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

652
099430/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,195000,2169099825,7230,7230,7230,7230,16560
20250403,194900,2169099825,7230,7230,7230,7230,0
20250403,194800,2169099825,7230,7230,7230,7230,0
20250403,194700,2169099825,7230,7230,7230,7230,0
20250403,194600,2169099825,7230,7230,7230,7230,0
20250403,194500,2169099825,7230,7230,7230,7230,0
20250403,194400,2169099825,7230,7230,7230,7230,0
20250403,194300,2169099825,7230,7230,7230,7230,0
20250403,194200,2169099825,7230,7230,7230,7230,0
20250403,194100,2169099825,7230,7230,7230,7230,0
20250403,194000,2169099825,7230,7230,7230,7230,0
20250403,193900,2169099825,7230,7230,7230,7230,0
20250403,193800,2169099825,7230,7230,7230,7230,0
20250403,193700,2169099825,7230,7230,7230,7230,0
20250403,193600,2169099825,7230,7230,7230,7230,0
20250403,193500,2169099825,7230,7230,7230,7230,0
20250403,193400,2169099825,7230,7230,7230,7230,0
20250403,193300,2169099825,7230,7230,7230,7230,0
20250403,193200,2169099825,7230,7230,7230,7230,0
20250403,193100,2169099825,7230,7230,7230,7230,0
20250403,193000,2169099825,7230,7230,7230,7230,0
20250403,192900,2169099825,7230,7230,7230,7230,0
20250403,192800,2169099825,7230,7230,7230,7230,0
20250403,192700,2169099825,7230,7230,7230,7230,0
20250403,192600,2169099825,7230,7230,7230,7230,0
20250403,192500,2169099825,7230,7230,7230,7230,0
20250403,192400,2169099825,7230,7230,7230,7230,0
20250403,192300,2169099825,7230,7230,7230,7230,0
20250403,192200,2169099825,7230,7230,7230,7230,0
20250403,192100,2169099825,7230,7230,7230,7230,0
20250403,192000,2169099825,7230,7230,7230,7230,16560
20250403,191900,2169099825,7230,7230,7230,7230,0
20250403,191800,2169099825,7230,7230,7230,7230,0
20250403,191700,2169099825,7230,7230,7230,7230,0
20250403,191600,2169099825,7230,7230,7230,7230,0
20250403,191500,2169099825,7230,7230,7230,7230,0
20250403,191400,2169099825,7230,7230,7230,7230,0
20250403,191300,2169099825,7230,7230,7230,7230,0
20250403,191200,2169099825,7230,7230,7230,7230,0
20250403,191100,2169099825,7230,7230,7230,7230,0
20250403,191000,2169099825,7230,7230,7230,7230,0
20250403,190900,2169099825,7230,7230,7230,7230,0
20250403,190800,2169099825,7230,7230,7230,7230,0
20250403,190700,2169099825,7230,7230,7230,7230,0
20250403,190600,2169099825,7230,7230,7230,7230,0
20250403,190500,2169099825,7230,7230,7230,7230,0
20250403,190400,2169099825,7230,7230,7230,7230,0
20250403,190300,2169099825,7230,7230,7230,7230,0
20250403,190200,2169099825,7230,7230,7230,7230,0
20250403,190100,2169099825,7230,7230,7230,7230,0
20250403,190000,2169099825,7230,7230,7230,7230,0
20250403,185900,2169099825,7230,7230,7230,7230,0
20250403,185800,2169099825,7230,7230,7230,7230,0
20250403,185700,2169099825,7230,7230,7230,7230,0
20250403,185600,2169099825,7230,7230,7230,7230,0
20250403,185500,2169099825,7230,7230,7230,7230,0
20250403,185400,2169099825,7230,7230,7230,7230,0
20250403,185300,2169099825,7230,7230,7230,7230,0
20250403,185200,2169099825,7230,7230,7230,7230,0
20250403,185100,2169099825,7230,7230,7230,7230,0
20250403,185000,2169099825,7230,7230,7230,7230,16560
20250403,184900,2169099825,7230,7230,7230,7230,0
20250403,184800,2169099825,7230,7230,7230,7230,0
20250403,184700,2169099825,7230,7230,7230,7230,0
20250403,184600,2169099825,7230,7230,7230,7230,0
20250403,184500,2169099825,7230,7230,7230,7230,0
20250403,184400,2169099825,7230,7230,7230,7230,0
20250403,184300,2169099825,7230,7230,7230,7230,0
20250403,184200,2169099825,7230,7230,7230,7230,0
20250403,184100,2169099825,7230,7230,7230,7230,0
20250403,184000,2169099825,7230,7230,7230,7230,0
20250403,183900,2169099825,7230,7230,7230,7230,0
20250403,183800,2169099825,7230,7230,7230,7230,0
20250403,183700,2169099825,7230,7230,7230,7230,0
20250403,183600,2169099825,7230,7230,7230,7230,0
20250403,183500,2169099825,7230,7230,7230,7230,0
20250403,183400,2169099825,7230,7230,7230,7230,0
20250403,183300,2169099825,7230,7230,7230,7230,0
20250403,183200,2169099825,7230,7230,7230,7230,0
20250403,183100,2169099825,7230,7230,7230,7230,0
20250403,183000,2169099825,7230,7230,7230,7230,0
20250403,182900,2169099825,7230,7230,7230,7230,0
20250403,182800,2169099825,7230,7230,7230,7230,0
20250403,182700,2169099825,7230,7230,7230,7230,0
20250403,182600,2169099825,7230,7230,7230,7230,0
20250403,182500,2169099825,7230,7230,7230,7230,0
20250403,182400,2169099825,7230,7230,7230,7230,0
20250403,182300,2169099825,7230,7230,7230,7230,0
20250403,182200,2169099825,7230,7230,7230,7230,0
20250403,182100,2169099825,7230,7230,7230,7230,0
20250403,182000,2169099825,7230,7230,7230,7230,16560
20250403,181900,2169099825,7230,7230,7230,7230,0
20250403,181800,2169099825,7230,7230,7230,7230,0
20250403,181700,2169099825,7230,7230,7230,7230,0
20250403,181600,2169099825,7230,7230,7230,7230,0
20250403,181500,2169099825,7230,7230,7230,7230,0
20250403,181400,2169099825,7230,7230,7230,7230,0
20250403,181300,2169099825,7230,7230,7230,7230,0
20250403,181200,2169099825,7230,7230,7230,7230,0
20250403,181100,2169099825,7230,7230,7230,7230,0
20250403,181000,2169099825,7230,7230,7230,7230,0
20250403,180900,2169099825,7230,7230,7230,7230,0
20250403,180800,2169099825,7230,7230,7230,7230,0
20250403,180700,2169099825,7230,7230,7230,7230,0
20250403,180600,2169099825,7230,7230,7230,7230,0
20250403,180500,2169099825,7230,7230,7230,7230,0
20250403,180400,2169099825,7230,7230,7230,7230,0
20250403,180300,2169099825,7230,7230,7230,7230,0
20250403,180200,2169099825,7230,7230,7230,7230,0
20250403,180100,2169099825,7230,7230,7230,7230,0
20250403,180000,2169099825,7230,7230,7230,7230,0
20250403,175900,2169099825,7230,7230,7230,7230,0
20250403,175800,2169099825,7230,7230,7230,7230,0
20250403,175700,2169099825,7230,7230,7230,7230,0
20250403,175600,2169099825,7230,7230,7230,7230,0
20250403,175500,2169099825,7230,7230,7230,7230,0
20250403,175400,2169099825,7230,7230,7230,7230,0
20250403,175300,2169099825,7230,7230,7230,7230,0
20250403,175200,2169099825,7230,7230,7230,7230,0
20250403,175100,2169099825,7230,7230,7230,7230,0
20250403,175000,2169099825,7230,7230,7230,7230,16560
20250403,174900,2169099825,7230,7230,7230,7230,0
20250403,174800,2169099825,7230,7230,7230,7230,0
20250403,174700,2169099825,7230,7230,7230,7230,0
20250403,174600,2169099825,7230,7230,7230,7230,0
20250403,174500,2169099825,7230,7230,7230,7230,0
20250403,174400,2169099825,7230,7230,7230,7230,0
20250403,174300,2169099825,7230,7230,7230,7230,0
20250403,174200,2169099825,7230,7230,7230,7230,0
20250403,174100,2169099825,7230,7230,7230,7230,0
20250403,174000,2169099825,7230,7230,7230,7230,0
20250403,173900,2169099825,7230,7230,7230,7230,0
20250403,173800,2169099825,7230,7230,7230,7230,0
20250403,173700,2169099825,7230,7230,7230,7230,0
20250403,173600,2169099825,7230,7230,7230,7230,0
20250403,173500,2169099825,7230,7230,7230,7230,0
20250403,173400,2169099825,7230,7230,7230,7230,0
20250403,173300,2169099825,7230,7230,7230,7230,0
20250403,173200,2169099825,7230,7230,7230,7230,0
20250403,173100,2169099825,7230,7230,7230,7230,0
20250403,173000,2169099825,7230,7230,7230,7230,0
20250403,172900,2169099825,7230,7230,7230,7230,0
20250403,172800,2169099825,7230,7230,7230,7230,0
20250403,172700,2169099825,7230,7230,7230,7230,0
20250403,172600,2169099825,7230,7230,7230,7230,0
20250403,172500,2169099825,7230,7230,7230,7230,0
20250403,172400,2169099825,7230,7230,7230,7230,0
20250403,172300,2169099825,7230,7230,7230,7230,0
20250403,172200,2169099825,7230,7230,7230,7230,0
20250403,172100,2169099825,7230,7230,7230,7230,0
20250403,172000,2169099825,7230,7230,7230,7230,16560
20250403,171900,2169099825,7230,7230,7230,7230,0
20250403,171800,2169099825,7230,7230,7230,7230,0
20250403,171700,2169099825,7230,7230,7230,7230,0
20250403,171600,2169099825,7230,7230,7230,7230,0
20250403,171500,2169099825,7230,7230,7230,7230,0
20250403,171400,2169099825,7230,7230,7230,7230,0
20250403,171300,2169099825,7230,7230,7230,7230,0
20250403,171200,2169099825,7230,7230,7230,7230,0
20250403,171100,2169099825,7230,7230,7230,7230,0
20250403,171000,2169099825,7230,7230,7230,7230,0
20250403,170900,2169099825,7230,7230,7230,7230,0
20250403,170800,2169099825,7230,7230,7230,7230,0
20250403,170700,2169099825,7230,7230,7230,7230,0
20250403,170600,2169099825,7230,7230,7230,7230,0
20250403,170500,2169099825,7230,7230,7230,7230,0
20250403,170400,2169099825,7230,7230,7230,7230,0
20250403,170300,2169099825,7230,7230,7230,7230,0
20250403,170200,2169099825,7230,7230,7230,7230,0
20250403,170100,2169099825,7230,7230,7230,7230,0
20250403,170000,2169099825,7230,7230,7230,7230,0
20250403,165900,2169099825,7230,7230,7230,7230,0
20250403,165800,2169099825,7230,7230,7230,7230,0
20250403,165700,2169099825,7230,7230,7230,7230,0
20250403,165600,2169099825,7230,7230,7230,7230,0
20250403,165500,2169099825,7230,7230,7230,7230,0
20250403,165400,2169099825,7230,7230,7230,7230,0
20250403,165300,2169099825,7230,7230,7230,7230,0
20250403,165200,2169099825,7230,7230,7230,7230,0
20250403,165100,2169099825,7230,7230,7230,7230,0
20250403,165000,2169099825,7230,7230,7230,7230,16560
20250403,164900,2169099825,7230,7230,7230,7230,0
20250403,164800,2169099825,7230,7230,7230,7230,0
20250403,164700,2169099825,7230,7230,7230,7230,0
20250403,164600,2169099825,7230,7230,7230,7230,0
20250403,164500,2169099825,7230,7230,7230,7230,0
20250403,164400,2169099825,7230,7230,7230,7230,0
20250403,164300,2169099825,7230,7230,7230,7230,0
20250403,164200,2169099825,7230,7230,7230,7230,0
20250403,164100,2169099825,7230,7230,7230,7230,0
20250403,164000,2169099825,7230,7230,7230,7230,0
20250403,163900,2169099825,7230,7230,7230,7230,0
20250403,163800,2169099825,7230,7230,7230,7230,0
20250403,163700,2169099825,7230,7230,7230,7230,0
20250403,163600,2169099825,7230,7230,7230,7230,0
20250403,163500,2169099825,7230,7230,7230,7230,0
20250403,163400,2169099825,7230,7230,7230,7230,0
20250403,163300,2169099825,7230,7230,7230,7230,0
20250403,163200,2169099825,7230,7230,7230,7230,0
20250403,163100,2169099825,7230,7230,7230,7230,0
20250403,163000,2169099825,7230,7230,7230,7230,0
20250403,162900,2169099825,7230,7230,7230,7230,0
20250403,162800,2169099825,7230,7230,7230,7230,0
20250403,162700,2169099825,7230,7230,7230,7230,0
20250403,162600,2169099825,7230,7230,7230,7230,0
20250403,162500,2169099825,7230,7230,7230,7230,0
20250403,162400,2169099825,7230,7230,7230,7230,0
20250403,162300,2169099825,7230,7230,7230,7230,0
20250403,162200,2169099825,7230,7230,7230,7230,0
20250403,162100,2169099825,7230,7230,7230,7230,0
20250403,162000,2169099825,7230,7230,7230,7230,16560
20250403,161900,2169099825,7230,7230,7230,7230,0
20250403,161800,2169099825,7230,7230,7230,7230,0
20250403,161700,2169099825,7230,7230,7230,7230,0
20250403,161600,2169099825,7230,7230,7230,7230,0
20250403,161500,2169099825,7230,7230,7230,7230,0
20250403,161400,2169099825,7230,7230,7230,7230,0
20250403,161300,2169099825,7230,7230,7230,7230,0
20250403,161200,2169099825,7230,7230,7230,7230,0
20250403,161100,2169099825,7230,7230,7230,7230,0
20250403,161000,2169099825,7230,7230,7230,7230,0
20250403,160900,2169099825,7230,7230,7230,7230,0
20250403,160800,2169099825,7230,7230,7230,7230,0
20250403,160700,2169099825,7230,7230,7230,7230,0
20250403,160600,2169099825,7230,7230,7230,7230,0
20250403,160500,2169099825,7230,7230,7230,7230,0
20250403,160400,2169099825,7230,7230,7230,7230,0
20250403,160300,2169099825,7230,7230,7230,7230,0
20250403,160200,2169099825,7230,7230,7230,7230,0
20250403,160100,2169099825,7230,7230,7230,7230,0
20250403,160000,2169099825,7230,7230,7230,7230,0
20250403,155900,2169099825,7230,7230,7230,7230,0
20250403,155800,2169099825,7230,7230,7230,7230,0
20250403,155700,2169099825,7230,7230,7230,7230,0
20250403,155600,2169099825,7230,7230,7230,7230,0
20250403,155500,2169099825,7230,7230,7230,7230,0
20250403,155400,2169099825,7230,7230,7230,7230,0
20250403,155300,2169099825,7230,7230,7230,7230,0
20250403,155200,2169099825,7230,7230,7230,7230,0
20250403,155100,2169099825,7230,7230,7230,7230,0
20250403,155000,2169099825,7230,7230,7230,7230,16560
20250403,154900,2169099825,7230,7230,7230,7230,0
20250403,154800,2169099825,7230,7230,7230,7230,0
20250403,154700,2169099825,7230,7230,7230,7230,0
20250403,154600,2169099825,7230,7230,7230,7230,0
20250403,154500,2169099825,7230,7230,7230,7230,0
20250403,154400,2169099825,7230,7230,7230,7230,0
20250403,154300,2169099825,7230,7230,7230,7230,0
20250403,154200,2169099825,7230,7230,7230,7230,0
20250403,154100,2169099825,7230,7230,7230,7230,0
20250403,154000,2169099825,7230,7230,7230,7230,0
20250403,153900,2169099825,7230,7230,7230,7230,0
20250403,153800,2169099825,7230,7230,7230,7230,0
20250403,153700,2169099825,7230,7230,7230,7230,0
20250403,153600,2169099825,7230,7230,7230,7230,0
20250403,153500,2169099825,7230,7230,7230,7230,0
20250403,153400,2169099825,7230,7230,7230,7230,0
20250403,153300,2169099825,7230,7230,7230,7230,0
20250403,153200,2169099825,7230,7230,7230,7230,0
20250403,153100,2169099825,7230,7230,7230,7230,0
20250403,153000,2169099825,7230,7230,7230,7230,16560
20250403,152900,2049371025,7260,7260,7260,7260,0
20250403,152800,2049371025,7260,7260,7260,7260,0
20250403,152700,2049371025,7260,7260,7260,7260,0
20250403,152600,2049371025,7260,7260,7260,7260,0
20250403,152500,2049371025,7260,7260,7260,7260,0
20250403,152400,2049371025,7260,7260,7260,7260,0
20250403,152300,2049371025,7260,7260,7260,7260,0
20250403,152200,2049371025,7260,7260,7260,7260,0
20250403,152100,2049371025,7260,7260,7260,7260,0
20250403,152000,2049371025,7260,7260,7260,7260,0
20250403,151900,2049371025,7260,7250,7260,7240,432
20250403,151800,2046235385,7250,7250,7260,7250,626
20250403,151700,2041695445,7250,7250,7250,7250,208
20250403,151600,2040187445,7260,7240,7260,7230,4385
20250403,151500,2008418355,7240,7230,7240,7230,551
20250403,151400,2004429315,7240,7240,7250,7240,592
20250403,151300,2000142965,7250,7250,7250,7250,0
20250403,151200,2000142965,7250,7250,7250,7250,119
20250403,151100,1999280215,7260,7250,7260,7250,1208
20250403,151000,1990519605,7250,7250,7250,7240,711
20250403,150900,1985370505,7250,7250,7250,7240,218
20250403,150800,1983790035,7240,7240,7250,7240,121
20250403,150700,1982913925,7250,7240,7250,7240,22
20250403,150600,1982754515,7260,7250,7260,7240,822
20250403,150500,1976795015,7240,7240,7240,7240,92
20250403,150400,1976128935,7240,7240,7240,7240,221
20250403,150300,1974528895,7240,7240,7240,7240,69
20250403,150200,1974029335,7250,7230,7250,7220,764
20250403,150100,1968497605,7230,7220,7230,7220,1152
20250403,150000,1960169675,7230,7220,7230,7220,1167
20250403,145900,1951732345,7220,7230,7230,7220,67
20250403,145800,1951248455,7220,7220,7220,7220,117
20250403,145700,1950403715,7220,7220,7220,7220,21
20250403,145600,1950252095,7220,7210,7220,7210,156
20250403,145500,1949126185,7220,7220,7220,7210,126
20250403,145400,1948216715,7220,7220,7220,7210,301
20250403,145300,1946043965,7220,7220,7230,7220,93
20250403,145200,1945372495,7220,7220,7220,7220,988
20250403,145100,1938239135,7220,7230,7230,7220,1493
20250403,145000,1927445095,7230,7230,7230,7230,175
20250403,144900,1926179845,7230,7240,7240,7230,544
20250403,144800,1922246705,7240,7250,7250,7240,1284
20250403,144700,1912946345,7260,7260,7260,7260,133
20250403,144600,1911980765,7260,7260,7260,7260,0
20250403,144500,1911980765,7260,7260,7260,7260,547
20250403,144400,1908009545,7280,7270,7280,7260,2626
20250403,144300,1888918775,7270,7260,7270,7260,43
20250403,144200,1888606565,7270,7260,7270,7260,2393
20250403,144100,1871228935,7260,7250,7260,7250,1213
20250403,144000,1862433005,7250,7250,7250,7250,15
20250403,143900,1862324255,7250,7240,7250,7240,645
20250403,143800,1857652835,7230,7220,7240,7220,4501
20250403,143700,1825095785,7230,7230,7230,7230,28
20250403,143600,1824893345,7240,7220,7240,7220,206
20250403,143500,1823403685,7230,7220,7240,7220,578
20250403,143400,1819225735,7220,7220,7220,7220,5
20250403,143300,1819189635,7220,7220,7220,7220,55
20250403,143200,1818792535,7220,7220,7230,7220,182
20250403,143100,1817478295,7230,7220,7230,7220,70
20250403,143000,1816972495,7230,7230,7230,7230,218
20250403,142900,1815396355,7230,7230,7230,7230,186
20250403,142800,1814051575,7230,7230,7230,7230,0
20250403,142700,1814051575,7230,7230,7230,7230,140
20250403,142600,1813039375,7240,7240,7240,7240,0
20250403,142500,1813039375,7240,7230,7240,7230,8
20250403,142400,1812981515,7230,7230,7230,7230,301
20250403,142300,1810805285,7220,7220,7220,7220,0
20250403,142200,1810805285,7220,7230,7230,7220,87
20250403,142100,1810177125,7230,7230,7230,7230,121
20250403,142000,1809302295,7230,7230,7230,7230,34
20250403,141900,1809056475,7230,7240,7240,7230,101
20250403,141800,1808325245,7240,7240,7240,7240,264
20250403,141700,1806413885,7250,7240,7250,7240,520
20250403,141600,1802648885,7240,7240,7240,7240,189
20250403,141500,1801280525,7240,7240,7240,7240,0
20250403,141400,1801280525,7240,7240,7250,7240,96
20250403,141300,1800585395,7240,7240,7240,7240,54
20250403,141200,1800194435,7230,7240,7240,7230,486
20250403,141100,1796676185,7240,7230,7240,7230,65
20250403,141000,1796205685,7230,7230,7230,7230,180
20250403,140900,1794904285,7230,7240,7250,7230,981
20250403,140800,1787807445,7240,7240,7240,7240,84
20250403,140700,1787199285,7240,7250,7250,7240,238
20250403,140600,1785473865,7240,7240,7240,7240,150
20250403,140500,1784387865,7240,7240,7240,7240,131
20250403,140400,1783439425,7240,7230,7240,7230,210
20250403,140300,1781919405,7240,7240,7240,7240,125
20250403,140200,1781014405,7240,7230,7240,7230,118
20250403,140100,1780160745,7230,7220,7230,7220,479
20250403,140000,1776697925,7220,7220,7220,7220,36
20250403,135900,1776438005,7230,7230,7230,7230,0
20250403,135800,1776438005,7230,7210,7230,7210,4370
20250403,135700,1744874575,7200,7200,7210,7200,803
20250403,135600,1739085115,7210,7200,7210,7200,5078
20250403,135500,1702484235,7190,7210,7210,7190,3068
20250403,135400,1680393545,7210,7210,7210,7210,300
20250403,135300,1678230545,7210,7210,7210,7210,0
20250403,135200,1678230545,7210,7210,7210,7210,21
20250403,135100,1678079135,7210,7210,7210,7210,0
20250403,135000,1678079135,7210,7210,7210,7210,267
20250403,134900,1676154065,7210,7210,7210,7210,130
20250403,134800,1675216765,7220,7220,7220,7220,82
20250403,134700,1674624725,7210,7210,7210,7210,16
20250403,134600,1674509365,7220,7220,7220,7220,350
20250403,134500,1671982365,7210,7210,7210,7210,0
20250403,134400,1671982365,7210,7210,7210,7210,1138
20250403,134300,1663777385,7200,7200,7200,7200,2
20250403,134200,1663762985,7210,7210,7210,7210,1
20250403,134100,1663755775,7210,7210,7210,7210,3399
20250403,134000,1639248985,7200,7200,7200,7200,0
20250403,133900,1639248985,7200,7200,7200,7200,2
20250403,133800,1639234585,7210,7200,7210,7200,84
20250403,133700,1638629335,7200,7200,7200,7190,2149
20250403,133600,1623157245,7210,7210,7210,7210,0
20250403,133500,1623157245,7210,7200,7210,7200,495
20250403,133400,1619592245,7200,7200,7200,7200,306
20250403,133300,1617389045,7200,7210,7210,7200,1453
20250403,133200,1606926445,7210,7210,7210,7210,16
20250403,133100,1606811085,7220,7220,7220,7210,462
20250403,133000,1603480045,7210,7210,7210,7210,5
20250403,132900,1603443995,7210,7210,7210,7210,0
20250403,132800,1603443995,7210,7220,7220,7210,335
20250403,132700,1601025795,7220,7220,7220,7220,34
20250403,132600,1600780315,7230,7220,7230,7220,10453
20250403,132500,1525304785,7220,7230,7230,7220,100
20250403,132400,1524582155,7230,7230,7230,7230,0
20250403,132300,1524582155,7230,7230,7230,7230,65
20250403,132200,1524112205,7220,7220,7220,7220,0
20250403,132100,1524112205,7220,7220,7220,7220,2171
20250403,132000,1508437585,7220,7220,7220,7220,0
20250403,131900,1508437585,7220,7210,7220,7210,235
20250403,131800,1506741035,7210,7210,7210,7210,184
20250403,131700,1505414395,7210,7210,7210,7210,288
20250403,131600,1503337915,7210,7210,7210,7210,0
20250403,131500,1503337915,7210,7200,7210,7200,433
20250403,131400,1500216965,7200,7190,7200,7190,2815
20250403,131300,1479949925,7190,7190,7190,7190,380
20250403,131200,1477217725,7190,7190,7190,7190,1105
20250403,131100,1469272775,7190,7190,7190,7180,1321
20250403,131000,1459785215,7190,7180,7190,7180,721
20250403,130900,1454607185,7180,7180,7190,7180,52
20250403,130800,1454233325,7180,7180,7180,7170,586
20250403,130700,1450026265,7180,7190,7190,7180,625
20250403,130600,1445534555,7190,7190,7190,7190,436
20250403,130500,1442399715,7190,7190,7190,7180,1253
20250403,130400,1433392345,7190,7180,7190,7180,1844
20250403,130300,1420152325,7200,7180,7200,7180,1033
20250403,130200,1412724605,7170,7170,7180,7160,3246
20250403,130100,1389444115,7180,7210,7210,7170,5415
20250403,130000,1350500285,7220,7210,7220,7210,1324
20250403,125900,1340951245,7210,7210,7210,7200,1158
20250403,125800,1332610225,7210,7200,7210,7190,896
20250403,125700,1326153760,7200,7205,7205,7190,891
20250403,125600,1319738615,7200,7205,7205,7200,208
20250403,125500,1318240190,7200,7210,7210,7200,97
20250403,125400,1317541530,7210,7210,7210,7200,1110
20250403,125300,1309538530,7210,7210,7210,7210,308
20250403,125200,1307317850,7200,7200,7200,7200,44
20250403,125100,1307001050,7200,7200,7200,7200,816
20250403,125000,1301125850,7210,7200,7210,7190,57
20250403,124900,1300714950,7200,7220,7220,7200,1207
20250403,124800,1292021850,7210,7220,7220,7210,4313
20250403,124700,1260918810,7220,7220,7220,7220,500
20250403,124600,1257308810,7210,7230,7230,7210,10811
20250403,124500,1179248530,7230,7230,7230,7230,12
20250403,124400,1179161770,7230,7230,7230,7230,0
20250403,124300,1179161770,7230,7230,7230,7230,0
20250403,124200,1179161770,7230,7240,7240,7230,857
20250403,124100,1172957370,7255,7255,7255,7255,0
20250403,124000,1172957370,7255,7250,7255,7250,483
20250403,123900,1169455370,7250,7250,7250,7250,0
20250403,123800,1169455370,7250,7250,7250,7250,2
20250403,123700,1169440870,7250,7250,7250,7250,66
20250403,123600,1168962370,7250,7250,7250,7250,400
20250403,123500,1166062370,7250,7250,7250,7250,11
20250403,123400,1165982620,7250,7240,7250,7240,409
20250403,123300,1163020620,7240,7240,7240,7240,620
20250403,123200,1158531820,7240,7240,7240,7230,225
20250403,123100,1156903020,7240,7230,7240,7230,1188
20250403,123000,1148307980,7230,7230,7230,7230,0
20250403,122900,1148307980,7230,7230,7230,7230,1
20250403,122800,1148300750,7240,7240,7240,7240,117
20250403,122700,1147453670,7240,7240,7240,7240,0
20250403,122600,1147453670,7240,7240,7240,7240,119
20250403,122500,1146592110,7240,7240,7240,7240,146
20250403,122400,1145535070,7240,7240,7240,7240,0
20250403,122300,1145535070,7240,7240,7240,7240,0
20250403,122200,1145535070,7240,7240,7240,7240,3
20250403,122100,1145513350,7240,7250,7250,7240,1220
20250403,122000,1136678550,7240,7240,7240,7240,1724
20250403,121900,1124196790,7230,7230,7230,7230,0
20250403,121800,1124196790,7230,7230,7230,7230,102
20250403,121700,1123459330,7230,7230,7230,7230,0
20250403,121600,1123459330,7230,7230,7230,7220,2013
20250403,121500,1108905610,7230,7230,7230,7230,1386
20250403,121400,1098884830,7240,7240,7240,7240,883
20250403,121300,1092491910,7250,7250,7250,7250,482
20250403,121200,1088997410,7250,7250,7250,7250,0
20250403,121100,1088997410,7250,7250,7250,7250,0
20250403,121000,1088997410,7250,7250,7250,7250,0
20250403,120900,1088997410,7250,7250,7250,7250,777
20250403,120800,1083364160,7250,7250,7250,7250,4
20250403,120700,1083335160,7260,7260,7260,7260,2
20250403,120600,1083320640,7260,7260,7260,7260,224
20250403,120500,1081694400,7260,7260,7260,7260,1
20250403,120400,1081687140,7260,7260,7260,7260,515
20250403,120300,1077948240,7260,7260,7260,7260,0
20250403,120200,1077948240,7260,7260,7260,7260,2175
20250403,120100,1062157740,7270,7270,7270,7270,36
20250403,120000,1061896020,7270,7270,7270,7270,1311
20250403,115900,1052365050,7270,7280,7280,7270,1065
20250403,115800,1044620930,7280,7270,7280,7270,476
20250403,115700,1041160400,7270,7300,7300,7270,1943
20250403,115600,1027021360,7290,7290,7290,7290,552
20250403,115500,1022997280,7280,7280,7280,7280,2651
20250403,115400,1003698000,7280,7280,7280,7280,0
20250403,115300,1003698000,7280,7260,7280,7260,1496
20250403,115200,992821690,7260,7260,7260,7260,0
20250403,115100,992821690,7260,7260,7260,7260,68
20250403,115000,992328010,7270,7270,7270,7270,27
20250403,114900,992131720,7260,7270,7270,7260,17
20250403,114800,992008140,7270,7270,7270,7270,1480
20250403,114700,981248540,7270,7270,7270,7270,877
20250403,114600,974872750,7270,7270,7270,7270,136
20250403,114500,973884030,7270,7270,7270,7270,0
20250403,114400,973884030,7270,7270,7270,7270,894
20250403,114300,967384650,7260,7270,7270,7260,1264
20250403,114200,958204130,7270,7270,7270,7270,1
20250403,114100,958196860,7270,7280,7280,7270,42
20250403,114000,957891510,7270,7270,7270,7270,56
20250403,113900,957484390,7280,7280,7280,7280,89
20250403,113800,956836470,7270,7270,7270,7270,125
20250403,113700,955927720,7270,7270,7270,7270,402
20250403,113600,953005180,7270,7270,7270,7270,0
20250403,113500,953005180,7270,7270,7270,7270,0
20250403,113400,953005180,7270,7270,7270,7270,10
20250403,113300,952932480,7270,7270,7270,7270,0
20250403,113200,952932480,7270,7270,7280,7270,417
20250403,113100,949900870,7280,7270,7280,7270,591
20250403,113000,945604280,7270,7270,7270,7270,14
20250403,112900,945502500,7260,7270,7270,7260,4
20250403,112800,945473430,7270,7270,7270,7270,143
20250403,112700,944433820,7280,7270,7280,7270,45
20250403,112600,944106660,7280,7270,7280,7270,7
20250403,112500,944055710,7270,7270,7270,7270,193
20250403,112400,942652600,7270,7270,7270,7270,0
20250403,112300,942652600,7270,7270,7270,7270,40
20250403,112200,942361800,7270,7270,7270,7270,978
20250403,112100,935251740,7260,7260,7260,7260,5
20250403,112000,935215440,7260,7260,7260,7260,974
20250403,111900,928144200,7260,7260,7260,7260,610
20250403,111800,923715600,7270,7270,7270,7270,0
20250403,111700,923715600,7270,7270,7270,7270,807
20250403,111600,917848710,7270,7270,7270,7270,0
20250403,111500,917848710,7270,7270,7270,7270,554
20250403,111400,913821130,7280,7270,7280,7270,1189
20250403,111300,905176100,7260,7260,7260,7260,0
20250403,111200,905176100,7260,7260,7260,7260,0
20250403,111100,905176100,7260,7260,7260,7260,0
20250403,111000,905176100,7260,7260,7260,7260,625
20250403,110900,900638600,7260,7270,7270,7260,45
20250403,110800,900311460,7260,7260,7260,7260,25
20250403,110700,900129960,7260,7260,7260,7260,0
20250403,110600,900129960,7260,7260,7260,7260,318
20250403,110500,897821280,7260,7260,7260,7260,105
20250403,110400,897058980,7260,7250,7260,7250,1383
20250403,110300,887022400,7250,7260,7270,7250,902
20250403,110200,880472980,7270,7270,7270,7270,674
20250403,110100,875573000,7270,7270,7270,7270,200
20250403,110000,874119000,7280,7280,7280,7280,1244
20250403,105900,865062680,7280,7280,7280,7280,400
20250403,105800,862150680,7280,7280,7280,7280,590
20250403,105700,857855480,7280,7280,7280,7280,45
20250403,105600,857527880,7280,7280,7280,7280,125
20250403,105500,856617880,7280,7280,7290,7280,1386
20250403,105400,846520330,7270,7280,7280,7270,401
20250403,105300,843605050,7280,7280,7280,7280,140
20250403,105200,842585850,7280,7280,7280,7280,36
20250403,105100,842323770,7280,7280,7280,7280,97
20250403,105000,841617610,7280,7280,7280,7270,111
20250403,104900,840810530,7280,7290,7290,7280,546
20250403,104800,836835550,7280,7270,7280,7270,776
20250403,104700,831187270,7270,7270,7270,7270,176
20250403,104600,829907750,7270,7270,7270,7270,80
20250403,104500,829326150,7270,7260,7270,7260,800
20250403,104400,823516620,7260,7250,7260,7250,1354
20250403,104300,813698090,7240,7240,7240,7240,0
20250403,104200,813698090,7240,7240,7240,7240,102
20250403,104100,812959610,7240,7240,7240,7240,32
20250403,104000,812727930,7240,7240,7240,7240,16
20250403,103900,812612090,7240,7240,7250,7220,3057
20250403,103800,790511550,7240,7240,7240,7240,579
20250403,103700,786319590,7240,7240,7240,7240,77
20250403,103600,785762110,7240,7240,7240,7240,687
20250403,103500,780788230,7250,7250,7250,7250,727
20250403,103400,775517480,7250,7250,7250,7250,200
20250403,103300,774067480,7250,7250,7250,7250,21
20250403,103200,773915230,7250,7250,7250,7240,134
20250403,103100,772943750,7250,7240,7250,7240,572
20250403,103000,768796760,7240,7250,7260,7240,1364
20250403,102900,758907680,7240,7240,7250,7230,310
20250403,102800,756663030,7240,7260,7260,7220,1855
20250403,102700,743250860,7260,7260,7260,7260,167
20250403,102600,742038440,7260,7250,7260,7250,142
20250403,102500,741008060,7260,7260,7260,7250,53
20250403,102400,740623510,7260,7260,7260,7260,438
20250403,102300,737443630,7260,7270,7270,7260,336
20250403,102200,735004160,7270,7270,7270,7270,505
20250403,102100,731332810,7280,7280,7290,7270,1344
20250403,102000,721548150,7300,7290,7300,7290,914
20250403,101900,714885080,7310,7310,7310,7310,0
20250403,101800,714885080,7310,7310,7310,7310,0
20250403,101700,714885080,7310,7310,7310,7310,0
20250403,101600,714885080,7310,7300,7310,7300,718
20250403,101500,709640150,7300,7310,7310,7300,990
20250403,101400,702412650,7300,7300,7310,7300,979
20250403,101300,695265930,7300,7310,7310,7290,1023
20250403,101200,687798100,7300,7280,7300,7280,1042
20250403,101100,680200380,7280,7280,7280,7280,49
20250403,101000,679843660,7280,7260,7290,7260,1946
20250403,100900,665685070,7250,7260,7270,7250,332
20250403,100800,663274750,7270,7270,7270,7270,1082
20250403,100700,655408610,7270,7270,7270,7270,1080
20250403,100600,647557010,7260,7240,7260,7240,980
20250403,100500,640444800,7240,7250,7250,7240,160
20250403,100400,639285300,7250,7230,7250,7220,1901
20250403,100300,625520620,7230,7230,7230,7220,1423
20250403,100200,615235420,7220,7240,7240,7220,2295
20250403,100100,598649260,7240,7240,7240,7240,304
20250403,100000,596448300,7230,7230,7230,7230,0
20250403,095900,596448300,7230,7230,7230,7230,0
20250403,095800,596448300,7230,7230,7230,7230,406
20250403,095700,593512920,7230,7220,7230,7220,532
20250403,095600,589668320,7220,7220,7220,7220,73
20250403,095500,589141260,7210,7220,7220,7210,1012
20250403,095400,581844240,7210,7210,7210,7210,390
20250403,095300,579032340,7200,7200,7200,7200,100
20250403,095200,578312340,7200,7200,7200,7200,55
20250403,095100,577916340,7200,7190,7200,7190,502
20250403,095000,574301950,7200,7190,7200,7190,108
20250403,094900,573524890,7190,7190,7190,7180,1346
20250403,094800,563859670,7190,7200,7200,7190,1251
20250403,094700,554864930,7200,7210,7210,7190,381
20250403,094600,552122410,7220,7220,7220,7220,1196
20250403,094500,543487290,7220,7220,7220,7210,600
20250403,094400,539157710,7220,7220,7220,7220,1
20250403,094300,539150490,7220,7210,7230,7210,1637
20250403,094200,527333130,7200,7210,7210,7200,141
20250403,094100,526316930,7210,7210,7210,7210,317
20250403,094000,524031360,7210,7220,7230,7200,5759
20250403,093900,482501970,7220,7220,7220,7220,429
20250403,093800,479404590,7210,7230,7230,7210,775
20250403,093700,473811110,7220,7220,7220,7220,42
20250403,093600,473507870,7220,7210,7220,7210,2431
20250403,093500,455956240,7210,7210,7220,7210,446
20250403,093400,452740080,7220,7220,7220,7220,615
20250403,093300,448299780,7230,7220,7230,7220,156
20250403,093200,447173390,7220,7220,7220,7220,411
20250403,093100,444205970,7220,7230,7230,7220,898
20250403,093000,437722080,7220,7220,7230,7220,517
20250403,092900,433987630,7220,7220,7220,7210,2083
20250403,092800,418948540,7220,7220,7220,7210,139
20250403,092700,417945130,7220,7220,7220,7220,446
20250403,092600,414725010,7220,7210,7220,7210,2169
20250403,092500,399077670,7210,7200,7210,7180,7668
20250403,092400,343925470,7210,7220,7230,7200,4352
20250403,092300,312563180,7230,7220,7230,7220,155
20250403,092200,311443740,7210,7210,7220,7210,1002
20250403,092100,304219310,7220,7230,7230,7210,946
20250403,092000,297384740,7230,7220,7230,7210,5433
20250403,091900,258161620,7220,7240,7240,7220,1370
20250403,091800,248255640,7240,7240,7240,7230,2728
20250403,091700,228511960,7260,7250,7260,7230,2690
20250403,091600,209050360,7230,7230,7230,7230,6
20250403,091500,209006980,7230,7230,7260,7220,1821
20250403,091400,195814000,7230,7240,7240,7220,800
20250403,091300,190033180,7240,7240,7240,7230,1551
20250403,091200,178813790,7230,7220,7230,7220,649
20250403,091100,174124000,7220,7210,7220,7200,552
20250403,091000,170144090,7210,7210,7210,7210,408
20250403,090900,167202410,7200,7200,7205,7200,387
20250403,090800,164415750,7210,7210,7210,7180,1063
20250403,090700,156768540,7220,7210,7220,7200,239
20250403,090600,155047490,7210,7230,7250,7210,2405
20250403,090500,137684070,7210,7200,7210,7200,97
20250403,090400,136985620,7200,7180,7200,7170,2013
20250403,090300,122507590,7160,7150,7170,7130,3928
20250403,090200,94405830,7170,7140,7170,7140,2425
20250403,090100,77046280,7150,7130,7150,7130,916
20250403,090000,70501680,7110,7100,7150,7070,9875
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 195000 2169099825 7230 7230 7230 7230 16560
3 20250403 194900 2169099825 7230 7230 7230 7230 0
4 20250403 194800 2169099825 7230 7230 7230 7230 0
5 20250403 194700 2169099825 7230 7230 7230 7230 0
6 20250403 194600 2169099825 7230 7230 7230 7230 0
7 20250403 194500 2169099825 7230 7230 7230 7230 0
8 20250403 194400 2169099825 7230 7230 7230 7230 0
9 20250403 194300 2169099825 7230 7230 7230 7230 0
10 20250403 194200 2169099825 7230 7230 7230 7230 0
11 20250403 194100 2169099825 7230 7230 7230 7230 0
12 20250403 194000 2169099825 7230 7230 7230 7230 0
13 20250403 193900 2169099825 7230 7230 7230 7230 0
14 20250403 193800 2169099825 7230 7230 7230 7230 0
15 20250403 193700 2169099825 7230 7230 7230 7230 0
16 20250403 193600 2169099825 7230 7230 7230 7230 0
17 20250403 193500 2169099825 7230 7230 7230 7230 0
18 20250403 193400 2169099825 7230 7230 7230 7230 0
19 20250403 193300 2169099825 7230 7230 7230 7230 0
20 20250403 193200 2169099825 7230 7230 7230 7230 0
21 20250403 193100 2169099825 7230 7230 7230 7230 0
22 20250403 193000 2169099825 7230 7230 7230 7230 0
23 20250403 192900 2169099825 7230 7230 7230 7230 0
24 20250403 192800 2169099825 7230 7230 7230 7230 0
25 20250403 192700 2169099825 7230 7230 7230 7230 0
26 20250403 192600 2169099825 7230 7230 7230 7230 0
27 20250403 192500 2169099825 7230 7230 7230 7230 0
28 20250403 192400 2169099825 7230 7230 7230 7230 0
29 20250403 192300 2169099825 7230 7230 7230 7230 0
30 20250403 192200 2169099825 7230 7230 7230 7230 0
31 20250403 192100 2169099825 7230 7230 7230 7230 0
32 20250403 192000 2169099825 7230 7230 7230 7230 16560
33 20250403 191900 2169099825 7230 7230 7230 7230 0
34 20250403 191800 2169099825 7230 7230 7230 7230 0
35 20250403 191700 2169099825 7230 7230 7230 7230 0
36 20250403 191600 2169099825 7230 7230 7230 7230 0
37 20250403 191500 2169099825 7230 7230 7230 7230 0
38 20250403 191400 2169099825 7230 7230 7230 7230 0
39 20250403 191300 2169099825 7230 7230 7230 7230 0
40 20250403 191200 2169099825 7230 7230 7230 7230 0
41 20250403 191100 2169099825 7230 7230 7230 7230 0
42 20250403 191000 2169099825 7230 7230 7230 7230 0
43 20250403 190900 2169099825 7230 7230 7230 7230 0
44 20250403 190800 2169099825 7230 7230 7230 7230 0
45 20250403 190700 2169099825 7230 7230 7230 7230 0
46 20250403 190600 2169099825 7230 7230 7230 7230 0
47 20250403 190500 2169099825 7230 7230 7230 7230 0
48 20250403 190400 2169099825 7230 7230 7230 7230 0
49 20250403 190300 2169099825 7230 7230 7230 7230 0
50 20250403 190200 2169099825 7230 7230 7230 7230 0
51 20250403 190100 2169099825 7230 7230 7230 7230 0
52 20250403 190000 2169099825 7230 7230 7230 7230 0
53 20250403 185900 2169099825 7230 7230 7230 7230 0
54 20250403 185800 2169099825 7230 7230 7230 7230 0
55 20250403 185700 2169099825 7230 7230 7230 7230 0
56 20250403 185600 2169099825 7230 7230 7230 7230 0
57 20250403 185500 2169099825 7230 7230 7230 7230 0
58 20250403 185400 2169099825 7230 7230 7230 7230 0
59 20250403 185300 2169099825 7230 7230 7230 7230 0
60 20250403 185200 2169099825 7230 7230 7230 7230 0
61 20250403 185100 2169099825 7230 7230 7230 7230 0
62 20250403 185000 2169099825 7230 7230 7230 7230 16560
63 20250403 184900 2169099825 7230 7230 7230 7230 0
64 20250403 184800 2169099825 7230 7230 7230 7230 0
65 20250403 184700 2169099825 7230 7230 7230 7230 0
66 20250403 184600 2169099825 7230 7230 7230 7230 0
67 20250403 184500 2169099825 7230 7230 7230 7230 0
68 20250403 184400 2169099825 7230 7230 7230 7230 0
69 20250403 184300 2169099825 7230 7230 7230 7230 0
70 20250403 184200 2169099825 7230 7230 7230 7230 0
71 20250403 184100 2169099825 7230 7230 7230 7230 0
72 20250403 184000 2169099825 7230 7230 7230 7230 0
73 20250403 183900 2169099825 7230 7230 7230 7230 0
74 20250403 183800 2169099825 7230 7230 7230 7230 0
75 20250403 183700 2169099825 7230 7230 7230 7230 0
76 20250403 183600 2169099825 7230 7230 7230 7230 0
77 20250403 183500 2169099825 7230 7230 7230 7230 0
78 20250403 183400 2169099825 7230 7230 7230 7230 0
79 20250403 183300 2169099825 7230 7230 7230 7230 0
80 20250403 183200 2169099825 7230 7230 7230 7230 0
81 20250403 183100 2169099825 7230 7230 7230 7230 0
82 20250403 183000 2169099825 7230 7230 7230 7230 0
83 20250403 182900 2169099825 7230 7230 7230 7230 0
84 20250403 182800 2169099825 7230 7230 7230 7230 0
85 20250403 182700 2169099825 7230 7230 7230 7230 0
86 20250403 182600 2169099825 7230 7230 7230 7230 0
87 20250403 182500 2169099825 7230 7230 7230 7230 0
88 20250403 182400 2169099825 7230 7230 7230 7230 0
89 20250403 182300 2169099825 7230 7230 7230 7230 0
90 20250403 182200 2169099825 7230 7230 7230 7230 0
91 20250403 182100 2169099825 7230 7230 7230 7230 0
92 20250403 182000 2169099825 7230 7230 7230 7230 16560
93 20250403 181900 2169099825 7230 7230 7230 7230 0
94 20250403 181800 2169099825 7230 7230 7230 7230 0
95 20250403 181700 2169099825 7230 7230 7230 7230 0
96 20250403 181600 2169099825 7230 7230 7230 7230 0
97 20250403 181500 2169099825 7230 7230 7230 7230 0
98 20250403 181400 2169099825 7230 7230 7230 7230 0
99 20250403 181300 2169099825 7230 7230 7230 7230 0
100 20250403 181200 2169099825 7230 7230 7230 7230 0
101 20250403 181100 2169099825 7230 7230 7230 7230 0
102 20250403 181000 2169099825 7230 7230 7230 7230 0
103 20250403 180900 2169099825 7230 7230 7230 7230 0
104 20250403 180800 2169099825 7230 7230 7230 7230 0
105 20250403 180700 2169099825 7230 7230 7230 7230 0
106 20250403 180600 2169099825 7230 7230 7230 7230 0
107 20250403 180500 2169099825 7230 7230 7230 7230 0
108 20250403 180400 2169099825 7230 7230 7230 7230 0
109 20250403 180300 2169099825 7230 7230 7230 7230 0
110 20250403 180200 2169099825 7230 7230 7230 7230 0
111 20250403 180100 2169099825 7230 7230 7230 7230 0
112 20250403 180000 2169099825 7230 7230 7230 7230 0
113 20250403 175900 2169099825 7230 7230 7230 7230 0
114 20250403 175800 2169099825 7230 7230 7230 7230 0
115 20250403 175700 2169099825 7230 7230 7230 7230 0
116 20250403 175600 2169099825 7230 7230 7230 7230 0
117 20250403 175500 2169099825 7230 7230 7230 7230 0
118 20250403 175400 2169099825 7230 7230 7230 7230 0
119 20250403 175300 2169099825 7230 7230 7230 7230 0
120 20250403 175200 2169099825 7230 7230 7230 7230 0
121 20250403 175100 2169099825 7230 7230 7230 7230 0
122 20250403 175000 2169099825 7230 7230 7230 7230 16560
123 20250403 174900 2169099825 7230 7230 7230 7230 0
124 20250403 174800 2169099825 7230 7230 7230 7230 0
125 20250403 174700 2169099825 7230 7230 7230 7230 0
126 20250403 174600 2169099825 7230 7230 7230 7230 0
127 20250403 174500 2169099825 7230 7230 7230 7230 0
128 20250403 174400 2169099825 7230 7230 7230 7230 0
129 20250403 174300 2169099825 7230 7230 7230 7230 0
130 20250403 174200 2169099825 7230 7230 7230 7230 0
131 20250403 174100 2169099825 7230 7230 7230 7230 0
132 20250403 174000 2169099825 7230 7230 7230 7230 0
133 20250403 173900 2169099825 7230 7230 7230 7230 0
134 20250403 173800 2169099825 7230 7230 7230 7230 0
135 20250403 173700 2169099825 7230 7230 7230 7230 0
136 20250403 173600 2169099825 7230 7230 7230 7230 0
137 20250403 173500 2169099825 7230 7230 7230 7230 0
138 20250403 173400 2169099825 7230 7230 7230 7230 0
139 20250403 173300 2169099825 7230 7230 7230 7230 0
140 20250403 173200 2169099825 7230 7230 7230 7230 0
141 20250403 173100 2169099825 7230 7230 7230 7230 0
142 20250403 173000 2169099825 7230 7230 7230 7230 0
143 20250403 172900 2169099825 7230 7230 7230 7230 0
144 20250403 172800 2169099825 7230 7230 7230 7230 0
145 20250403 172700 2169099825 7230 7230 7230 7230 0
146 20250403 172600 2169099825 7230 7230 7230 7230 0
147 20250403 172500 2169099825 7230 7230 7230 7230 0
148 20250403 172400 2169099825 7230 7230 7230 7230 0
149 20250403 172300 2169099825 7230 7230 7230 7230 0
150 20250403 172200 2169099825 7230 7230 7230 7230 0
151 20250403 172100 2169099825 7230 7230 7230 7230 0
152 20250403 172000 2169099825 7230 7230 7230 7230 16560
153 20250403 171900 2169099825 7230 7230 7230 7230 0
154 20250403 171800 2169099825 7230 7230 7230 7230 0
155 20250403 171700 2169099825 7230 7230 7230 7230 0
156 20250403 171600 2169099825 7230 7230 7230 7230 0
157 20250403 171500 2169099825 7230 7230 7230 7230 0
158 20250403 171400 2169099825 7230 7230 7230 7230 0
159 20250403 171300 2169099825 7230 7230 7230 7230 0
160 20250403 171200 2169099825 7230 7230 7230 7230 0
161 20250403 171100 2169099825 7230 7230 7230 7230 0
162 20250403 171000 2169099825 7230 7230 7230 7230 0
163 20250403 170900 2169099825 7230 7230 7230 7230 0
164 20250403 170800 2169099825 7230 7230 7230 7230 0
165 20250403 170700 2169099825 7230 7230 7230 7230 0
166 20250403 170600 2169099825 7230 7230 7230 7230 0
167 20250403 170500 2169099825 7230 7230 7230 7230 0
168 20250403 170400 2169099825 7230 7230 7230 7230 0
169 20250403 170300 2169099825 7230 7230 7230 7230 0
170 20250403 170200 2169099825 7230 7230 7230 7230 0
171 20250403 170100 2169099825 7230 7230 7230 7230 0
172 20250403 170000 2169099825 7230 7230 7230 7230 0
173 20250403 165900 2169099825 7230 7230 7230 7230 0
174 20250403 165800 2169099825 7230 7230 7230 7230 0
175 20250403 165700 2169099825 7230 7230 7230 7230 0
176 20250403 165600 2169099825 7230 7230 7230 7230 0
177 20250403 165500 2169099825 7230 7230 7230 7230 0
178 20250403 165400 2169099825 7230 7230 7230 7230 0
179 20250403 165300 2169099825 7230 7230 7230 7230 0
180 20250403 165200 2169099825 7230 7230 7230 7230 0
181 20250403 165100 2169099825 7230 7230 7230 7230 0
182 20250403 165000 2169099825 7230 7230 7230 7230 16560
183 20250403 164900 2169099825 7230 7230 7230 7230 0
184 20250403 164800 2169099825 7230 7230 7230 7230 0
185 20250403 164700 2169099825 7230 7230 7230 7230 0
186 20250403 164600 2169099825 7230 7230 7230 7230 0
187 20250403 164500 2169099825 7230 7230 7230 7230 0
188 20250403 164400 2169099825 7230 7230 7230 7230 0
189 20250403 164300 2169099825 7230 7230 7230 7230 0
190 20250403 164200 2169099825 7230 7230 7230 7230 0
191 20250403 164100 2169099825 7230 7230 7230 7230 0
192 20250403 164000 2169099825 7230 7230 7230 7230 0
193 20250403 163900 2169099825 7230 7230 7230 7230 0
194 20250403 163800 2169099825 7230 7230 7230 7230 0
195 20250403 163700 2169099825 7230 7230 7230 7230 0
196 20250403 163600 2169099825 7230 7230 7230 7230 0
197 20250403 163500 2169099825 7230 7230 7230 7230 0
198 20250403 163400 2169099825 7230 7230 7230 7230 0
199 20250403 163300 2169099825 7230 7230 7230 7230 0
200 20250403 163200 2169099825 7230 7230 7230 7230 0
201 20250403 163100 2169099825 7230 7230 7230 7230 0
202 20250403 163000 2169099825 7230 7230 7230 7230 0
203 20250403 162900 2169099825 7230 7230 7230 7230 0
204 20250403 162800 2169099825 7230 7230 7230 7230 0
205 20250403 162700 2169099825 7230 7230 7230 7230 0
206 20250403 162600 2169099825 7230 7230 7230 7230 0
207 20250403 162500 2169099825 7230 7230 7230 7230 0
208 20250403 162400 2169099825 7230 7230 7230 7230 0
209 20250403 162300 2169099825 7230 7230 7230 7230 0
210 20250403 162200 2169099825 7230 7230 7230 7230 0
211 20250403 162100 2169099825 7230 7230 7230 7230 0
212 20250403 162000 2169099825 7230 7230 7230 7230 16560
213 20250403 161900 2169099825 7230 7230 7230 7230 0
214 20250403 161800 2169099825 7230 7230 7230 7230 0
215 20250403 161700 2169099825 7230 7230 7230 7230 0
216 20250403 161600 2169099825 7230 7230 7230 7230 0
217 20250403 161500 2169099825 7230 7230 7230 7230 0
218 20250403 161400 2169099825 7230 7230 7230 7230 0
219 20250403 161300 2169099825 7230 7230 7230 7230 0
220 20250403 161200 2169099825 7230 7230 7230 7230 0
221 20250403 161100 2169099825 7230 7230 7230 7230 0
222 20250403 161000 2169099825 7230 7230 7230 7230 0
223 20250403 160900 2169099825 7230 7230 7230 7230 0
224 20250403 160800 2169099825 7230 7230 7230 7230 0
225 20250403 160700 2169099825 7230 7230 7230 7230 0
226 20250403 160600 2169099825 7230 7230 7230 7230 0
227 20250403 160500 2169099825 7230 7230 7230 7230 0
228 20250403 160400 2169099825 7230 7230 7230 7230 0
229 20250403 160300 2169099825 7230 7230 7230 7230 0
230 20250403 160200 2169099825 7230 7230 7230 7230 0
231 20250403 160100 2169099825 7230 7230 7230 7230 0
232 20250403 160000 2169099825 7230 7230 7230 7230 0
233 20250403 155900 2169099825 7230 7230 7230 7230 0
234 20250403 155800 2169099825 7230 7230 7230 7230 0
235 20250403 155700 2169099825 7230 7230 7230 7230 0
236 20250403 155600 2169099825 7230 7230 7230 7230 0
237 20250403 155500 2169099825 7230 7230 7230 7230 0
238 20250403 155400 2169099825 7230 7230 7230 7230 0
239 20250403 155300 2169099825 7230 7230 7230 7230 0
240 20250403 155200 2169099825 7230 7230 7230 7230 0
241 20250403 155100 2169099825 7230 7230 7230 7230 0
242 20250403 155000 2169099825 7230 7230 7230 7230 16560
243 20250403 154900 2169099825 7230 7230 7230 7230 0
244 20250403 154800 2169099825 7230 7230 7230 7230 0
245 20250403 154700 2169099825 7230 7230 7230 7230 0
246 20250403 154600 2169099825 7230 7230 7230 7230 0
247 20250403 154500 2169099825 7230 7230 7230 7230 0
248 20250403 154400 2169099825 7230 7230 7230 7230 0
249 20250403 154300 2169099825 7230 7230 7230 7230 0
250 20250403 154200 2169099825 7230 7230 7230 7230 0
251 20250403 154100 2169099825 7230 7230 7230 7230 0
252 20250403 154000 2169099825 7230 7230 7230 7230 0
253 20250403 153900 2169099825 7230 7230 7230 7230 0
254 20250403 153800 2169099825 7230 7230 7230 7230 0
255 20250403 153700 2169099825 7230 7230 7230 7230 0
256 20250403 153600 2169099825 7230 7230 7230 7230 0
257 20250403 153500 2169099825 7230 7230 7230 7230 0
258 20250403 153400 2169099825 7230 7230 7230 7230 0
259 20250403 153300 2169099825 7230 7230 7230 7230 0
260 20250403 153200 2169099825 7230 7230 7230 7230 0
261 20250403 153100 2169099825 7230 7230 7230 7230 0
262 20250403 153000 2169099825 7230 7230 7230 7230 16560
263 20250403 152900 2049371025 7260 7260 7260 7260 0
264 20250403 152800 2049371025 7260 7260 7260 7260 0
265 20250403 152700 2049371025 7260 7260 7260 7260 0
266 20250403 152600 2049371025 7260 7260 7260 7260 0
267 20250403 152500 2049371025 7260 7260 7260 7260 0
268 20250403 152400 2049371025 7260 7260 7260 7260 0
269 20250403 152300 2049371025 7260 7260 7260 7260 0
270 20250403 152200 2049371025 7260 7260 7260 7260 0
271 20250403 152100 2049371025 7260 7260 7260 7260 0
272 20250403 152000 2049371025 7260 7260 7260 7260 0
273 20250403 151900 2049371025 7260 7250 7260 7240 432
274 20250403 151800 2046235385 7250 7250 7260 7250 626
275 20250403 151700 2041695445 7250 7250 7250 7250 208
276 20250403 151600 2040187445 7260 7240 7260 7230 4385
277 20250403 151500 2008418355 7240 7230 7240 7230 551
278 20250403 151400 2004429315 7240 7240 7250 7240 592
279 20250403 151300 2000142965 7250 7250 7250 7250 0
280 20250403 151200 2000142965 7250 7250 7250 7250 119
281 20250403 151100 1999280215 7260 7250 7260 7250 1208
282 20250403 151000 1990519605 7250 7250 7250 7240 711
283 20250403 150900 1985370505 7250 7250 7250 7240 218
284 20250403 150800 1983790035 7240 7240 7250 7240 121
285 20250403 150700 1982913925 7250 7240 7250 7240 22
286 20250403 150600 1982754515 7260 7250 7260 7240 822
287 20250403 150500 1976795015 7240 7240 7240 7240 92
288 20250403 150400 1976128935 7240 7240 7240 7240 221
289 20250403 150300 1974528895 7240 7240 7240 7240 69
290 20250403 150200 1974029335 7250 7230 7250 7220 764
291 20250403 150100 1968497605 7230 7220 7230 7220 1152
292 20250403 150000 1960169675 7230 7220 7230 7220 1167
293 20250403 145900 1951732345 7220 7230 7230 7220 67
294 20250403 145800 1951248455 7220 7220 7220 7220 117
295 20250403 145700 1950403715 7220 7220 7220 7220 21
296 20250403 145600 1950252095 7220 7210 7220 7210 156
297 20250403 145500 1949126185 7220 7220 7220 7210 126
298 20250403 145400 1948216715 7220 7220 7220 7210 301
299 20250403 145300 1946043965 7220 7220 7230 7220 93
300 20250403 145200 1945372495 7220 7220 7220 7220 988
301 20250403 145100 1938239135 7220 7230 7230 7220 1493
302 20250403 145000 1927445095 7230 7230 7230 7230 175
303 20250403 144900 1926179845 7230 7240 7240 7230 544
304 20250403 144800 1922246705 7240 7250 7250 7240 1284
305 20250403 144700 1912946345 7260 7260 7260 7260 133
306 20250403 144600 1911980765 7260 7260 7260 7260 0
307 20250403 144500 1911980765 7260 7260 7260 7260 547
308 20250403 144400 1908009545 7280 7270 7280 7260 2626
309 20250403 144300 1888918775 7270 7260 7270 7260 43
310 20250403 144200 1888606565 7270 7260 7270 7260 2393
311 20250403 144100 1871228935 7260 7250 7260 7250 1213
312 20250403 144000 1862433005 7250 7250 7250 7250 15
313 20250403 143900 1862324255 7250 7240 7250 7240 645
314 20250403 143800 1857652835 7230 7220 7240 7220 4501
315 20250403 143700 1825095785 7230 7230 7230 7230 28
316 20250403 143600 1824893345 7240 7220 7240 7220 206
317 20250403 143500 1823403685 7230 7220 7240 7220 578
318 20250403 143400 1819225735 7220 7220 7220 7220 5
319 20250403 143300 1819189635 7220 7220 7220 7220 55
320 20250403 143200 1818792535 7220 7220 7230 7220 182
321 20250403 143100 1817478295 7230 7220 7230 7220 70
322 20250403 143000 1816972495 7230 7230 7230 7230 218
323 20250403 142900 1815396355 7230 7230 7230 7230 186
324 20250403 142800 1814051575 7230 7230 7230 7230 0
325 20250403 142700 1814051575 7230 7230 7230 7230 140
326 20250403 142600 1813039375 7240 7240 7240 7240 0
327 20250403 142500 1813039375 7240 7230 7240 7230 8
328 20250403 142400 1812981515 7230 7230 7230 7230 301
329 20250403 142300 1810805285 7220 7220 7220 7220 0
330 20250403 142200 1810805285 7220 7230 7230 7220 87
331 20250403 142100 1810177125 7230 7230 7230 7230 121
332 20250403 142000 1809302295 7230 7230 7230 7230 34
333 20250403 141900 1809056475 7230 7240 7240 7230 101
334 20250403 141800 1808325245 7240 7240 7240 7240 264
335 20250403 141700 1806413885 7250 7240 7250 7240 520
336 20250403 141600 1802648885 7240 7240 7240 7240 189
337 20250403 141500 1801280525 7240 7240 7240 7240 0
338 20250403 141400 1801280525 7240 7240 7250 7240 96
339 20250403 141300 1800585395 7240 7240 7240 7240 54
340 20250403 141200 1800194435 7230 7240 7240 7230 486
341 20250403 141100 1796676185 7240 7230 7240 7230 65
342 20250403 141000 1796205685 7230 7230 7230 7230 180
343 20250403 140900 1794904285 7230 7240 7250 7230 981
344 20250403 140800 1787807445 7240 7240 7240 7240 84
345 20250403 140700 1787199285 7240 7250 7250 7240 238
346 20250403 140600 1785473865 7240 7240 7240 7240 150
347 20250403 140500 1784387865 7240 7240 7240 7240 131
348 20250403 140400 1783439425 7240 7230 7240 7230 210
349 20250403 140300 1781919405 7240 7240 7240 7240 125
350 20250403 140200 1781014405 7240 7230 7240 7230 118
351 20250403 140100 1780160745 7230 7220 7230 7220 479
352 20250403 140000 1776697925 7220 7220 7220 7220 36
353 20250403 135900 1776438005 7230 7230 7230 7230 0
354 20250403 135800 1776438005 7230 7210 7230 7210 4370
355 20250403 135700 1744874575 7200 7200 7210 7200 803
356 20250403 135600 1739085115 7210 7200 7210 7200 5078
357 20250403 135500 1702484235 7190 7210 7210 7190 3068
358 20250403 135400 1680393545 7210 7210 7210 7210 300
359 20250403 135300 1678230545 7210 7210 7210 7210 0
360 20250403 135200 1678230545 7210 7210 7210 7210 21
361 20250403 135100 1678079135 7210 7210 7210 7210 0
362 20250403 135000 1678079135 7210 7210 7210 7210 267
363 20250403 134900 1676154065 7210 7210 7210 7210 130
364 20250403 134800 1675216765 7220 7220 7220 7220 82
365 20250403 134700 1674624725 7210 7210 7210 7210 16
366 20250403 134600 1674509365 7220 7220 7220 7220 350
367 20250403 134500 1671982365 7210 7210 7210 7210 0
368 20250403 134400 1671982365 7210 7210 7210 7210 1138
369 20250403 134300 1663777385 7200 7200 7200 7200 2
370 20250403 134200 1663762985 7210 7210 7210 7210 1
371 20250403 134100 1663755775 7210 7210 7210 7210 3399
372 20250403 134000 1639248985 7200 7200 7200 7200 0
373 20250403 133900 1639248985 7200 7200 7200 7200 2
374 20250403 133800 1639234585 7210 7200 7210 7200 84
375 20250403 133700 1638629335 7200 7200 7200 7190 2149
376 20250403 133600 1623157245 7210 7210 7210 7210 0
377 20250403 133500 1623157245 7210 7200 7210 7200 495
378 20250403 133400 1619592245 7200 7200 7200 7200 306
379 20250403 133300 1617389045 7200 7210 7210 7200 1453
380 20250403 133200 1606926445 7210 7210 7210 7210 16
381 20250403 133100 1606811085 7220 7220 7220 7210 462
382 20250403 133000 1603480045 7210 7210 7210 7210 5
383 20250403 132900 1603443995 7210 7210 7210 7210 0
384 20250403 132800 1603443995 7210 7220 7220 7210 335
385 20250403 132700 1601025795 7220 7220 7220 7220 34
386 20250403 132600 1600780315 7230 7220 7230 7220 10453
387 20250403 132500 1525304785 7220 7230 7230 7220 100
388 20250403 132400 1524582155 7230 7230 7230 7230 0
389 20250403 132300 1524582155 7230 7230 7230 7230 65
390 20250403 132200 1524112205 7220 7220 7220 7220 0
391 20250403 132100 1524112205 7220 7220 7220 7220 2171
392 20250403 132000 1508437585 7220 7220 7220 7220 0
393 20250403 131900 1508437585 7220 7210 7220 7210 235
394 20250403 131800 1506741035 7210 7210 7210 7210 184
395 20250403 131700 1505414395 7210 7210 7210 7210 288
396 20250403 131600 1503337915 7210 7210 7210 7210 0
397 20250403 131500 1503337915 7210 7200 7210 7200 433
398 20250403 131400 1500216965 7200 7190 7200 7190 2815
399 20250403 131300 1479949925 7190 7190 7190 7190 380
400 20250403 131200 1477217725 7190 7190 7190 7190 1105
401 20250403 131100 1469272775 7190 7190 7190 7180 1321
402 20250403 131000 1459785215 7190 7180 7190 7180 721
403 20250403 130900 1454607185 7180 7180 7190 7180 52
404 20250403 130800 1454233325 7180 7180 7180 7170 586
405 20250403 130700 1450026265 7180 7190 7190 7180 625
406 20250403 130600 1445534555 7190 7190 7190 7190 436
407 20250403 130500 1442399715 7190 7190 7190 7180 1253
408 20250403 130400 1433392345 7190 7180 7190 7180 1844
409 20250403 130300 1420152325 7200 7180 7200 7180 1033
410 20250403 130200 1412724605 7170 7170 7180 7160 3246
411 20250403 130100 1389444115 7180 7210 7210 7170 5415
412 20250403 130000 1350500285 7220 7210 7220 7210 1324
413 20250403 125900 1340951245 7210 7210 7210 7200 1158
414 20250403 125800 1332610225 7210 7200 7210 7190 896
415 20250403 125700 1326153760 7200 7205 7205 7190 891
416 20250403 125600 1319738615 7200 7205 7205 7200 208
417 20250403 125500 1318240190 7200 7210 7210 7200 97
418 20250403 125400 1317541530 7210 7210 7210 7200 1110
419 20250403 125300 1309538530 7210 7210 7210 7210 308
420 20250403 125200 1307317850 7200 7200 7200 7200 44
421 20250403 125100 1307001050 7200 7200 7200 7200 816
422 20250403 125000 1301125850 7210 7200 7210 7190 57
423 20250403 124900 1300714950 7200 7220 7220 7200 1207
424 20250403 124800 1292021850 7210 7220 7220 7210 4313
425 20250403 124700 1260918810 7220 7220 7220 7220 500
426 20250403 124600 1257308810 7210 7230 7230 7210 10811
427 20250403 124500 1179248530 7230 7230 7230 7230 12
428 20250403 124400 1179161770 7230 7230 7230 7230 0
429 20250403 124300 1179161770 7230 7230 7230 7230 0
430 20250403 124200 1179161770 7230 7240 7240 7230 857
431 20250403 124100 1172957370 7255 7255 7255 7255 0
432 20250403 124000 1172957370 7255 7250 7255 7250 483
433 20250403 123900 1169455370 7250 7250 7250 7250 0
434 20250403 123800 1169455370 7250 7250 7250 7250 2
435 20250403 123700 1169440870 7250 7250 7250 7250 66
436 20250403 123600 1168962370 7250 7250 7250 7250 400
437 20250403 123500 1166062370 7250 7250 7250 7250 11
438 20250403 123400 1165982620 7250 7240 7250 7240 409
439 20250403 123300 1163020620 7240 7240 7240 7240 620
440 20250403 123200 1158531820 7240 7240 7240 7230 225
441 20250403 123100 1156903020 7240 7230 7240 7230 1188
442 20250403 123000 1148307980 7230 7230 7230 7230 0
443 20250403 122900 1148307980 7230 7230 7230 7230 1
444 20250403 122800 1148300750 7240 7240 7240 7240 117
445 20250403 122700 1147453670 7240 7240 7240 7240 0
446 20250403 122600 1147453670 7240 7240 7240 7240 119
447 20250403 122500 1146592110 7240 7240 7240 7240 146
448 20250403 122400 1145535070 7240 7240 7240 7240 0
449 20250403 122300 1145535070 7240 7240 7240 7240 0
450 20250403 122200 1145535070 7240 7240 7240 7240 3
451 20250403 122100 1145513350 7240 7250 7250 7240 1220
452 20250403 122000 1136678550 7240 7240 7240 7240 1724
453 20250403 121900 1124196790 7230 7230 7230 7230 0
454 20250403 121800 1124196790 7230 7230 7230 7230 102
455 20250403 121700 1123459330 7230 7230 7230 7230 0
456 20250403 121600 1123459330 7230 7230 7230 7220 2013
457 20250403 121500 1108905610 7230 7230 7230 7230 1386
458 20250403 121400 1098884830 7240 7240 7240 7240 883
459 20250403 121300 1092491910 7250 7250 7250 7250 482
460 20250403 121200 1088997410 7250 7250 7250 7250 0
461 20250403 121100 1088997410 7250 7250 7250 7250 0
462 20250403 121000 1088997410 7250 7250 7250 7250 0
463 20250403 120900 1088997410 7250 7250 7250 7250 777
464 20250403 120800 1083364160 7250 7250 7250 7250 4
465 20250403 120700 1083335160 7260 7260 7260 7260 2
466 20250403 120600 1083320640 7260 7260 7260 7260 224
467 20250403 120500 1081694400 7260 7260 7260 7260 1
468 20250403 120400 1081687140 7260 7260 7260 7260 515
469 20250403 120300 1077948240 7260 7260 7260 7260 0
470 20250403 120200 1077948240 7260 7260 7260 7260 2175
471 20250403 120100 1062157740 7270 7270 7270 7270 36
472 20250403 120000 1061896020 7270 7270 7270 7270 1311
473 20250403 115900 1052365050 7270 7280 7280 7270 1065
474 20250403 115800 1044620930 7280 7270 7280 7270 476
475 20250403 115700 1041160400 7270 7300 7300 7270 1943
476 20250403 115600 1027021360 7290 7290 7290 7290 552
477 20250403 115500 1022997280 7280 7280 7280 7280 2651
478 20250403 115400 1003698000 7280 7280 7280 7280 0
479 20250403 115300 1003698000 7280 7260 7280 7260 1496
480 20250403 115200 992821690 7260 7260 7260 7260 0
481 20250403 115100 992821690 7260 7260 7260 7260 68
482 20250403 115000 992328010 7270 7270 7270 7270 27
483 20250403 114900 992131720 7260 7270 7270 7260 17
484 20250403 114800 992008140 7270 7270 7270 7270 1480
485 20250403 114700 981248540 7270 7270 7270 7270 877
486 20250403 114600 974872750 7270 7270 7270 7270 136
487 20250403 114500 973884030 7270 7270 7270 7270 0
488 20250403 114400 973884030 7270 7270 7270 7270 894
489 20250403 114300 967384650 7260 7270 7270 7260 1264
490 20250403 114200 958204130 7270 7270 7270 7270 1
491 20250403 114100 958196860 7270 7280 7280 7270 42
492 20250403 114000 957891510 7270 7270 7270 7270 56
493 20250403 113900 957484390 7280 7280 7280 7280 89
494 20250403 113800 956836470 7270 7270 7270 7270 125
495 20250403 113700 955927720 7270 7270 7270 7270 402
496 20250403 113600 953005180 7270 7270 7270 7270 0
497 20250403 113500 953005180 7270 7270 7270 7270 0
498 20250403 113400 953005180 7270 7270 7270 7270 10
499 20250403 113300 952932480 7270 7270 7270 7270 0
500 20250403 113200 952932480 7270 7270 7280 7270 417
501 20250403 113100 949900870 7280 7270 7280 7270 591
502 20250403 113000 945604280 7270 7270 7270 7270 14
503 20250403 112900 945502500 7260 7270 7270 7260 4
504 20250403 112800 945473430 7270 7270 7270 7270 143
505 20250403 112700 944433820 7280 7270 7280 7270 45
506 20250403 112600 944106660 7280 7270 7280 7270 7
507 20250403 112500 944055710 7270 7270 7270 7270 193
508 20250403 112400 942652600 7270 7270 7270 7270 0
509 20250403 112300 942652600 7270 7270 7270 7270 40
510 20250403 112200 942361800 7270 7270 7270 7270 978
511 20250403 112100 935251740 7260 7260 7260 7260 5
512 20250403 112000 935215440 7260 7260 7260 7260 974
513 20250403 111900 928144200 7260 7260 7260 7260 610
514 20250403 111800 923715600 7270 7270 7270 7270 0
515 20250403 111700 923715600 7270 7270 7270 7270 807
516 20250403 111600 917848710 7270 7270 7270 7270 0
517 20250403 111500 917848710 7270 7270 7270 7270 554
518 20250403 111400 913821130 7280 7270 7280 7270 1189
519 20250403 111300 905176100 7260 7260 7260 7260 0
520 20250403 111200 905176100 7260 7260 7260 7260 0
521 20250403 111100 905176100 7260 7260 7260 7260 0
522 20250403 111000 905176100 7260 7260 7260 7260 625
523 20250403 110900 900638600 7260 7270 7270 7260 45
524 20250403 110800 900311460 7260 7260 7260 7260 25
525 20250403 110700 900129960 7260 7260 7260 7260 0
526 20250403 110600 900129960 7260 7260 7260 7260 318
527 20250403 110500 897821280 7260 7260 7260 7260 105
528 20250403 110400 897058980 7260 7250 7260 7250 1383
529 20250403 110300 887022400 7250 7260 7270 7250 902
530 20250403 110200 880472980 7270 7270 7270 7270 674
531 20250403 110100 875573000 7270 7270 7270 7270 200
532 20250403 110000 874119000 7280 7280 7280 7280 1244
533 20250403 105900 865062680 7280 7280 7280 7280 400
534 20250403 105800 862150680 7280 7280 7280 7280 590
535 20250403 105700 857855480 7280 7280 7280 7280 45
536 20250403 105600 857527880 7280 7280 7280 7280 125
537 20250403 105500 856617880 7280 7280 7290 7280 1386
538 20250403 105400 846520330 7270 7280 7280 7270 401
539 20250403 105300 843605050 7280 7280 7280 7280 140
540 20250403 105200 842585850 7280 7280 7280 7280 36
541 20250403 105100 842323770 7280 7280 7280 7280 97
542 20250403 105000 841617610 7280 7280 7280 7270 111
543 20250403 104900 840810530 7280 7290 7290 7280 546
544 20250403 104800 836835550 7280 7270 7280 7270 776
545 20250403 104700 831187270 7270 7270 7270 7270 176
546 20250403 104600 829907750 7270 7270 7270 7270 80
547 20250403 104500 829326150 7270 7260 7270 7260 800
548 20250403 104400 823516620 7260 7250 7260 7250 1354
549 20250403 104300 813698090 7240 7240 7240 7240 0
550 20250403 104200 813698090 7240 7240 7240 7240 102
551 20250403 104100 812959610 7240 7240 7240 7240 32
552 20250403 104000 812727930 7240 7240 7240 7240 16
553 20250403 103900 812612090 7240 7240 7250 7220 3057
554 20250403 103800 790511550 7240 7240 7240 7240 579
555 20250403 103700 786319590 7240 7240 7240 7240 77
556 20250403 103600 785762110 7240 7240 7240 7240 687
557 20250403 103500 780788230 7250 7250 7250 7250 727
558 20250403 103400 775517480 7250 7250 7250 7250 200
559 20250403 103300 774067480 7250 7250 7250 7250 21
560 20250403 103200 773915230 7250 7250 7250 7240 134
561 20250403 103100 772943750 7250 7240 7250 7240 572
562 20250403 103000 768796760 7240 7250 7260 7240 1364
563 20250403 102900 758907680 7240 7240 7250 7230 310
564 20250403 102800 756663030 7240 7260 7260 7220 1855
565 20250403 102700 743250860 7260 7260 7260 7260 167
566 20250403 102600 742038440 7260 7250 7260 7250 142
567 20250403 102500 741008060 7260 7260 7260 7250 53
568 20250403 102400 740623510 7260 7260 7260 7260 438
569 20250403 102300 737443630 7260 7270 7270 7260 336
570 20250403 102200 735004160 7270 7270 7270 7270 505
571 20250403 102100 731332810 7280 7280 7290 7270 1344
572 20250403 102000 721548150 7300 7290 7300 7290 914
573 20250403 101900 714885080 7310 7310 7310 7310 0
574 20250403 101800 714885080 7310 7310 7310 7310 0
575 20250403 101700 714885080 7310 7310 7310 7310 0
576 20250403 101600 714885080 7310 7300 7310 7300 718
577 20250403 101500 709640150 7300 7310 7310 7300 990
578 20250403 101400 702412650 7300 7300 7310 7300 979
579 20250403 101300 695265930 7300 7310 7310 7290 1023
580 20250403 101200 687798100 7300 7280 7300 7280 1042
581 20250403 101100 680200380 7280 7280 7280 7280 49
582 20250403 101000 679843660 7280 7260 7290 7260 1946
583 20250403 100900 665685070 7250 7260 7270 7250 332
584 20250403 100800 663274750 7270 7270 7270 7270 1082
585 20250403 100700 655408610 7270 7270 7270 7270 1080
586 20250403 100600 647557010 7260 7240 7260 7240 980
587 20250403 100500 640444800 7240 7250 7250 7240 160
588 20250403 100400 639285300 7250 7230 7250 7220 1901
589 20250403 100300 625520620 7230 7230 7230 7220 1423
590 20250403 100200 615235420 7220 7240 7240 7220 2295
591 20250403 100100 598649260 7240 7240 7240 7240 304
592 20250403 100000 596448300 7230 7230 7230 7230 0
593 20250403 095900 596448300 7230 7230 7230 7230 0
594 20250403 095800 596448300 7230 7230 7230 7230 406
595 20250403 095700 593512920 7230 7220 7230 7220 532
596 20250403 095600 589668320 7220 7220 7220 7220 73
597 20250403 095500 589141260 7210 7220 7220 7210 1012
598 20250403 095400 581844240 7210 7210 7210 7210 390
599 20250403 095300 579032340 7200 7200 7200 7200 100
600 20250403 095200 578312340 7200 7200 7200 7200 55
601 20250403 095100 577916340 7200 7190 7200 7190 502
602 20250403 095000 574301950 7200 7190 7200 7190 108
603 20250403 094900 573524890 7190 7190 7190 7180 1346
604 20250403 094800 563859670 7190 7200 7200 7190 1251
605 20250403 094700 554864930 7200 7210 7210 7190 381
606 20250403 094600 552122410 7220 7220 7220 7220 1196
607 20250403 094500 543487290 7220 7220 7220 7210 600
608 20250403 094400 539157710 7220 7220 7220 7220 1
609 20250403 094300 539150490 7220 7210 7230 7210 1637
610 20250403 094200 527333130 7200 7210 7210 7200 141
611 20250403 094100 526316930 7210 7210 7210 7210 317
612 20250403 094000 524031360 7210 7220 7230 7200 5759
613 20250403 093900 482501970 7220 7220 7220 7220 429
614 20250403 093800 479404590 7210 7230 7230 7210 775
615 20250403 093700 473811110 7220 7220 7220 7220 42
616 20250403 093600 473507870 7220 7210 7220 7210 2431
617 20250403 093500 455956240 7210 7210 7220 7210 446
618 20250403 093400 452740080 7220 7220 7220 7220 615
619 20250403 093300 448299780 7230 7220 7230 7220 156
620 20250403 093200 447173390 7220 7220 7220 7220 411
621 20250403 093100 444205970 7220 7230 7230 7220 898
622 20250403 093000 437722080 7220 7220 7230 7220 517
623 20250403 092900 433987630 7220 7220 7220 7210 2083
624 20250403 092800 418948540 7220 7220 7220 7210 139
625 20250403 092700 417945130 7220 7220 7220 7220 446
626 20250403 092600 414725010 7220 7210 7220 7210 2169
627 20250403 092500 399077670 7210 7200 7210 7180 7668
628 20250403 092400 343925470 7210 7220 7230 7200 4352
629 20250403 092300 312563180 7230 7220 7230 7220 155
630 20250403 092200 311443740 7210 7210 7220 7210 1002
631 20250403 092100 304219310 7220 7230 7230 7210 946
632 20250403 092000 297384740 7230 7220 7230 7210 5433
633 20250403 091900 258161620 7220 7240 7240 7220 1370
634 20250403 091800 248255640 7240 7240 7240 7230 2728
635 20250403 091700 228511960 7260 7250 7260 7230 2690
636 20250403 091600 209050360 7230 7230 7230 7230 6
637 20250403 091500 209006980 7230 7230 7260 7220 1821
638 20250403 091400 195814000 7230 7240 7240 7220 800
639 20250403 091300 190033180 7240 7240 7240 7230 1551
640 20250403 091200 178813790 7230 7220 7230 7220 649
641 20250403 091100 174124000 7220 7210 7220 7200 552
642 20250403 091000 170144090 7210 7210 7210 7210 408
643 20250403 090900 167202410 7200 7200 7205 7200 387
644 20250403 090800 164415750 7210 7210 7210 7180 1063
645 20250403 090700 156768540 7220 7210 7220 7200 239
646 20250403 090600 155047490 7210 7230 7250 7210 2405
647 20250403 090500 137684070 7210 7200 7210 7200 97
648 20250403 090400 136985620 7200 7180 7200 7170 2013
649 20250403 090300 122507590 7160 7150 7170 7130 3928
650 20250403 090200 94405830 7170 7140 7170 7140 2425
651 20250403 090100 77046280 7150 7130 7150 7130 916
652 20250403 090000 70501680 7110 7100 7150 7070 9875