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

712
335890/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,712 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,205000,1705836925,7130,7130,7130,7130,3132
20250403,204900,1705836925,7130,7130,7130,7130,0
20250403,204800,1705836925,7130,7130,7130,7130,0
20250403,204700,1705836925,7130,7130,7130,7130,0
20250403,204600,1705836925,7130,7130,7130,7130,0
20250403,204500,1705836925,7130,7130,7130,7130,0
20250403,204400,1705836925,7130,7130,7130,7130,0
20250403,204300,1705836925,7130,7130,7130,7130,0
20250403,204200,1705836925,7130,7130,7130,7130,0
20250403,204100,1705836925,7130,7130,7130,7130,0
20250403,204000,1705836925,7130,7130,7130,7130,0
20250403,203900,1705836925,7130,7130,7130,7130,0
20250403,203800,1705836925,7130,7130,7130,7130,0
20250403,203700,1705836925,7130,7130,7130,7130,0
20250403,203600,1705836925,7130,7130,7130,7130,0
20250403,203500,1705836925,7130,7130,7130,7130,0
20250403,203400,1705836925,7130,7130,7130,7130,0
20250403,203300,1705836925,7130,7130,7130,7130,0
20250403,203200,1705836925,7130,7130,7130,7130,0
20250403,203100,1705836925,7130,7130,7130,7130,0
20250403,203000,1705836925,7130,7130,7130,7130,0
20250403,202900,1705836925,7130,7130,7130,7130,0
20250403,202800,1705836925,7130,7130,7130,7130,0
20250403,202700,1705836925,7130,7130,7130,7130,0
20250403,202600,1705836925,7130,7130,7130,7130,0
20250403,202500,1705836925,7130,7130,7130,7130,0
20250403,202400,1705836925,7130,7130,7130,7130,0
20250403,202300,1705836925,7130,7130,7130,7130,0
20250403,202200,1705836925,7130,7130,7130,7130,0
20250403,202100,1705836925,7130,7130,7130,7130,0
20250403,202000,1705836925,7130,7130,7130,7130,3132
20250403,201900,1705836925,7130,7130,7130,7130,0
20250403,201800,1705836925,7130,7130,7130,7130,0
20250403,201700,1705836925,7130,7130,7130,7130,0
20250403,201600,1705836925,7130,7130,7130,7130,0
20250403,201500,1705836925,7130,7130,7130,7130,0
20250403,201400,1705836925,7130,7130,7130,7130,0
20250403,201300,1705836925,7130,7130,7130,7130,0
20250403,201200,1705836925,7130,7130,7130,7130,0
20250403,201100,1705836925,7130,7130,7130,7130,0
20250403,201000,1705836925,7130,7130,7130,7130,0
20250403,200900,1705836925,7130,7130,7130,7130,0
20250403,200800,1705836925,7130,7130,7130,7130,0
20250403,200700,1705836925,7130,7130,7130,7130,0
20250403,200600,1705836925,7130,7130,7130,7130,0
20250403,200500,1705836925,7130,7130,7130,7130,0
20250403,200400,1705836925,7130,7130,7130,7130,0
20250403,200300,1705836925,7130,7130,7130,7130,0
20250403,200200,1705836925,7130,7130,7130,7130,0
20250403,200100,1705836925,7130,7130,7130,7130,0
20250403,200000,1705836925,7130,7130,7130,7130,0
20250403,195900,1705836925,7130,7130,7130,7130,0
20250403,195800,1705836925,7130,7130,7130,7130,0
20250403,195700,1705836925,7130,7130,7130,7130,0
20250403,195600,1705836925,7130,7130,7130,7130,0
20250403,195500,1705836925,7130,7130,7130,7130,0
20250403,195400,1705836925,7130,7130,7130,7130,0
20250403,195300,1705836925,7130,7130,7130,7130,0
20250403,195200,1705836925,7130,7130,7130,7130,0
20250403,195100,1705836925,7130,7130,7130,7130,0
20250403,195000,1705836925,7130,7130,7130,7130,3132
20250403,194900,1705836925,7130,7130,7130,7130,0
20250403,194800,1705836925,7130,7130,7130,7130,0
20250403,194700,1705836925,7130,7130,7130,7130,0
20250403,194600,1705836925,7130,7130,7130,7130,0
20250403,194500,1705836925,7130,7130,7130,7130,0
20250403,194400,1705836925,7130,7130,7130,7130,0
20250403,194300,1705836925,7130,7130,7130,7130,0
20250403,194200,1705836925,7130,7130,7130,7130,0
20250403,194100,1705836925,7130,7130,7130,7130,0
20250403,194000,1705836925,7130,7130,7130,7130,0
20250403,193900,1705836925,7130,7130,7130,7130,0
20250403,193800,1705836925,7130,7130,7130,7130,0
20250403,193700,1705836925,7130,7130,7130,7130,0
20250403,193600,1705836925,7130,7130,7130,7130,0
20250403,193500,1705836925,7130,7130,7130,7130,0
20250403,193400,1705836925,7130,7130,7130,7130,0
20250403,193300,1705836925,7130,7130,7130,7130,0
20250403,193200,1705836925,7130,7130,7130,7130,0
20250403,193100,1705836925,7130,7130,7130,7130,0
20250403,193000,1705836925,7130,7130,7130,7130,0
20250403,192900,1705836925,7130,7130,7130,7130,0
20250403,192800,1705836925,7130,7130,7130,7130,0
20250403,192700,1705836925,7130,7130,7130,7130,0
20250403,192600,1705836925,7130,7130,7130,7130,0
20250403,192500,1705836925,7130,7130,7130,7130,0
20250403,192400,1705836925,7130,7130,7130,7130,0
20250403,192300,1705836925,7130,7130,7130,7130,0
20250403,192200,1705836925,7130,7130,7130,7130,0
20250403,192100,1705836925,7130,7130,7130,7130,0
20250403,192000,1705836925,7130,7130,7130,7130,3132
20250403,191900,1705836925,7130,7130,7130,7130,0
20250403,191800,1705836925,7130,7130,7130,7130,0
20250403,191700,1705836925,7130,7130,7130,7130,0
20250403,191600,1705836925,7130,7130,7130,7130,0
20250403,191500,1705836925,7130,7130,7130,7130,0
20250403,191400,1705836925,7130,7130,7130,7130,0
20250403,191300,1705836925,7130,7130,7130,7130,0
20250403,191200,1705836925,7130,7130,7130,7130,0
20250403,191100,1705836925,7130,7130,7130,7130,0
20250403,191000,1705836925,7130,7130,7130,7130,0
20250403,190900,1705836925,7130,7130,7130,7130,0
20250403,190800,1705836925,7130,7130,7130,7130,0
20250403,190700,1705836925,7130,7130,7130,7130,0
20250403,190600,1705836925,7130,7130,7130,7130,0
20250403,190500,1705836925,7130,7130,7130,7130,0
20250403,190400,1705836925,7130,7130,7130,7130,0
20250403,190300,1705836925,7130,7130,7130,7130,0
20250403,190200,1705836925,7130,7130,7130,7130,0
20250403,190100,1705836925,7130,7130,7130,7130,0
20250403,190000,1705836925,7130,7130,7130,7130,0
20250403,185900,1705836925,7130,7130,7130,7130,0
20250403,185800,1705836925,7130,7130,7130,7130,0
20250403,185700,1705836925,7130,7130,7130,7130,0
20250403,185600,1705836925,7130,7130,7130,7130,0
20250403,185500,1705836925,7130,7130,7130,7130,0
20250403,185400,1705836925,7130,7130,7130,7130,0
20250403,185300,1705836925,7130,7130,7130,7130,0
20250403,185200,1705836925,7130,7130,7130,7130,0
20250403,185100,1705836925,7130,7130,7130,7130,0
20250403,185000,1705836925,7130,7130,7130,7130,3132
20250403,184900,1705836925,7130,7130,7130,7130,0
20250403,184800,1705836925,7130,7130,7130,7130,0
20250403,184700,1705836925,7130,7130,7130,7130,0
20250403,184600,1705836925,7130,7130,7130,7130,0
20250403,184500,1705836925,7130,7130,7130,7130,0
20250403,184400,1705836925,7130,7130,7130,7130,0
20250403,184300,1705836925,7130,7130,7130,7130,0
20250403,184200,1705836925,7130,7130,7130,7130,0
20250403,184100,1705836925,7130,7130,7130,7130,0
20250403,184000,1705836925,7130,7130,7130,7130,0
20250403,183900,1705836925,7130,7130,7130,7130,0
20250403,183800,1705836925,7130,7130,7130,7130,0
20250403,183700,1705836925,7130,7130,7130,7130,0
20250403,183600,1705836925,7130,7130,7130,7130,0
20250403,183500,1705836925,7130,7130,7130,7130,0
20250403,183400,1705836925,7130,7130,7130,7130,0
20250403,183300,1705836925,7130,7130,7130,7130,0
20250403,183200,1705836925,7130,7130,7130,7130,0
20250403,183100,1705836925,7130,7130,7130,7130,0
20250403,183000,1705836925,7130,7130,7130,7130,0
20250403,182900,1705836925,7130,7130,7130,7130,0
20250403,182800,1705836925,7130,7130,7130,7130,0
20250403,182700,1705836925,7130,7130,7130,7130,0
20250403,182600,1705836925,7130,7130,7130,7130,0
20250403,182500,1705836925,7130,7130,7130,7130,0
20250403,182400,1705836925,7130,7130,7130,7130,0
20250403,182300,1705836925,7130,7130,7130,7130,0
20250403,182200,1705836925,7130,7130,7130,7130,0
20250403,182100,1705836925,7130,7130,7130,7130,0
20250403,182000,1705836925,7130,7130,7130,7130,3132
20250403,181900,1705836925,7130,7130,7130,7130,0
20250403,181800,1705836925,7130,7130,7130,7130,0
20250403,181700,1705836925,7130,7130,7130,7130,0
20250403,181600,1705836925,7130,7130,7130,7130,0
20250403,181500,1705836925,7130,7130,7130,7130,0
20250403,181400,1705836925,7130,7130,7130,7130,0
20250403,181300,1705836925,7130,7130,7130,7130,0
20250403,181200,1705836925,7130,7130,7130,7130,0
20250403,181100,1705836925,7130,7130,7130,7130,0
20250403,181000,1705836925,7130,7130,7130,7130,0
20250403,180900,1705836925,7130,7130,7130,7130,0
20250403,180800,1705836925,7130,7130,7130,7130,0
20250403,180700,1705836925,7130,7130,7130,7130,0
20250403,180600,1705836925,7130,7130,7130,7130,0
20250403,180500,1705836925,7130,7130,7130,7130,0
20250403,180400,1705836925,7130,7130,7130,7130,0
20250403,180300,1705836925,7130,7130,7130,7130,0
20250403,180200,1705836925,7130,7130,7130,7130,0
20250403,180100,1705836925,7130,7130,7130,7130,0
20250403,180000,1705836925,7130,7130,7130,7130,0
20250403,175900,1705836925,7130,7130,7130,7130,0
20250403,175800,1705836925,7130,7130,7130,7130,0
20250403,175700,1705836925,7130,7130,7130,7130,0
20250403,175600,1705836925,7130,7130,7130,7130,0
20250403,175500,1705836925,7130,7130,7130,7130,0
20250403,175400,1705836925,7130,7130,7130,7130,0
20250403,175300,1705836925,7130,7130,7130,7130,0
20250403,175200,1705836925,7130,7130,7130,7130,0
20250403,175100,1705836925,7130,7130,7130,7130,0
20250403,175000,1705836925,7130,7130,7130,7130,3132
20250403,174900,1705836925,7130,7130,7130,7130,0
20250403,174800,1705836925,7130,7130,7130,7130,0
20250403,174700,1705836925,7130,7130,7130,7130,0
20250403,174600,1705836925,7130,7130,7130,7130,0
20250403,174500,1705836925,7130,7130,7130,7130,0
20250403,174400,1705836925,7130,7130,7130,7130,0
20250403,174300,1705836925,7130,7130,7130,7130,0
20250403,174200,1705836925,7130,7130,7130,7130,0
20250403,174100,1705836925,7130,7130,7130,7130,0
20250403,174000,1705836925,7130,7130,7130,7130,0
20250403,173900,1705836925,7130,7130,7130,7130,0
20250403,173800,1705836925,7130,7130,7130,7130,0
20250403,173700,1705836925,7130,7130,7130,7130,0
20250403,173600,1705836925,7130,7130,7130,7130,0
20250403,173500,1705836925,7130,7130,7130,7130,0
20250403,173400,1705836925,7130,7130,7130,7130,0
20250403,173300,1705836925,7130,7130,7130,7130,0
20250403,173200,1705836925,7130,7130,7130,7130,0
20250403,173100,1705836925,7130,7130,7130,7130,0
20250403,173000,1705836925,7130,7130,7130,7130,0
20250403,172900,1705836925,7130,7130,7130,7130,0
20250403,172800,1705836925,7130,7130,7130,7130,0
20250403,172700,1705836925,7130,7130,7130,7130,0
20250403,172600,1705836925,7130,7130,7130,7130,0
20250403,172500,1705836925,7130,7130,7130,7130,0
20250403,172400,1705836925,7130,7130,7130,7130,0
20250403,172300,1705836925,7130,7130,7130,7130,0
20250403,172200,1705836925,7130,7130,7130,7130,0
20250403,172100,1705836925,7130,7130,7130,7130,0
20250403,172000,1705836925,7130,7130,7130,7130,3132
20250403,171900,1705836925,7130,7130,7130,7130,0
20250403,171800,1705836925,7130,7130,7130,7130,0
20250403,171700,1705836925,7130,7130,7130,7130,0
20250403,171600,1705836925,7130,7130,7130,7130,0
20250403,171500,1705836925,7130,7130,7130,7130,0
20250403,171400,1705836925,7130,7130,7130,7130,0
20250403,171300,1705836925,7130,7130,7130,7130,0
20250403,171200,1705836925,7130,7130,7130,7130,0
20250403,171100,1705836925,7130,7130,7130,7130,0
20250403,171000,1705836925,7130,7130,7130,7130,0
20250403,170900,1705836925,7130,7130,7130,7130,0
20250403,170800,1705836925,7130,7130,7130,7130,0
20250403,170700,1705836925,7130,7130,7130,7130,0
20250403,170600,1705836925,7130,7130,7130,7130,0
20250403,170500,1705836925,7130,7130,7130,7130,0
20250403,170400,1705836925,7130,7130,7130,7130,0
20250403,170300,1705836925,7130,7130,7130,7130,0
20250403,170200,1705836925,7130,7130,7130,7130,0
20250403,170100,1705836925,7130,7130,7130,7130,0
20250403,170000,1705836925,7130,7130,7130,7130,0
20250403,165900,1705836925,7130,7130,7130,7130,0
20250403,165800,1705836925,7130,7130,7130,7130,0
20250403,165700,1705836925,7130,7130,7130,7130,0
20250403,165600,1705836925,7130,7130,7130,7130,0
20250403,165500,1705836925,7130,7130,7130,7130,0
20250403,165400,1705836925,7130,7130,7130,7130,0
20250403,165300,1705836925,7130,7130,7130,7130,0
20250403,165200,1705836925,7130,7130,7130,7130,0
20250403,165100,1705836925,7130,7130,7130,7130,0
20250403,165000,1705836925,7130,7130,7130,7130,3132
20250403,164900,1705836925,7130,7130,7130,7130,0
20250403,164800,1705836925,7130,7130,7130,7130,0
20250403,164700,1705836925,7130,7130,7130,7130,0
20250403,164600,1705836925,7130,7130,7130,7130,0
20250403,164500,1705836925,7130,7130,7130,7130,0
20250403,164400,1705836925,7130,7130,7130,7130,0
20250403,164300,1705836925,7130,7130,7130,7130,0
20250403,164200,1705836925,7130,7130,7130,7130,0
20250403,164100,1705836925,7130,7130,7130,7130,0
20250403,164000,1705836925,7130,7130,7130,7130,0
20250403,163900,1705836925,7130,7130,7130,7130,0
20250403,163800,1705836925,7130,7130,7130,7130,0
20250403,163700,1705836925,7130,7130,7130,7130,0
20250403,163600,1705836925,7130,7130,7130,7130,0
20250403,163500,1705836925,7130,7130,7130,7130,0
20250403,163400,1705836925,7130,7130,7130,7130,0
20250403,163300,1705836925,7130,7130,7130,7130,0
20250403,163200,1705836925,7130,7130,7130,7130,0
20250403,163100,1705836925,7130,7130,7130,7130,0
20250403,163000,1705836925,7130,7130,7130,7130,0
20250403,162900,1705836925,7130,7130,7130,7130,0
20250403,162800,1705836925,7130,7130,7130,7130,0
20250403,162700,1705836925,7130,7130,7130,7130,0
20250403,162600,1705836925,7130,7130,7130,7130,0
20250403,162500,1705836925,7130,7130,7130,7130,0
20250403,162400,1705836925,7130,7130,7130,7130,0
20250403,162300,1705836925,7130,7130,7130,7130,0
20250403,162200,1705836925,7130,7130,7130,7130,0
20250403,162100,1705836925,7130,7130,7130,7130,0
20250403,162000,1705836925,7130,7130,7130,7130,3132
20250403,161900,1705836925,7130,7130,7130,7130,0
20250403,161800,1705836925,7130,7130,7130,7130,0
20250403,161700,1705836925,7130,7130,7130,7130,0
20250403,161600,1705836925,7130,7130,7130,7130,0
20250403,161500,1705836925,7130,7130,7130,7130,0
20250403,161400,1705836925,7130,7130,7130,7130,0
20250403,161300,1705836925,7130,7130,7130,7130,0
20250403,161200,1705836925,7130,7130,7130,7130,0
20250403,161100,1705836925,7130,7130,7130,7130,0
20250403,161000,1705836925,7130,7130,7130,7130,0
20250403,160900,1705836925,7130,7130,7130,7130,0
20250403,160800,1705836925,7130,7130,7130,7130,0
20250403,160700,1705836925,7130,7130,7130,7130,0
20250403,160600,1705836925,7130,7130,7130,7130,0
20250403,160500,1705836925,7130,7130,7130,7130,0
20250403,160400,1705836925,7130,7130,7130,7130,0
20250403,160300,1705836925,7130,7130,7130,7130,0
20250403,160200,1705836925,7130,7130,7130,7130,0
20250403,160100,1705836925,7130,7130,7130,7130,0
20250403,160000,1705836925,7130,7130,7130,7130,0
20250403,155900,1705836925,7130,7130,7130,7130,0
20250403,155800,1705836925,7130,7130,7130,7130,0
20250403,155700,1705836925,7130,7130,7130,7130,0
20250403,155600,1705836925,7130,7130,7130,7130,0
20250403,155500,1705836925,7130,7130,7130,7130,0
20250403,155400,1705836925,7130,7130,7130,7130,0
20250403,155300,1705836925,7130,7130,7130,7130,0
20250403,155200,1705836925,7130,7130,7130,7130,0
20250403,155100,1705836925,7130,7130,7130,7130,0
20250403,155000,1705836925,7130,7130,7130,7130,3132
20250403,154900,1705836925,7130,7130,7130,7130,0
20250403,154800,1705836925,7130,7130,7130,7130,0
20250403,154700,1705836925,7130,7130,7130,7130,0
20250403,154600,1705836925,7130,7130,7130,7130,0
20250403,154500,1705836925,7130,7130,7130,7130,0
20250403,154400,1705836925,7130,7130,7130,7130,0
20250403,154300,1705836925,7130,7130,7130,7130,0
20250403,154200,1705836925,7130,7130,7130,7130,0
20250403,154100,1705836925,7130,7130,7130,7130,0
20250403,154000,1705836925,7130,7130,7130,7130,0
20250403,153900,1705836925,7130,7130,7130,7130,0
20250403,153800,1705836925,7130,7130,7130,7130,0
20250403,153700,1705836925,7130,7130,7130,7130,0
20250403,153600,1705836925,7130,7130,7130,7130,0
20250403,153500,1705836925,7130,7130,7130,7130,0
20250403,153400,1705836925,7130,7130,7130,7130,0
20250403,153300,1705836925,7130,7130,7130,7130,0
20250403,153200,1705836925,7130,7130,7130,7130,0
20250403,153100,1705836925,7130,7130,7130,7130,0
20250403,153000,1705836925,7130,7130,7130,7130,3132
20250403,152900,1683505765,7120,7120,7120,7120,0
20250403,152800,1683505765,7120,7120,7120,7120,0
20250403,152700,1683505765,7120,7120,7120,7120,0
20250403,152600,1683505765,7120,7120,7120,7120,0
20250403,152500,1683505765,7120,7120,7120,7120,0
20250403,152400,1683505765,7120,7120,7120,7120,0
20250403,152300,1683505765,7120,7120,7120,7120,0
20250403,152200,1683505765,7120,7120,7120,7120,0
20250403,152100,1683505765,7120,7120,7120,7120,0
20250403,152000,1683505765,7120,7120,7120,7120,0
20250403,151900,1683505765,7120,7130,7130,7120,264
20250403,151800,1681625405,7130,7120,7130,7110,1384
20250403,151700,1671773005,7120,7120,7120,7110,1116
20250403,151600,1663834095,7120,7100,7120,7100,650
20250403,151500,1659209685,7110,7100,7110,7100,1005
20250403,151400,1652068945,7110,7110,7110,7110,115
20250403,151300,1651251295,7110,7120,7130,7100,441
20250403,151200,1648111705,7120,7110,7120,7110,371
20250403,151100,1645473845,7110,7100,7110,7100,1035
20250403,151000,1638125095,7090,7110,7110,7090,1247
20250403,150900,1629274795,7110,7110,7110,7110,247
20250403,150800,1627518625,7110,7100,7110,7100,370
20250403,150700,1624888745,7110,7110,7110,7100,77
20250403,150600,1624341595,7110,7110,7110,7100,561
20250403,150500,1620357765,7100,7110,7110,7100,3090
20250403,150400,1598407865,7110,7100,7120,7090,3082
20250403,150300,1576523275,7100,7110,7110,7080,9328
20250403,150200,1510371785,7120,7130,7130,7110,3259
20250403,150100,1487181635,7130,7135,7140,7130,2175
20250403,150000,1471673780,7130,7135,7135,7130,323
20250403,145900,1469369285,7135,7130,7135,7130,145
20250403,145800,1468335200,7140,7150,7150,7140,136
20250403,145700,1467363760,7150,7150,7150,7150,8
20250403,145600,1467306560,7150,7150,7150,7130,2403
20250403,145500,1450168980,7150,7160,7160,7140,408
20250403,145400,1447252570,7160,7150,7160,7140,2517
20250403,145300,1429271280,7150,7150,7150,7150,0
20250403,145200,1429271280,7150,7160,7160,7150,398
20250403,145100,1426421750,7160,7160,7160,7160,122
20250403,145000,1425548230,7160,7150,7160,7140,43
20250403,144900,1425240790,7160,7160,7160,7150,213
20250403,144800,1423717520,7160,7160,7170,7160,867
20250403,144700,1417509710,7160,7160,7170,7150,311
20250403,144600,1415281230,7170,7170,7170,7170,309
20250403,144500,1413065700,7170,7150,7170,7150,16
20250403,144400,1412951240,7170,7160,7170,7140,1245
20250403,144300,1404048740,7160,7160,7160,7160,0
20250403,144200,1404048740,7160,7160,7160,7160,240
20250403,144100,1402330340,7160,7160,7160,7160,390
20250403,144000,1399537940,7160,7150,7160,7150,276
20250403,143900,1397561910,7160,7160,7160,7160,5
20250403,143800,1397526110,7150,7160,7160,7150,870
20250403,143700,1391305570,7160,7170,7170,7160,61
20250403,143600,1390868530,7180,7180,7180,7180,557
20250403,143500,1386869270,7150,7150,7150,7150,0
20250403,143400,1386869270,7150,7150,7150,7150,13
20250403,143300,1386776320,7170,7170,7170,7170,72
20250403,143200,1386260080,7160,7180,7180,7160,257
20250403,143100,1384415060,7170,7170,7180,7170,316
20250403,143000,1382146200,7170,7170,7170,7170,40
20250403,142900,1381859400,7170,7160,7170,7160,456
20250403,142800,1378594060,7160,7150,7170,7150,1393
20250403,142700,1368617960,7150,7150,7150,7150,13
20250403,142600,1368525010,7170,7170,7170,7170,317
20250403,142500,1366252120,7140,7160,7160,7140,500
20250403,142400,1362678220,7160,7170,7170,7160,257
20250403,142300,1360835660,7170,7170,7170,7170,4
20250403,142200,1360806980,7160,7160,7160,7160,733
20250403,142100,1355558700,7180,7170,7180,7170,352
20250403,142000,1353034590,7160,7150,7170,7150,448
20250403,141900,1349824480,7150,7160,7170,7140,2873
20250403,141800,1329269780,7170,7160,7170,7160,321
20250403,141700,1326968420,7160,7160,7160,7160,13
20250403,141600,1326875340,7170,7170,7180,7170,935
20250403,141500,1320167080,7160,7180,7180,7160,625
20250403,141400,1315686230,7170,7170,7170,7170,100
20250403,141300,1314969230,7180,7170,7180,7170,371
20250403,141200,1312309150,7170,7200,7200,7170,280
20250403,141100,1310293390,7170,7190,7200,7170,343
20250403,141000,1307825610,7180,7180,7180,7180,30
20250403,140900,1307610210,7170,7170,7170,7170,13
20250403,140800,1307517000,7200,7200,7200,7200,245
20250403,140700,1305753000,7180,7180,7180,7180,12
20250403,140600,1305666840,7180,7180,7210,7180,354
20250403,140500,1303123160,7170,7180,7180,7170,146
20250403,140400,1302075460,7180,7190,7190,7180,256
20250403,140300,1300234940,7180,7180,7190,7180,542
20250403,140200,1296341980,7180,7180,7180,7180,0
20250403,140100,1296341980,7180,7190,7210,7180,356
20250403,140000,1293778620,7180,7180,7180,7180,245
20250403,135900,1292019520,7180,7170,7180,7170,45
20250403,135800,1291696550,7180,7180,7180,7180,0
20250403,135700,1291696550,7180,7180,7180,7180,101
20250403,135600,1290971370,7170,7180,7220,7170,4465
20250403,135500,1258928220,7190,7190,7190,7190,139
20250403,135400,1257928810,7190,7190,7190,7190,88
20250403,135300,1257296090,7190,7200,7200,7190,83
20250403,135200,1256698850,7200,7200,7200,7200,257
20250403,135100,1254848450,7200,7200,7220,7200,355
20250403,135000,1252289020,7200,7200,7200,7200,0
20250403,134900,1252289020,7200,7200,7200,7200,74
20250403,134800,1251756220,7200,7200,7200,7180,299
20250403,134700,1249604190,7200,7190,7200,7180,151
20250403,134600,1248519190,7200,7190,7200,7180,2452
20250403,134500,1230865960,7190,7190,7190,7190,61
20250403,134400,1230427370,7190,7190,7190,7190,259
20250403,134300,1228565160,7170,7170,7170,7170,13
20250403,134200,1228471950,7190,7190,7190,7190,1616
20250403,134100,1216852910,7200,7170,7200,7170,559
20250403,134000,1212834310,7180,7180,7180,7180,282
20250403,133900,1210809550,7160,7180,7180,7160,2544
20250403,133800,1192584720,7180,7180,7180,7180,907
20250403,133700,1186072460,7180,7180,7180,7180,0
20250403,133600,1186072460,7180,7180,7200,7180,812
20250403,133500,1180232750,7180,7180,7180,7180,113
20250403,133400,1179421410,7180,7180,7180,7180,476
20250403,133300,1176003730,7200,7180,7200,7180,354
20250403,133200,1173458620,7200,7200,7200,7200,245
20250403,133100,1171694620,7200,7180,7200,7180,358
20250403,133000,1169120370,7170,7190,7190,7170,32
20250403,132900,1168890550,7170,7170,7170,7170,5
20250403,132800,1168854700,7170,7180,7180,7170,296
20250403,132700,1166729910,7170,7170,7170,7170,4
20250403,132600,1166701230,7170,7190,7190,7170,399
20250403,132500,1163833160,7170,7170,7170,7170,29
20250403,132400,1163625230,7170,7170,7170,7170,80
20250403,132300,1163051630,7190,7180,7190,7170,376
20250403,132200,1160349420,7180,7170,7180,7170,15
20250403,132100,1160241860,7190,7190,7190,7190,367
20250403,132000,1157603130,7170,7170,7170,7170,17
20250403,131900,1157481240,7190,7170,7190,7170,274
20250403,131800,1155511700,7200,7180,7200,7180,2507
20250403,131700,1137502130,7180,7170,7180,7170,5460
20250403,131600,1098299360,7170,7160,7180,7160,1325
20250403,131500,1088798710,7160,7170,7170,7160,302
20250403,131400,1086633740,7170,7170,7170,7170,187
20250403,131300,1085292950,7160,7160,7160,7160,0
20250403,131200,1085292950,7160,7170,7170,7160,14
20250403,131100,1085192700,7170,7150,7180,7150,2638
20250403,131000,1066315340,7150,7150,7150,7150,13
20250403,130900,1066222390,7170,7170,7170,7170,100
20250403,130800,1065505390,7170,7170,7170,7170,102
20250403,130700,1064774050,7170,7170,7170,7150,559
20250403,130600,1060766260,7180,7160,7180,7160,1319
20250403,130500,1051301200,7160,7150,7160,7150,17
20250403,130400,1051179610,7160,7160,7160,7160,163
20250403,130300,1050012530,7160,7160,7160,7160,245
20250403,130200,1048258330,7160,7160,7160,7160,1
20250403,130100,1048251170,7190,7170,7190,7170,383
20250403,130000,1045500800,7160,7140,7160,7140,496
20250403,125900,1041949700,7160,7150,7160,7150,257
20250403,125800,1040109690,7160,7160,7160,7160,5
20250403,125700,1040073890,7170,7140,7170,7140,1783
20250403,125600,1027315100,7150,7160,7170,7150,794
20250403,125500,1021628000,7160,7170,7170,7150,1232
20250403,125400,1012815690,7160,7170,7170,7160,687
20250403,125300,1007890300,7190,7170,7190,7170,24
20250403,125200,1007717930,7160,7160,7160,7160,13
20250403,125100,1007624850,7190,7180,7190,7170,1645
20250403,125000,995811420,7160,7160,7160,7160,11
20250403,124900,995732660,7160,7160,7160,7160,26
20250403,124800,995546500,7160,7170,7170,7160,71
20250403,124700,995037640,7170,7170,7170,7150,281
20250403,124600,993023130,7170,7160,7170,7150,628
20250403,124500,988520830,7150,7150,7150,7150,0
20250403,124400,988520830,7150,7160,7160,7150,41
20250403,124300,988227580,7160,7160,7160,7160,546
20250403,124200,984318220,7150,7160,7160,7150,14
20250403,124100,984218110,7160,7160,7180,7160,420
20250403,124000,981205830,7150,7160,7160,7150,50
20250403,123900,980848320,7170,7170,7170,7150,1257
20250403,123800,971835870,7170,7160,7170,7160,151
20250403,123700,970754700,7150,7150,7150,7150,152
20250403,123600,969667900,7170,7150,7170,7150,399
20250403,123500,966812980,7150,7150,7150,7150,254
20250403,123400,964996880,7140,7140,7140,7140,13
20250403,123300,964904060,7150,7150,7150,7150,0
20250403,123200,964904060,7150,7150,7150,7150,103
20250403,123100,964167610,7150,7160,7170,7150,662
20250403,123000,959422740,7160,7150,7160,7150,19
20250403,122900,959286730,7150,7150,7150,7140,118
20250403,122800,958443160,7150,7150,7150,7150,8
20250403,122700,958385960,7150,7150,7160,7150,260
20250403,122600,956524440,7150,7150,7170,7150,529
20250403,122500,952733910,7150,7150,7150,7150,717
20250403,122400,947607360,7150,7150,7150,7150,20
20250403,122300,947464360,7150,7150,7170,7150,262
20250403,122200,945586160,7150,7160,7160,7150,740
20250403,122100,940288020,7150,7160,7170,7150,434
20250403,122000,937178150,7150,7150,7150,7150,6
20250403,121900,937135250,7150,7150,7150,7140,713
20250403,121800,932041330,7160,7150,7160,7150,244
20250403,121700,930296290,7150,7150,7150,7150,1395
20250403,121600,920322040,7150,7150,7150,7150,42
20250403,121500,920021740,7170,7170,7170,7170,263
20250403,121400,918136030,7160,7160,7160,7160,200
20250403,121300,916704030,7150,7160,7160,7150,25
20250403,121200,916525160,7160,7170,7170,7160,1677
20250403,121100,904517400,7180,7175,7180,7170,257
20250403,121000,902672215,7175,7175,7175,7175,1
20250403,120900,902665040,7170,7170,7170,7170,0
20250403,120800,902665040,7170,7170,7170,7170,13
20250403,120700,902571830,7170,7165,7175,7165,819
20250403,120600,896696950,7170,7165,7170,7165,16
20250403,120500,896582295,7170,7170,7170,7170,0
20250403,120400,896582295,7170,7170,7170,7170,57
20250403,120300,896173605,7170,7165,7170,7165,672
20250403,120200,891357430,7170,7170,7170,7170,0
20250403,120100,891357430,7170,7160,7170,7160,15
20250403,120000,891250010,7170,7170,7170,7170,15
20250403,115900,891142460,7170,7160,7170,7160,270
20250403,115800,889209100,7160,7170,7170,7160,1121
20250403,115700,881182690,7160,7170,7170,7160,73
20250403,115600,880659350,7170,7170,7170,7170,56
20250403,115500,880257830,7180,7170,7180,7170,577
20250403,115400,876117970,7170,7170,7170,7170,1027
20250403,115300,868754380,7170,7170,7170,7170,13
20250403,115200,868661170,7180,7170,7180,7170,27
20250403,115100,868467330,7160,7160,7170,7160,292
20250403,115000,866373980,7160,7170,7170,7160,14
20250403,114900,866273730,7170,7170,7170,7170,11
20250403,114800,866194860,7170,7170,7170,7160,32
20250403,114700,865965550,7160,7180,7180,7160,253
20250403,114600,864149030,7180,7180,7180,7180,60
20250403,114500,863718230,7160,7170,7170,7160,54
20250403,114400,863331180,7170,7170,7170,7170,729
20250403,114300,858104250,7180,7170,7180,7170,257
20250403,114200,856259110,7180,7180,7180,7180,26
20250403,114100,856072430,7170,7170,7170,7170,0
20250403,114000,856072430,7170,7170,7170,7170,13
20250403,113900,855979220,7180,7180,7180,7180,244
20250403,113800,854227300,7180,7170,7180,7170,27
20250403,113700,854033570,7170,7170,7170,7170,0
20250403,113600,854033570,7170,7170,7170,7170,0
20250403,113500,854033570,7170,7170,7180,7170,280
20250403,113400,852023520,7160,7160,7160,7160,0
20250403,113300,852023520,7160,7160,7160,7160,0
20250403,113200,852023520,7160,7170,7170,7160,290
20250403,113100,849944620,7170,7180,7180,7160,2578
20250403,113000,831450380,7190,7180,7190,7180,14
20250403,112900,831349850,7180,7190,7190,7180,3
20250403,112800,831328290,7190,7180,7190,7180,277
20250403,112700,829338040,7180,7180,7190,7180,274
20250403,112600,827368210,7180,7180,7180,7180,103
20250403,112500,826628670,7180,7170,7180,7170,485
20250403,112400,823146500,7180,7180,7180,7180,30
20250403,112300,822931100,7180,7170,7180,7170,1054
20250403,112200,815366380,7170,7150,7170,7150,528
20250403,112100,811587010,7150,7150,7150,7150,0
20250403,112000,811587010,7150,7150,7150,7150,60
20250403,111900,811158010,7140,7140,7170,7140,328
20250403,111800,808808660,7150,7160,7160,7150,12945
20250403,111700,716251440,7150,7160,7160,7150,435
20250403,111600,713136970,7160,7160,7160,7160,28
20250403,111500,712936490,7160,7160,7160,7160,128
20250403,111400,712020010,7160,7160,7160,7160,2
20250403,111300,712005690,7160,7150,7160,7140,13
20250403,111200,711912770,7150,7160,7160,7150,66
20250403,111100,711440340,7160,7160,7160,7160,255
20250403,111000,709614540,7160,7160,7160,7130,472
20250403,110900,706237430,7150,7160,7160,7140,774
20250403,110800,700695980,7170,7170,7170,7170,2
20250403,110700,700681640,7170,7170,7170,7160,278
20250403,110600,698688510,7160,7160,7160,7160,80
20250403,110500,698115710,7160,7160,7160,7160,1
20250403,110400,698108550,7160,7160,7160,7160,70
20250403,110300,697607350,7150,7160,7170,7150,362
20250403,110200,695013710,7160,7160,7160,7160,54
20250403,110100,694627070,7160,7160,7160,7160,20
20250403,110000,694483870,7150,7150,7150,7150,118
20250403,105900,693640170,7150,7150,7160,7150,336
20250403,105800,691235310,7150,7140,7150,7140,256
20250403,105700,689405960,7140,7130,7140,7130,505
20250403,105600,685804760,7140,7140,7140,7140,21
20250403,105500,685654820,7150,7150,7150,7150,245
20250403,105400,683903070,7140,7140,7140,7140,13
20250403,105300,683810250,7140,7140,7140,7140,60
20250403,105200,683381850,7140,7140,7140,7140,1
20250403,105100,683374710,7140,7150,7150,7140,246
20250403,105000,681615820,7140,7140,7140,7140,2142
20250403,104900,666321940,7140,7140,7140,7140,908
20250403,104800,659838820,7150,7140,7150,7130,47
20250403,104700,659503130,7140,7130,7140,7130,248
20250403,104600,657732630,7140,7130,7140,7130,231
20250403,104500,656085550,7140,7140,7140,7140,22
20250403,104400,655928470,7150,7150,7150,7150,0
20250403,104300,655928470,7150,7150,7150,7150,360
20250403,104200,653354470,7150,7140,7150,7140,45
20250403,104100,653033140,7140,7150,7150,7140,347
20250403,104000,650552780,7140,7140,7140,7140,535
20250403,103900,646732880,7170,7170,7170,7170,245
20250403,103800,644976230,7140,7160,7160,7140,224
20250403,103700,643375510,7170,7170,7170,7170,61
20250403,103600,642938140,7170,7170,7170,7170,0
20250403,103500,642938140,7170,7170,7170,7170,245
20250403,103400,641181490,7170,7150,7170,7150,589
20250403,103300,636969630,7160,7160,7160,7160,50
20250403,103200,636611630,7150,7160,7170,7150,130
20250403,103100,635681730,7160,7150,7170,7140,776
20250403,103000,630127040,7160,7160,7160,7150,1211
20250403,102900,621463270,7170,7170,7170,7170,0
20250403,102800,621463270,7170,7160,7170,7160,688
20250403,102700,616532180,7180,7180,7180,7180,258
20250403,102600,614679740,7170,7170,7170,7170,1299
20250403,102500,605365910,7180,7180,7180,7180,2
20250403,102400,605351550,7180,7180,7180,7180,20
20250403,102300,605207950,7180,7180,7180,7180,246
20250403,102200,603441670,7180,7170,7180,7170,657
20250403,102100,598730910,7160,7160,7160,7160,55
20250403,102000,598337110,7170,7170,7170,7170,160
20250403,101900,597189910,7170,7150,7180,7150,841
20250403,101800,591163680,7150,7150,7150,7150,35
20250403,101700,590913430,7150,7150,7150,7150,0
20250403,101600,590913430,7150,7150,7150,7150,7
20250403,101500,590863380,7160,7170,7170,7100,3549
20250403,101400,565591570,7150,7130,7160,7120,459
20250403,101300,562315680,7130,7160,7160,7130,1918
20250403,101200,548640310,7130,7130,7130,7130,19
20250403,101100,548504840,7160,7140,7160,7120,1732
20250403,101000,536139350,7140,7120,7140,7120,270
20250403,100900,534214910,7140,7140,7140,7120,28
20250403,100800,534015420,7140,7140,7140,7140,0
20250403,100700,534015420,7140,7140,7150,7100,11553
20250403,100600,451847700,7140,7140,7140,7140,33
20250403,100500,451612080,7140,7150,7150,7140,2
20250403,100400,451597790,7150,7150,7150,7130,132
20250403,100300,450654920,7150,7130,7150,7120,1365
20250403,100200,440931850,7120,7120,7130,7120,910
20250403,100100,434449060,7130,7130,7130,7120,841
20250403,100000,428457520,7140,7150,7150,7140,1416
20250403,095900,418347270,7150,7140,7150,7140,123
20250403,095800,417468040,7150,7150,7150,7150,6
20250403,095700,417425140,7150,7160,7160,7140,2361
20250403,095600,400560150,7160,7170,7170,7160,2569
20250403,095500,382151250,7170,7170,7170,7170,15
20250403,095400,382043700,7180,7180,7180,7180,20
20250403,095300,381900100,7170,7175,7175,7170,439
20250403,095200,378752420,7180,7180,7180,7180,0
20250403,095100,378752420,7180,7180,7180,7180,11
20250403,095000,378673440,7180,7180,7180,7180,500
20250403,094900,375083440,7170,7170,7170,7170,0
20250403,094800,375083440,7170,7170,7170,7170,315
20250403,094700,372824890,7180,7180,7180,7180,20
20250403,094600,372681290,7170,7170,7170,7170,500
20250403,094500,369096290,7170,7190,7190,7170,2402
20250403,094400,351856620,7180,7180,7180,7170,180
20250403,094300,350564230,7180,7170,7180,7170,125
20250403,094200,349667160,7180,7170,7180,7170,29
20250403,094100,349459220,7190,7190,7190,7190,20
20250403,094000,349315420,7190,7160,7190,7160,1317
20250403,093900,339872440,7170,7170,7170,7170,0
20250403,093800,339872440,7170,7170,7170,7170,6
20250403,093700,339829420,7150,7160,7170,7150,602
20250403,093600,335524090,7150,7160,7160,7150,264
20250403,093500,333636480,7160,7160,7160,7160,1826
20250403,093400,320562320,7160,7170,7170,7160,531
20250403,093300,316760050,7170,7190,7190,7170,115
20250403,093200,315935480,7190,7180,7190,7170,149
20250403,093100,314865080,7160,7200,7200,7160,5476
20250403,093000,275534370,7200,7210,7210,7200,23
20250403,092900,275368550,7200,7190,7200,7190,185
20250403,092800,274036570,7210,7200,7210,7200,1255
20250403,092700,265000560,7210,7190,7210,7180,3272
20250403,092600,241453900,7190,7200,7200,7190,34
20250403,092500,241209330,7200,7190,7200,7190,1124
20250403,092400,233121320,7200,7180,7200,7170,2492
20250403,092300,215232190,7180,7200,7200,7180,127
20250403,092200,214318310,7190,7190,7190,7160,2030
20250403,092100,199749560,7220,7210,7220,7200,959
20250403,092000,192839480,7210,7210,7210,7210,271
20250403,091900,190885570,7200,7190,7200,7190,2815
20250403,091800,170637670,7200,7210,7210,7200,370
20250403,091700,167970340,7190,7190,7200,7190,460
20250403,091600,164659180,7190,7190,7200,7170,2608
20250403,091500,145913910,7190,7190,7190,7170,87
20250403,091400,145288780,7190,7190,7190,7180,108
20250403,091300,144512760,7190,7180,7200,7180,171
20250403,091200,143281910,7170,7170,7210,7170,1670
20250403,091100,131252730,7180,7170,7180,7170,310
20250403,091000,129028140,7160,7150,7170,7150,252
20250403,090900,127223900,7160,7160,7160,7160,3
20250403,090800,127202420,7180,7180,7180,7130,725
20250403,090700,122005350,7180,7160,7180,7120,3054
20250403,090600,100142840,7160,7150,7160,7130,412
20250403,090500,97196470,7150,7150,7150,7150,34
20250403,090400,96953370,7160,7100,7160,7100,717
20250403,090300,91846380,7100,7090,7100,7090,266
20250403,090200,89960270,7070,7060,7080,7060,1232
20250403,090100,81251700,7050,7070,7070,7000,2947
20250403,090000,60492400,7070,7140,7140,7070,8493
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 205000 1705836925 7130 7130 7130 7130 3132
3 20250403 204900 1705836925 7130 7130 7130 7130 0
4 20250403 204800 1705836925 7130 7130 7130 7130 0
5 20250403 204700 1705836925 7130 7130 7130 7130 0
6 20250403 204600 1705836925 7130 7130 7130 7130 0
7 20250403 204500 1705836925 7130 7130 7130 7130 0
8 20250403 204400 1705836925 7130 7130 7130 7130 0
9 20250403 204300 1705836925 7130 7130 7130 7130 0
10 20250403 204200 1705836925 7130 7130 7130 7130 0
11 20250403 204100 1705836925 7130 7130 7130 7130 0
12 20250403 204000 1705836925 7130 7130 7130 7130 0
13 20250403 203900 1705836925 7130 7130 7130 7130 0
14 20250403 203800 1705836925 7130 7130 7130 7130 0
15 20250403 203700 1705836925 7130 7130 7130 7130 0
16 20250403 203600 1705836925 7130 7130 7130 7130 0
17 20250403 203500 1705836925 7130 7130 7130 7130 0
18 20250403 203400 1705836925 7130 7130 7130 7130 0
19 20250403 203300 1705836925 7130 7130 7130 7130 0
20 20250403 203200 1705836925 7130 7130 7130 7130 0
21 20250403 203100 1705836925 7130 7130 7130 7130 0
22 20250403 203000 1705836925 7130 7130 7130 7130 0
23 20250403 202900 1705836925 7130 7130 7130 7130 0
24 20250403 202800 1705836925 7130 7130 7130 7130 0
25 20250403 202700 1705836925 7130 7130 7130 7130 0
26 20250403 202600 1705836925 7130 7130 7130 7130 0
27 20250403 202500 1705836925 7130 7130 7130 7130 0
28 20250403 202400 1705836925 7130 7130 7130 7130 0
29 20250403 202300 1705836925 7130 7130 7130 7130 0
30 20250403 202200 1705836925 7130 7130 7130 7130 0
31 20250403 202100 1705836925 7130 7130 7130 7130 0
32 20250403 202000 1705836925 7130 7130 7130 7130 3132
33 20250403 201900 1705836925 7130 7130 7130 7130 0
34 20250403 201800 1705836925 7130 7130 7130 7130 0
35 20250403 201700 1705836925 7130 7130 7130 7130 0
36 20250403 201600 1705836925 7130 7130 7130 7130 0
37 20250403 201500 1705836925 7130 7130 7130 7130 0
38 20250403 201400 1705836925 7130 7130 7130 7130 0
39 20250403 201300 1705836925 7130 7130 7130 7130 0
40 20250403 201200 1705836925 7130 7130 7130 7130 0
41 20250403 201100 1705836925 7130 7130 7130 7130 0
42 20250403 201000 1705836925 7130 7130 7130 7130 0
43 20250403 200900 1705836925 7130 7130 7130 7130 0
44 20250403 200800 1705836925 7130 7130 7130 7130 0
45 20250403 200700 1705836925 7130 7130 7130 7130 0
46 20250403 200600 1705836925 7130 7130 7130 7130 0
47 20250403 200500 1705836925 7130 7130 7130 7130 0
48 20250403 200400 1705836925 7130 7130 7130 7130 0
49 20250403 200300 1705836925 7130 7130 7130 7130 0
50 20250403 200200 1705836925 7130 7130 7130 7130 0
51 20250403 200100 1705836925 7130 7130 7130 7130 0
52 20250403 200000 1705836925 7130 7130 7130 7130 0
53 20250403 195900 1705836925 7130 7130 7130 7130 0
54 20250403 195800 1705836925 7130 7130 7130 7130 0
55 20250403 195700 1705836925 7130 7130 7130 7130 0
56 20250403 195600 1705836925 7130 7130 7130 7130 0
57 20250403 195500 1705836925 7130 7130 7130 7130 0
58 20250403 195400 1705836925 7130 7130 7130 7130 0
59 20250403 195300 1705836925 7130 7130 7130 7130 0
60 20250403 195200 1705836925 7130 7130 7130 7130 0
61 20250403 195100 1705836925 7130 7130 7130 7130 0
62 20250403 195000 1705836925 7130 7130 7130 7130 3132
63 20250403 194900 1705836925 7130 7130 7130 7130 0
64 20250403 194800 1705836925 7130 7130 7130 7130 0
65 20250403 194700 1705836925 7130 7130 7130 7130 0
66 20250403 194600 1705836925 7130 7130 7130 7130 0
67 20250403 194500 1705836925 7130 7130 7130 7130 0
68 20250403 194400 1705836925 7130 7130 7130 7130 0
69 20250403 194300 1705836925 7130 7130 7130 7130 0
70 20250403 194200 1705836925 7130 7130 7130 7130 0
71 20250403 194100 1705836925 7130 7130 7130 7130 0
72 20250403 194000 1705836925 7130 7130 7130 7130 0
73 20250403 193900 1705836925 7130 7130 7130 7130 0
74 20250403 193800 1705836925 7130 7130 7130 7130 0
75 20250403 193700 1705836925 7130 7130 7130 7130 0
76 20250403 193600 1705836925 7130 7130 7130 7130 0
77 20250403 193500 1705836925 7130 7130 7130 7130 0
78 20250403 193400 1705836925 7130 7130 7130 7130 0
79 20250403 193300 1705836925 7130 7130 7130 7130 0
80 20250403 193200 1705836925 7130 7130 7130 7130 0
81 20250403 193100 1705836925 7130 7130 7130 7130 0
82 20250403 193000 1705836925 7130 7130 7130 7130 0
83 20250403 192900 1705836925 7130 7130 7130 7130 0
84 20250403 192800 1705836925 7130 7130 7130 7130 0
85 20250403 192700 1705836925 7130 7130 7130 7130 0
86 20250403 192600 1705836925 7130 7130 7130 7130 0
87 20250403 192500 1705836925 7130 7130 7130 7130 0
88 20250403 192400 1705836925 7130 7130 7130 7130 0
89 20250403 192300 1705836925 7130 7130 7130 7130 0
90 20250403 192200 1705836925 7130 7130 7130 7130 0
91 20250403 192100 1705836925 7130 7130 7130 7130 0
92 20250403 192000 1705836925 7130 7130 7130 7130 3132
93 20250403 191900 1705836925 7130 7130 7130 7130 0
94 20250403 191800 1705836925 7130 7130 7130 7130 0
95 20250403 191700 1705836925 7130 7130 7130 7130 0
96 20250403 191600 1705836925 7130 7130 7130 7130 0
97 20250403 191500 1705836925 7130 7130 7130 7130 0
98 20250403 191400 1705836925 7130 7130 7130 7130 0
99 20250403 191300 1705836925 7130 7130 7130 7130 0
100 20250403 191200 1705836925 7130 7130 7130 7130 0
101 20250403 191100 1705836925 7130 7130 7130 7130 0
102 20250403 191000 1705836925 7130 7130 7130 7130 0
103 20250403 190900 1705836925 7130 7130 7130 7130 0
104 20250403 190800 1705836925 7130 7130 7130 7130 0
105 20250403 190700 1705836925 7130 7130 7130 7130 0
106 20250403 190600 1705836925 7130 7130 7130 7130 0
107 20250403 190500 1705836925 7130 7130 7130 7130 0
108 20250403 190400 1705836925 7130 7130 7130 7130 0
109 20250403 190300 1705836925 7130 7130 7130 7130 0
110 20250403 190200 1705836925 7130 7130 7130 7130 0
111 20250403 190100 1705836925 7130 7130 7130 7130 0
112 20250403 190000 1705836925 7130 7130 7130 7130 0
113 20250403 185900 1705836925 7130 7130 7130 7130 0
114 20250403 185800 1705836925 7130 7130 7130 7130 0
115 20250403 185700 1705836925 7130 7130 7130 7130 0
116 20250403 185600 1705836925 7130 7130 7130 7130 0
117 20250403 185500 1705836925 7130 7130 7130 7130 0
118 20250403 185400 1705836925 7130 7130 7130 7130 0
119 20250403 185300 1705836925 7130 7130 7130 7130 0
120 20250403 185200 1705836925 7130 7130 7130 7130 0
121 20250403 185100 1705836925 7130 7130 7130 7130 0
122 20250403 185000 1705836925 7130 7130 7130 7130 3132
123 20250403 184900 1705836925 7130 7130 7130 7130 0
124 20250403 184800 1705836925 7130 7130 7130 7130 0
125 20250403 184700 1705836925 7130 7130 7130 7130 0
126 20250403 184600 1705836925 7130 7130 7130 7130 0
127 20250403 184500 1705836925 7130 7130 7130 7130 0
128 20250403 184400 1705836925 7130 7130 7130 7130 0
129 20250403 184300 1705836925 7130 7130 7130 7130 0
130 20250403 184200 1705836925 7130 7130 7130 7130 0
131 20250403 184100 1705836925 7130 7130 7130 7130 0
132 20250403 184000 1705836925 7130 7130 7130 7130 0
133 20250403 183900 1705836925 7130 7130 7130 7130 0
134 20250403 183800 1705836925 7130 7130 7130 7130 0
135 20250403 183700 1705836925 7130 7130 7130 7130 0
136 20250403 183600 1705836925 7130 7130 7130 7130 0
137 20250403 183500 1705836925 7130 7130 7130 7130 0
138 20250403 183400 1705836925 7130 7130 7130 7130 0
139 20250403 183300 1705836925 7130 7130 7130 7130 0
140 20250403 183200 1705836925 7130 7130 7130 7130 0
141 20250403 183100 1705836925 7130 7130 7130 7130 0
142 20250403 183000 1705836925 7130 7130 7130 7130 0
143 20250403 182900 1705836925 7130 7130 7130 7130 0
144 20250403 182800 1705836925 7130 7130 7130 7130 0
145 20250403 182700 1705836925 7130 7130 7130 7130 0
146 20250403 182600 1705836925 7130 7130 7130 7130 0
147 20250403 182500 1705836925 7130 7130 7130 7130 0
148 20250403 182400 1705836925 7130 7130 7130 7130 0
149 20250403 182300 1705836925 7130 7130 7130 7130 0
150 20250403 182200 1705836925 7130 7130 7130 7130 0
151 20250403 182100 1705836925 7130 7130 7130 7130 0
152 20250403 182000 1705836925 7130 7130 7130 7130 3132
153 20250403 181900 1705836925 7130 7130 7130 7130 0
154 20250403 181800 1705836925 7130 7130 7130 7130 0
155 20250403 181700 1705836925 7130 7130 7130 7130 0
156 20250403 181600 1705836925 7130 7130 7130 7130 0
157 20250403 181500 1705836925 7130 7130 7130 7130 0
158 20250403 181400 1705836925 7130 7130 7130 7130 0
159 20250403 181300 1705836925 7130 7130 7130 7130 0
160 20250403 181200 1705836925 7130 7130 7130 7130 0
161 20250403 181100 1705836925 7130 7130 7130 7130 0
162 20250403 181000 1705836925 7130 7130 7130 7130 0
163 20250403 180900 1705836925 7130 7130 7130 7130 0
164 20250403 180800 1705836925 7130 7130 7130 7130 0
165 20250403 180700 1705836925 7130 7130 7130 7130 0
166 20250403 180600 1705836925 7130 7130 7130 7130 0
167 20250403 180500 1705836925 7130 7130 7130 7130 0
168 20250403 180400 1705836925 7130 7130 7130 7130 0
169 20250403 180300 1705836925 7130 7130 7130 7130 0
170 20250403 180200 1705836925 7130 7130 7130 7130 0
171 20250403 180100 1705836925 7130 7130 7130 7130 0
172 20250403 180000 1705836925 7130 7130 7130 7130 0
173 20250403 175900 1705836925 7130 7130 7130 7130 0
174 20250403 175800 1705836925 7130 7130 7130 7130 0
175 20250403 175700 1705836925 7130 7130 7130 7130 0
176 20250403 175600 1705836925 7130 7130 7130 7130 0
177 20250403 175500 1705836925 7130 7130 7130 7130 0
178 20250403 175400 1705836925 7130 7130 7130 7130 0
179 20250403 175300 1705836925 7130 7130 7130 7130 0
180 20250403 175200 1705836925 7130 7130 7130 7130 0
181 20250403 175100 1705836925 7130 7130 7130 7130 0
182 20250403 175000 1705836925 7130 7130 7130 7130 3132
183 20250403 174900 1705836925 7130 7130 7130 7130 0
184 20250403 174800 1705836925 7130 7130 7130 7130 0
185 20250403 174700 1705836925 7130 7130 7130 7130 0
186 20250403 174600 1705836925 7130 7130 7130 7130 0
187 20250403 174500 1705836925 7130 7130 7130 7130 0
188 20250403 174400 1705836925 7130 7130 7130 7130 0
189 20250403 174300 1705836925 7130 7130 7130 7130 0
190 20250403 174200 1705836925 7130 7130 7130 7130 0
191 20250403 174100 1705836925 7130 7130 7130 7130 0
192 20250403 174000 1705836925 7130 7130 7130 7130 0
193 20250403 173900 1705836925 7130 7130 7130 7130 0
194 20250403 173800 1705836925 7130 7130 7130 7130 0
195 20250403 173700 1705836925 7130 7130 7130 7130 0
196 20250403 173600 1705836925 7130 7130 7130 7130 0
197 20250403 173500 1705836925 7130 7130 7130 7130 0
198 20250403 173400 1705836925 7130 7130 7130 7130 0
199 20250403 173300 1705836925 7130 7130 7130 7130 0
200 20250403 173200 1705836925 7130 7130 7130 7130 0
201 20250403 173100 1705836925 7130 7130 7130 7130 0
202 20250403 173000 1705836925 7130 7130 7130 7130 0
203 20250403 172900 1705836925 7130 7130 7130 7130 0
204 20250403 172800 1705836925 7130 7130 7130 7130 0
205 20250403 172700 1705836925 7130 7130 7130 7130 0
206 20250403 172600 1705836925 7130 7130 7130 7130 0
207 20250403 172500 1705836925 7130 7130 7130 7130 0
208 20250403 172400 1705836925 7130 7130 7130 7130 0
209 20250403 172300 1705836925 7130 7130 7130 7130 0
210 20250403 172200 1705836925 7130 7130 7130 7130 0
211 20250403 172100 1705836925 7130 7130 7130 7130 0
212 20250403 172000 1705836925 7130 7130 7130 7130 3132
213 20250403 171900 1705836925 7130 7130 7130 7130 0
214 20250403 171800 1705836925 7130 7130 7130 7130 0
215 20250403 171700 1705836925 7130 7130 7130 7130 0
216 20250403 171600 1705836925 7130 7130 7130 7130 0
217 20250403 171500 1705836925 7130 7130 7130 7130 0
218 20250403 171400 1705836925 7130 7130 7130 7130 0
219 20250403 171300 1705836925 7130 7130 7130 7130 0
220 20250403 171200 1705836925 7130 7130 7130 7130 0
221 20250403 171100 1705836925 7130 7130 7130 7130 0
222 20250403 171000 1705836925 7130 7130 7130 7130 0
223 20250403 170900 1705836925 7130 7130 7130 7130 0
224 20250403 170800 1705836925 7130 7130 7130 7130 0
225 20250403 170700 1705836925 7130 7130 7130 7130 0
226 20250403 170600 1705836925 7130 7130 7130 7130 0
227 20250403 170500 1705836925 7130 7130 7130 7130 0
228 20250403 170400 1705836925 7130 7130 7130 7130 0
229 20250403 170300 1705836925 7130 7130 7130 7130 0
230 20250403 170200 1705836925 7130 7130 7130 7130 0
231 20250403 170100 1705836925 7130 7130 7130 7130 0
232 20250403 170000 1705836925 7130 7130 7130 7130 0
233 20250403 165900 1705836925 7130 7130 7130 7130 0
234 20250403 165800 1705836925 7130 7130 7130 7130 0
235 20250403 165700 1705836925 7130 7130 7130 7130 0
236 20250403 165600 1705836925 7130 7130 7130 7130 0
237 20250403 165500 1705836925 7130 7130 7130 7130 0
238 20250403 165400 1705836925 7130 7130 7130 7130 0
239 20250403 165300 1705836925 7130 7130 7130 7130 0
240 20250403 165200 1705836925 7130 7130 7130 7130 0
241 20250403 165100 1705836925 7130 7130 7130 7130 0
242 20250403 165000 1705836925 7130 7130 7130 7130 3132
243 20250403 164900 1705836925 7130 7130 7130 7130 0
244 20250403 164800 1705836925 7130 7130 7130 7130 0
245 20250403 164700 1705836925 7130 7130 7130 7130 0
246 20250403 164600 1705836925 7130 7130 7130 7130 0
247 20250403 164500 1705836925 7130 7130 7130 7130 0
248 20250403 164400 1705836925 7130 7130 7130 7130 0
249 20250403 164300 1705836925 7130 7130 7130 7130 0
250 20250403 164200 1705836925 7130 7130 7130 7130 0
251 20250403 164100 1705836925 7130 7130 7130 7130 0
252 20250403 164000 1705836925 7130 7130 7130 7130 0
253 20250403 163900 1705836925 7130 7130 7130 7130 0
254 20250403 163800 1705836925 7130 7130 7130 7130 0
255 20250403 163700 1705836925 7130 7130 7130 7130 0
256 20250403 163600 1705836925 7130 7130 7130 7130 0
257 20250403 163500 1705836925 7130 7130 7130 7130 0
258 20250403 163400 1705836925 7130 7130 7130 7130 0
259 20250403 163300 1705836925 7130 7130 7130 7130 0
260 20250403 163200 1705836925 7130 7130 7130 7130 0
261 20250403 163100 1705836925 7130 7130 7130 7130 0
262 20250403 163000 1705836925 7130 7130 7130 7130 0
263 20250403 162900 1705836925 7130 7130 7130 7130 0
264 20250403 162800 1705836925 7130 7130 7130 7130 0
265 20250403 162700 1705836925 7130 7130 7130 7130 0
266 20250403 162600 1705836925 7130 7130 7130 7130 0
267 20250403 162500 1705836925 7130 7130 7130 7130 0
268 20250403 162400 1705836925 7130 7130 7130 7130 0
269 20250403 162300 1705836925 7130 7130 7130 7130 0
270 20250403 162200 1705836925 7130 7130 7130 7130 0
271 20250403 162100 1705836925 7130 7130 7130 7130 0
272 20250403 162000 1705836925 7130 7130 7130 7130 3132
273 20250403 161900 1705836925 7130 7130 7130 7130 0
274 20250403 161800 1705836925 7130 7130 7130 7130 0
275 20250403 161700 1705836925 7130 7130 7130 7130 0
276 20250403 161600 1705836925 7130 7130 7130 7130 0
277 20250403 161500 1705836925 7130 7130 7130 7130 0
278 20250403 161400 1705836925 7130 7130 7130 7130 0
279 20250403 161300 1705836925 7130 7130 7130 7130 0
280 20250403 161200 1705836925 7130 7130 7130 7130 0
281 20250403 161100 1705836925 7130 7130 7130 7130 0
282 20250403 161000 1705836925 7130 7130 7130 7130 0
283 20250403 160900 1705836925 7130 7130 7130 7130 0
284 20250403 160800 1705836925 7130 7130 7130 7130 0
285 20250403 160700 1705836925 7130 7130 7130 7130 0
286 20250403 160600 1705836925 7130 7130 7130 7130 0
287 20250403 160500 1705836925 7130 7130 7130 7130 0
288 20250403 160400 1705836925 7130 7130 7130 7130 0
289 20250403 160300 1705836925 7130 7130 7130 7130 0
290 20250403 160200 1705836925 7130 7130 7130 7130 0
291 20250403 160100 1705836925 7130 7130 7130 7130 0
292 20250403 160000 1705836925 7130 7130 7130 7130 0
293 20250403 155900 1705836925 7130 7130 7130 7130 0
294 20250403 155800 1705836925 7130 7130 7130 7130 0
295 20250403 155700 1705836925 7130 7130 7130 7130 0
296 20250403 155600 1705836925 7130 7130 7130 7130 0
297 20250403 155500 1705836925 7130 7130 7130 7130 0
298 20250403 155400 1705836925 7130 7130 7130 7130 0
299 20250403 155300 1705836925 7130 7130 7130 7130 0
300 20250403 155200 1705836925 7130 7130 7130 7130 0
301 20250403 155100 1705836925 7130 7130 7130 7130 0
302 20250403 155000 1705836925 7130 7130 7130 7130 3132
303 20250403 154900 1705836925 7130 7130 7130 7130 0
304 20250403 154800 1705836925 7130 7130 7130 7130 0
305 20250403 154700 1705836925 7130 7130 7130 7130 0
306 20250403 154600 1705836925 7130 7130 7130 7130 0
307 20250403 154500 1705836925 7130 7130 7130 7130 0
308 20250403 154400 1705836925 7130 7130 7130 7130 0
309 20250403 154300 1705836925 7130 7130 7130 7130 0
310 20250403 154200 1705836925 7130 7130 7130 7130 0
311 20250403 154100 1705836925 7130 7130 7130 7130 0
312 20250403 154000 1705836925 7130 7130 7130 7130 0
313 20250403 153900 1705836925 7130 7130 7130 7130 0
314 20250403 153800 1705836925 7130 7130 7130 7130 0
315 20250403 153700 1705836925 7130 7130 7130 7130 0
316 20250403 153600 1705836925 7130 7130 7130 7130 0
317 20250403 153500 1705836925 7130 7130 7130 7130 0
318 20250403 153400 1705836925 7130 7130 7130 7130 0
319 20250403 153300 1705836925 7130 7130 7130 7130 0
320 20250403 153200 1705836925 7130 7130 7130 7130 0
321 20250403 153100 1705836925 7130 7130 7130 7130 0
322 20250403 153000 1705836925 7130 7130 7130 7130 3132
323 20250403 152900 1683505765 7120 7120 7120 7120 0
324 20250403 152800 1683505765 7120 7120 7120 7120 0
325 20250403 152700 1683505765 7120 7120 7120 7120 0
326 20250403 152600 1683505765 7120 7120 7120 7120 0
327 20250403 152500 1683505765 7120 7120 7120 7120 0
328 20250403 152400 1683505765 7120 7120 7120 7120 0
329 20250403 152300 1683505765 7120 7120 7120 7120 0
330 20250403 152200 1683505765 7120 7120 7120 7120 0
331 20250403 152100 1683505765 7120 7120 7120 7120 0
332 20250403 152000 1683505765 7120 7120 7120 7120 0
333 20250403 151900 1683505765 7120 7130 7130 7120 264
334 20250403 151800 1681625405 7130 7120 7130 7110 1384
335 20250403 151700 1671773005 7120 7120 7120 7110 1116
336 20250403 151600 1663834095 7120 7100 7120 7100 650
337 20250403 151500 1659209685 7110 7100 7110 7100 1005
338 20250403 151400 1652068945 7110 7110 7110 7110 115
339 20250403 151300 1651251295 7110 7120 7130 7100 441
340 20250403 151200 1648111705 7120 7110 7120 7110 371
341 20250403 151100 1645473845 7110 7100 7110 7100 1035
342 20250403 151000 1638125095 7090 7110 7110 7090 1247
343 20250403 150900 1629274795 7110 7110 7110 7110 247
344 20250403 150800 1627518625 7110 7100 7110 7100 370
345 20250403 150700 1624888745 7110 7110 7110 7100 77
346 20250403 150600 1624341595 7110 7110 7110 7100 561
347 20250403 150500 1620357765 7100 7110 7110 7100 3090
348 20250403 150400 1598407865 7110 7100 7120 7090 3082
349 20250403 150300 1576523275 7100 7110 7110 7080 9328
350 20250403 150200 1510371785 7120 7130 7130 7110 3259
351 20250403 150100 1487181635 7130 7135 7140 7130 2175
352 20250403 150000 1471673780 7130 7135 7135 7130 323
353 20250403 145900 1469369285 7135 7130 7135 7130 145
354 20250403 145800 1468335200 7140 7150 7150 7140 136
355 20250403 145700 1467363760 7150 7150 7150 7150 8
356 20250403 145600 1467306560 7150 7150 7150 7130 2403
357 20250403 145500 1450168980 7150 7160 7160 7140 408
358 20250403 145400 1447252570 7160 7150 7160 7140 2517
359 20250403 145300 1429271280 7150 7150 7150 7150 0
360 20250403 145200 1429271280 7150 7160 7160 7150 398
361 20250403 145100 1426421750 7160 7160 7160 7160 122
362 20250403 145000 1425548230 7160 7150 7160 7140 43
363 20250403 144900 1425240790 7160 7160 7160 7150 213
364 20250403 144800 1423717520 7160 7160 7170 7160 867
365 20250403 144700 1417509710 7160 7160 7170 7150 311
366 20250403 144600 1415281230 7170 7170 7170 7170 309
367 20250403 144500 1413065700 7170 7150 7170 7150 16
368 20250403 144400 1412951240 7170 7160 7170 7140 1245
369 20250403 144300 1404048740 7160 7160 7160 7160 0
370 20250403 144200 1404048740 7160 7160 7160 7160 240
371 20250403 144100 1402330340 7160 7160 7160 7160 390
372 20250403 144000 1399537940 7160 7150 7160 7150 276
373 20250403 143900 1397561910 7160 7160 7160 7160 5
374 20250403 143800 1397526110 7150 7160 7160 7150 870
375 20250403 143700 1391305570 7160 7170 7170 7160 61
376 20250403 143600 1390868530 7180 7180 7180 7180 557
377 20250403 143500 1386869270 7150 7150 7150 7150 0
378 20250403 143400 1386869270 7150 7150 7150 7150 13
379 20250403 143300 1386776320 7170 7170 7170 7170 72
380 20250403 143200 1386260080 7160 7180 7180 7160 257
381 20250403 143100 1384415060 7170 7170 7180 7170 316
382 20250403 143000 1382146200 7170 7170 7170 7170 40
383 20250403 142900 1381859400 7170 7160 7170 7160 456
384 20250403 142800 1378594060 7160 7150 7170 7150 1393
385 20250403 142700 1368617960 7150 7150 7150 7150 13
386 20250403 142600 1368525010 7170 7170 7170 7170 317
387 20250403 142500 1366252120 7140 7160 7160 7140 500
388 20250403 142400 1362678220 7160 7170 7170 7160 257
389 20250403 142300 1360835660 7170 7170 7170 7170 4
390 20250403 142200 1360806980 7160 7160 7160 7160 733
391 20250403 142100 1355558700 7180 7170 7180 7170 352
392 20250403 142000 1353034590 7160 7150 7170 7150 448
393 20250403 141900 1349824480 7150 7160 7170 7140 2873
394 20250403 141800 1329269780 7170 7160 7170 7160 321
395 20250403 141700 1326968420 7160 7160 7160 7160 13
396 20250403 141600 1326875340 7170 7170 7180 7170 935
397 20250403 141500 1320167080 7160 7180 7180 7160 625
398 20250403 141400 1315686230 7170 7170 7170 7170 100
399 20250403 141300 1314969230 7180 7170 7180 7170 371
400 20250403 141200 1312309150 7170 7200 7200 7170 280
401 20250403 141100 1310293390 7170 7190 7200 7170 343
402 20250403 141000 1307825610 7180 7180 7180 7180 30
403 20250403 140900 1307610210 7170 7170 7170 7170 13
404 20250403 140800 1307517000 7200 7200 7200 7200 245
405 20250403 140700 1305753000 7180 7180 7180 7180 12
406 20250403 140600 1305666840 7180 7180 7210 7180 354
407 20250403 140500 1303123160 7170 7180 7180 7170 146
408 20250403 140400 1302075460 7180 7190 7190 7180 256
409 20250403 140300 1300234940 7180 7180 7190 7180 542
410 20250403 140200 1296341980 7180 7180 7180 7180 0
411 20250403 140100 1296341980 7180 7190 7210 7180 356
412 20250403 140000 1293778620 7180 7180 7180 7180 245
413 20250403 135900 1292019520 7180 7170 7180 7170 45
414 20250403 135800 1291696550 7180 7180 7180 7180 0
415 20250403 135700 1291696550 7180 7180 7180 7180 101
416 20250403 135600 1290971370 7170 7180 7220 7170 4465
417 20250403 135500 1258928220 7190 7190 7190 7190 139
418 20250403 135400 1257928810 7190 7190 7190 7190 88
419 20250403 135300 1257296090 7190 7200 7200 7190 83
420 20250403 135200 1256698850 7200 7200 7200 7200 257
421 20250403 135100 1254848450 7200 7200 7220 7200 355
422 20250403 135000 1252289020 7200 7200 7200 7200 0
423 20250403 134900 1252289020 7200 7200 7200 7200 74
424 20250403 134800 1251756220 7200 7200 7200 7180 299
425 20250403 134700 1249604190 7200 7190 7200 7180 151
426 20250403 134600 1248519190 7200 7190 7200 7180 2452
427 20250403 134500 1230865960 7190 7190 7190 7190 61
428 20250403 134400 1230427370 7190 7190 7190 7190 259
429 20250403 134300 1228565160 7170 7170 7170 7170 13
430 20250403 134200 1228471950 7190 7190 7190 7190 1616
431 20250403 134100 1216852910 7200 7170 7200 7170 559
432 20250403 134000 1212834310 7180 7180 7180 7180 282
433 20250403 133900 1210809550 7160 7180 7180 7160 2544
434 20250403 133800 1192584720 7180 7180 7180 7180 907
435 20250403 133700 1186072460 7180 7180 7180 7180 0
436 20250403 133600 1186072460 7180 7180 7200 7180 812
437 20250403 133500 1180232750 7180 7180 7180 7180 113
438 20250403 133400 1179421410 7180 7180 7180 7180 476
439 20250403 133300 1176003730 7200 7180 7200 7180 354
440 20250403 133200 1173458620 7200 7200 7200 7200 245
441 20250403 133100 1171694620 7200 7180 7200 7180 358
442 20250403 133000 1169120370 7170 7190 7190 7170 32
443 20250403 132900 1168890550 7170 7170 7170 7170 5
444 20250403 132800 1168854700 7170 7180 7180 7170 296
445 20250403 132700 1166729910 7170 7170 7170 7170 4
446 20250403 132600 1166701230 7170 7190 7190 7170 399
447 20250403 132500 1163833160 7170 7170 7170 7170 29
448 20250403 132400 1163625230 7170 7170 7170 7170 80
449 20250403 132300 1163051630 7190 7180 7190 7170 376
450 20250403 132200 1160349420 7180 7170 7180 7170 15
451 20250403 132100 1160241860 7190 7190 7190 7190 367
452 20250403 132000 1157603130 7170 7170 7170 7170 17
453 20250403 131900 1157481240 7190 7170 7190 7170 274
454 20250403 131800 1155511700 7200 7180 7200 7180 2507
455 20250403 131700 1137502130 7180 7170 7180 7170 5460
456 20250403 131600 1098299360 7170 7160 7180 7160 1325
457 20250403 131500 1088798710 7160 7170 7170 7160 302
458 20250403 131400 1086633740 7170 7170 7170 7170 187
459 20250403 131300 1085292950 7160 7160 7160 7160 0
460 20250403 131200 1085292950 7160 7170 7170 7160 14
461 20250403 131100 1085192700 7170 7150 7180 7150 2638
462 20250403 131000 1066315340 7150 7150 7150 7150 13
463 20250403 130900 1066222390 7170 7170 7170 7170 100
464 20250403 130800 1065505390 7170 7170 7170 7170 102
465 20250403 130700 1064774050 7170 7170 7170 7150 559
466 20250403 130600 1060766260 7180 7160 7180 7160 1319
467 20250403 130500 1051301200 7160 7150 7160 7150 17
468 20250403 130400 1051179610 7160 7160 7160 7160 163
469 20250403 130300 1050012530 7160 7160 7160 7160 245
470 20250403 130200 1048258330 7160 7160 7160 7160 1
471 20250403 130100 1048251170 7190 7170 7190 7170 383
472 20250403 130000 1045500800 7160 7140 7160 7140 496
473 20250403 125900 1041949700 7160 7150 7160 7150 257
474 20250403 125800 1040109690 7160 7160 7160 7160 5
475 20250403 125700 1040073890 7170 7140 7170 7140 1783
476 20250403 125600 1027315100 7150 7160 7170 7150 794
477 20250403 125500 1021628000 7160 7170 7170 7150 1232
478 20250403 125400 1012815690 7160 7170 7170 7160 687
479 20250403 125300 1007890300 7190 7170 7190 7170 24
480 20250403 125200 1007717930 7160 7160 7160 7160 13
481 20250403 125100 1007624850 7190 7180 7190 7170 1645
482 20250403 125000 995811420 7160 7160 7160 7160 11
483 20250403 124900 995732660 7160 7160 7160 7160 26
484 20250403 124800 995546500 7160 7170 7170 7160 71
485 20250403 124700 995037640 7170 7170 7170 7150 281
486 20250403 124600 993023130 7170 7160 7170 7150 628
487 20250403 124500 988520830 7150 7150 7150 7150 0
488 20250403 124400 988520830 7150 7160 7160 7150 41
489 20250403 124300 988227580 7160 7160 7160 7160 546
490 20250403 124200 984318220 7150 7160 7160 7150 14
491 20250403 124100 984218110 7160 7160 7180 7160 420
492 20250403 124000 981205830 7150 7160 7160 7150 50
493 20250403 123900 980848320 7170 7170 7170 7150 1257
494 20250403 123800 971835870 7170 7160 7170 7160 151
495 20250403 123700 970754700 7150 7150 7150 7150 152
496 20250403 123600 969667900 7170 7150 7170 7150 399
497 20250403 123500 966812980 7150 7150 7150 7150 254
498 20250403 123400 964996880 7140 7140 7140 7140 13
499 20250403 123300 964904060 7150 7150 7150 7150 0
500 20250403 123200 964904060 7150 7150 7150 7150 103
501 20250403 123100 964167610 7150 7160 7170 7150 662
502 20250403 123000 959422740 7160 7150 7160 7150 19
503 20250403 122900 959286730 7150 7150 7150 7140 118
504 20250403 122800 958443160 7150 7150 7150 7150 8
505 20250403 122700 958385960 7150 7150 7160 7150 260
506 20250403 122600 956524440 7150 7150 7170 7150 529
507 20250403 122500 952733910 7150 7150 7150 7150 717
508 20250403 122400 947607360 7150 7150 7150 7150 20
509 20250403 122300 947464360 7150 7150 7170 7150 262
510 20250403 122200 945586160 7150 7160 7160 7150 740
511 20250403 122100 940288020 7150 7160 7170 7150 434
512 20250403 122000 937178150 7150 7150 7150 7150 6
513 20250403 121900 937135250 7150 7150 7150 7140 713
514 20250403 121800 932041330 7160 7150 7160 7150 244
515 20250403 121700 930296290 7150 7150 7150 7150 1395
516 20250403 121600 920322040 7150 7150 7150 7150 42
517 20250403 121500 920021740 7170 7170 7170 7170 263
518 20250403 121400 918136030 7160 7160 7160 7160 200
519 20250403 121300 916704030 7150 7160 7160 7150 25
520 20250403 121200 916525160 7160 7170 7170 7160 1677
521 20250403 121100 904517400 7180 7175 7180 7170 257
522 20250403 121000 902672215 7175 7175 7175 7175 1
523 20250403 120900 902665040 7170 7170 7170 7170 0
524 20250403 120800 902665040 7170 7170 7170 7170 13
525 20250403 120700 902571830 7170 7165 7175 7165 819
526 20250403 120600 896696950 7170 7165 7170 7165 16
527 20250403 120500 896582295 7170 7170 7170 7170 0
528 20250403 120400 896582295 7170 7170 7170 7170 57
529 20250403 120300 896173605 7170 7165 7170 7165 672
530 20250403 120200 891357430 7170 7170 7170 7170 0
531 20250403 120100 891357430 7170 7160 7170 7160 15
532 20250403 120000 891250010 7170 7170 7170 7170 15
533 20250403 115900 891142460 7170 7160 7170 7160 270
534 20250403 115800 889209100 7160 7170 7170 7160 1121
535 20250403 115700 881182690 7160 7170 7170 7160 73
536 20250403 115600 880659350 7170 7170 7170 7170 56
537 20250403 115500 880257830 7180 7170 7180 7170 577
538 20250403 115400 876117970 7170 7170 7170 7170 1027
539 20250403 115300 868754380 7170 7170 7170 7170 13
540 20250403 115200 868661170 7180 7170 7180 7170 27
541 20250403 115100 868467330 7160 7160 7170 7160 292
542 20250403 115000 866373980 7160 7170 7170 7160 14
543 20250403 114900 866273730 7170 7170 7170 7170 11
544 20250403 114800 866194860 7170 7170 7170 7160 32
545 20250403 114700 865965550 7160 7180 7180 7160 253
546 20250403 114600 864149030 7180 7180 7180 7180 60
547 20250403 114500 863718230 7160 7170 7170 7160 54
548 20250403 114400 863331180 7170 7170 7170 7170 729
549 20250403 114300 858104250 7180 7170 7180 7170 257
550 20250403 114200 856259110 7180 7180 7180 7180 26
551 20250403 114100 856072430 7170 7170 7170 7170 0
552 20250403 114000 856072430 7170 7170 7170 7170 13
553 20250403 113900 855979220 7180 7180 7180 7180 244
554 20250403 113800 854227300 7180 7170 7180 7170 27
555 20250403 113700 854033570 7170 7170 7170 7170 0
556 20250403 113600 854033570 7170 7170 7170 7170 0
557 20250403 113500 854033570 7170 7170 7180 7170 280
558 20250403 113400 852023520 7160 7160 7160 7160 0
559 20250403 113300 852023520 7160 7160 7160 7160 0
560 20250403 113200 852023520 7160 7170 7170 7160 290
561 20250403 113100 849944620 7170 7180 7180 7160 2578
562 20250403 113000 831450380 7190 7180 7190 7180 14
563 20250403 112900 831349850 7180 7190 7190 7180 3
564 20250403 112800 831328290 7190 7180 7190 7180 277
565 20250403 112700 829338040 7180 7180 7190 7180 274
566 20250403 112600 827368210 7180 7180 7180 7180 103
567 20250403 112500 826628670 7180 7170 7180 7170 485
568 20250403 112400 823146500 7180 7180 7180 7180 30
569 20250403 112300 822931100 7180 7170 7180 7170 1054
570 20250403 112200 815366380 7170 7150 7170 7150 528
571 20250403 112100 811587010 7150 7150 7150 7150 0
572 20250403 112000 811587010 7150 7150 7150 7150 60
573 20250403 111900 811158010 7140 7140 7170 7140 328
574 20250403 111800 808808660 7150 7160 7160 7150 12945
575 20250403 111700 716251440 7150 7160 7160 7150 435
576 20250403 111600 713136970 7160 7160 7160 7160 28
577 20250403 111500 712936490 7160 7160 7160 7160 128
578 20250403 111400 712020010 7160 7160 7160 7160 2
579 20250403 111300 712005690 7160 7150 7160 7140 13
580 20250403 111200 711912770 7150 7160 7160 7150 66
581 20250403 111100 711440340 7160 7160 7160 7160 255
582 20250403 111000 709614540 7160 7160 7160 7130 472
583 20250403 110900 706237430 7150 7160 7160 7140 774
584 20250403 110800 700695980 7170 7170 7170 7170 2
585 20250403 110700 700681640 7170 7170 7170 7160 278
586 20250403 110600 698688510 7160 7160 7160 7160 80
587 20250403 110500 698115710 7160 7160 7160 7160 1
588 20250403 110400 698108550 7160 7160 7160 7160 70
589 20250403 110300 697607350 7150 7160 7170 7150 362
590 20250403 110200 695013710 7160 7160 7160 7160 54
591 20250403 110100 694627070 7160 7160 7160 7160 20
592 20250403 110000 694483870 7150 7150 7150 7150 118
593 20250403 105900 693640170 7150 7150 7160 7150 336
594 20250403 105800 691235310 7150 7140 7150 7140 256
595 20250403 105700 689405960 7140 7130 7140 7130 505
596 20250403 105600 685804760 7140 7140 7140 7140 21
597 20250403 105500 685654820 7150 7150 7150 7150 245
598 20250403 105400 683903070 7140 7140 7140 7140 13
599 20250403 105300 683810250 7140 7140 7140 7140 60
600 20250403 105200 683381850 7140 7140 7140 7140 1
601 20250403 105100 683374710 7140 7150 7150 7140 246
602 20250403 105000 681615820 7140 7140 7140 7140 2142
603 20250403 104900 666321940 7140 7140 7140 7140 908
604 20250403 104800 659838820 7150 7140 7150 7130 47
605 20250403 104700 659503130 7140 7130 7140 7130 248
606 20250403 104600 657732630 7140 7130 7140 7130 231
607 20250403 104500 656085550 7140 7140 7140 7140 22
608 20250403 104400 655928470 7150 7150 7150 7150 0
609 20250403 104300 655928470 7150 7150 7150 7150 360
610 20250403 104200 653354470 7150 7140 7150 7140 45
611 20250403 104100 653033140 7140 7150 7150 7140 347
612 20250403 104000 650552780 7140 7140 7140 7140 535
613 20250403 103900 646732880 7170 7170 7170 7170 245
614 20250403 103800 644976230 7140 7160 7160 7140 224
615 20250403 103700 643375510 7170 7170 7170 7170 61
616 20250403 103600 642938140 7170 7170 7170 7170 0
617 20250403 103500 642938140 7170 7170 7170 7170 245
618 20250403 103400 641181490 7170 7150 7170 7150 589
619 20250403 103300 636969630 7160 7160 7160 7160 50
620 20250403 103200 636611630 7150 7160 7170 7150 130
621 20250403 103100 635681730 7160 7150 7170 7140 776
622 20250403 103000 630127040 7160 7160 7160 7150 1211
623 20250403 102900 621463270 7170 7170 7170 7170 0
624 20250403 102800 621463270 7170 7160 7170 7160 688
625 20250403 102700 616532180 7180 7180 7180 7180 258
626 20250403 102600 614679740 7170 7170 7170 7170 1299
627 20250403 102500 605365910 7180 7180 7180 7180 2
628 20250403 102400 605351550 7180 7180 7180 7180 20
629 20250403 102300 605207950 7180 7180 7180 7180 246
630 20250403 102200 603441670 7180 7170 7180 7170 657
631 20250403 102100 598730910 7160 7160 7160 7160 55
632 20250403 102000 598337110 7170 7170 7170 7170 160
633 20250403 101900 597189910 7170 7150 7180 7150 841
634 20250403 101800 591163680 7150 7150 7150 7150 35
635 20250403 101700 590913430 7150 7150 7150 7150 0
636 20250403 101600 590913430 7150 7150 7150 7150 7
637 20250403 101500 590863380 7160 7170 7170 7100 3549
638 20250403 101400 565591570 7150 7130 7160 7120 459
639 20250403 101300 562315680 7130 7160 7160 7130 1918
640 20250403 101200 548640310 7130 7130 7130 7130 19
641 20250403 101100 548504840 7160 7140 7160 7120 1732
642 20250403 101000 536139350 7140 7120 7140 7120 270
643 20250403 100900 534214910 7140 7140 7140 7120 28
644 20250403 100800 534015420 7140 7140 7140 7140 0
645 20250403 100700 534015420 7140 7140 7150 7100 11553
646 20250403 100600 451847700 7140 7140 7140 7140 33
647 20250403 100500 451612080 7140 7150 7150 7140 2
648 20250403 100400 451597790 7150 7150 7150 7130 132
649 20250403 100300 450654920 7150 7130 7150 7120 1365
650 20250403 100200 440931850 7120 7120 7130 7120 910
651 20250403 100100 434449060 7130 7130 7130 7120 841
652 20250403 100000 428457520 7140 7150 7150 7140 1416
653 20250403 095900 418347270 7150 7140 7150 7140 123
654 20250403 095800 417468040 7150 7150 7150 7150 6
655 20250403 095700 417425140 7150 7160 7160 7140 2361
656 20250403 095600 400560150 7160 7170 7170 7160 2569
657 20250403 095500 382151250 7170 7170 7170 7170 15
658 20250403 095400 382043700 7180 7180 7180 7180 20
659 20250403 095300 381900100 7170 7175 7175 7170 439
660 20250403 095200 378752420 7180 7180 7180 7180 0
661 20250403 095100 378752420 7180 7180 7180 7180 11
662 20250403 095000 378673440 7180 7180 7180 7180 500
663 20250403 094900 375083440 7170 7170 7170 7170 0
664 20250403 094800 375083440 7170 7170 7170 7170 315
665 20250403 094700 372824890 7180 7180 7180 7180 20
666 20250403 094600 372681290 7170 7170 7170 7170 500
667 20250403 094500 369096290 7170 7190 7190 7170 2402
668 20250403 094400 351856620 7180 7180 7180 7170 180
669 20250403 094300 350564230 7180 7170 7180 7170 125
670 20250403 094200 349667160 7180 7170 7180 7170 29
671 20250403 094100 349459220 7190 7190 7190 7190 20
672 20250403 094000 349315420 7190 7160 7190 7160 1317
673 20250403 093900 339872440 7170 7170 7170 7170 0
674 20250403 093800 339872440 7170 7170 7170 7170 6
675 20250403 093700 339829420 7150 7160 7170 7150 602
676 20250403 093600 335524090 7150 7160 7160 7150 264
677 20250403 093500 333636480 7160 7160 7160 7160 1826
678 20250403 093400 320562320 7160 7170 7170 7160 531
679 20250403 093300 316760050 7170 7190 7190 7170 115
680 20250403 093200 315935480 7190 7180 7190 7170 149
681 20250403 093100 314865080 7160 7200 7200 7160 5476
682 20250403 093000 275534370 7200 7210 7210 7200 23
683 20250403 092900 275368550 7200 7190 7200 7190 185
684 20250403 092800 274036570 7210 7200 7210 7200 1255
685 20250403 092700 265000560 7210 7190 7210 7180 3272
686 20250403 092600 241453900 7190 7200 7200 7190 34
687 20250403 092500 241209330 7200 7190 7200 7190 1124
688 20250403 092400 233121320 7200 7180 7200 7170 2492
689 20250403 092300 215232190 7180 7200 7200 7180 127
690 20250403 092200 214318310 7190 7190 7190 7160 2030
691 20250403 092100 199749560 7220 7210 7220 7200 959
692 20250403 092000 192839480 7210 7210 7210 7210 271
693 20250403 091900 190885570 7200 7190 7200 7190 2815
694 20250403 091800 170637670 7200 7210 7210 7200 370
695 20250403 091700 167970340 7190 7190 7200 7190 460
696 20250403 091600 164659180 7190 7190 7200 7170 2608
697 20250403 091500 145913910 7190 7190 7190 7170 87
698 20250403 091400 145288780 7190 7190 7190 7180 108
699 20250403 091300 144512760 7190 7180 7200 7180 171
700 20250403 091200 143281910 7170 7170 7210 7170 1670
701 20250403 091100 131252730 7180 7170 7180 7170 310
702 20250403 091000 129028140 7160 7150 7170 7150 252
703 20250403 090900 127223900 7160 7160 7160 7160 3
704 20250403 090800 127202420 7180 7180 7180 7130 725
705 20250403 090700 122005350 7180 7160 7180 7120 3054
706 20250403 090600 100142840 7160 7150 7160 7130 412
707 20250403 090500 97196470 7150 7150 7150 7150 34
708 20250403 090400 96953370 7160 7100 7160 7100 717
709 20250403 090300 91846380 7100 7090 7100 7090 266
710 20250403 090200 89960270 7070 7060 7080 7060 1232
711 20250403 090100 81251700 7050 7070 7070 7000 2947
712 20250403 090000 60492400 7070 7140 7140 7070 8493