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

Update 2025-04-15 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-15 21:34:51 +09:00
parent 1bba50bfe9
commit 36287ea175
2740 changed files with 1782725 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

712
307870/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,712 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,205000,3379213401,1095,1095,1095,1095,36115
20250415,204900,3379213401,1095,1095,1095,1095,0
20250415,204800,3379213401,1095,1095,1095,1095,0
20250415,204700,3379213401,1095,1095,1095,1095,0
20250415,204600,3379213401,1095,1095,1095,1095,0
20250415,204500,3379213401,1095,1095,1095,1095,0
20250415,204400,3379213401,1095,1095,1095,1095,0
20250415,204300,3379213401,1095,1095,1095,1095,0
20250415,204200,3379213401,1095,1095,1095,1095,0
20250415,204100,3379213401,1095,1095,1095,1095,0
20250415,204000,3379213401,1095,1095,1095,1095,0
20250415,203900,3379213401,1095,1095,1095,1095,0
20250415,203800,3379213401,1095,1095,1095,1095,0
20250415,203700,3379213401,1095,1095,1095,1095,0
20250415,203600,3379213401,1095,1095,1095,1095,0
20250415,203500,3379213401,1095,1095,1095,1095,0
20250415,203400,3379213401,1095,1095,1095,1095,0
20250415,203300,3379213401,1095,1095,1095,1095,0
20250415,203200,3379213401,1095,1095,1095,1095,0
20250415,203100,3379213401,1095,1095,1095,1095,0
20250415,203000,3379213401,1095,1095,1095,1095,0
20250415,202900,3379213401,1095,1095,1095,1095,0
20250415,202800,3379213401,1095,1095,1095,1095,0
20250415,202700,3379213401,1095,1095,1095,1095,0
20250415,202600,3379213401,1095,1095,1095,1095,0
20250415,202500,3379213401,1095,1095,1095,1095,0
20250415,202400,3379213401,1095,1095,1095,1095,0
20250415,202300,3379213401,1095,1095,1095,1095,0
20250415,202200,3379213401,1095,1095,1095,1095,0
20250415,202100,3379213401,1095,1095,1095,1095,0
20250415,202000,3379213401,1095,1095,1095,1095,36115
20250415,201900,3379213401,1095,1095,1095,1095,0
20250415,201800,3379213401,1095,1095,1095,1095,0
20250415,201700,3379213401,1095,1095,1095,1095,0
20250415,201600,3379213401,1095,1095,1095,1095,0
20250415,201500,3379213401,1095,1095,1095,1095,0
20250415,201400,3379213401,1095,1095,1095,1095,0
20250415,201300,3379213401,1095,1095,1095,1095,0
20250415,201200,3379213401,1095,1095,1095,1095,0
20250415,201100,3379213401,1095,1095,1095,1095,0
20250415,201000,3379213401,1095,1095,1095,1095,0
20250415,200900,3379213401,1095,1095,1095,1095,0
20250415,200800,3379213401,1095,1095,1095,1095,0
20250415,200700,3379213401,1095,1095,1095,1095,0
20250415,200600,3379213401,1095,1095,1095,1095,0
20250415,200500,3379213401,1095,1095,1095,1095,0
20250415,200400,3379213401,1095,1095,1095,1095,0
20250415,200300,3379213401,1095,1095,1095,1095,0
20250415,200200,3379213401,1095,1095,1095,1095,0
20250415,200100,3379213401,1095,1095,1095,1095,0
20250415,200000,3379213401,1095,1095,1095,1095,0
20250415,195900,3379213401,1095,1095,1095,1095,0
20250415,195800,3379213401,1095,1095,1095,1095,0
20250415,195700,3379213401,1095,1095,1095,1095,0
20250415,195600,3379213401,1095,1095,1095,1095,0
20250415,195500,3379213401,1095,1095,1095,1095,0
20250415,195400,3379213401,1095,1095,1095,1095,0
20250415,195300,3379213401,1095,1095,1095,1095,0
20250415,195200,3379213401,1095,1095,1095,1095,0
20250415,195100,3379213401,1095,1095,1095,1095,0
20250415,195000,3379213401,1095,1095,1095,1095,36115
20250415,194900,3379213401,1095,1095,1095,1095,0
20250415,194800,3379213401,1095,1095,1095,1095,0
20250415,194700,3379213401,1095,1095,1095,1095,0
20250415,194600,3379213401,1095,1095,1095,1095,0
20250415,194500,3379213401,1095,1095,1095,1095,0
20250415,194400,3379213401,1095,1095,1095,1095,0
20250415,194300,3379213401,1095,1095,1095,1095,0
20250415,194200,3379213401,1095,1095,1095,1095,0
20250415,194100,3379213401,1095,1095,1095,1095,0
20250415,194000,3379213401,1095,1095,1095,1095,0
20250415,193900,3379213401,1095,1095,1095,1095,0
20250415,193800,3379213401,1095,1095,1095,1095,0
20250415,193700,3379213401,1095,1095,1095,1095,0
20250415,193600,3379213401,1095,1095,1095,1095,0
20250415,193500,3379213401,1095,1095,1095,1095,0
20250415,193400,3379213401,1095,1095,1095,1095,0
20250415,193300,3379213401,1095,1095,1095,1095,0
20250415,193200,3379213401,1095,1095,1095,1095,0
20250415,193100,3379213401,1095,1095,1095,1095,0
20250415,193000,3379213401,1095,1095,1095,1095,0
20250415,192900,3379213401,1095,1095,1095,1095,0
20250415,192800,3379213401,1095,1095,1095,1095,0
20250415,192700,3379213401,1095,1095,1095,1095,0
20250415,192600,3379213401,1095,1095,1095,1095,0
20250415,192500,3379213401,1095,1095,1095,1095,0
20250415,192400,3379213401,1095,1095,1095,1095,0
20250415,192300,3379213401,1095,1095,1095,1095,0
20250415,192200,3379213401,1095,1095,1095,1095,0
20250415,192100,3379213401,1095,1095,1095,1095,0
20250415,192000,3379213401,1095,1095,1095,1095,36115
20250415,191900,3379213401,1095,1095,1095,1095,0
20250415,191800,3379213401,1095,1095,1095,1095,0
20250415,191700,3379213401,1095,1095,1095,1095,0
20250415,191600,3379213401,1095,1095,1095,1095,0
20250415,191500,3379213401,1095,1095,1095,1095,0
20250415,191400,3379213401,1095,1095,1095,1095,0
20250415,191300,3379213401,1095,1095,1095,1095,0
20250415,191200,3379213401,1095,1095,1095,1095,0
20250415,191100,3379213401,1095,1095,1095,1095,0
20250415,191000,3379213401,1095,1095,1095,1095,0
20250415,190900,3379213401,1095,1095,1095,1095,0
20250415,190800,3379213401,1095,1095,1095,1095,0
20250415,190700,3379213401,1095,1095,1095,1095,0
20250415,190600,3379213401,1095,1095,1095,1095,0
20250415,190500,3379213401,1095,1095,1095,1095,0
20250415,190400,3379213401,1095,1095,1095,1095,0
20250415,190300,3379213401,1095,1095,1095,1095,0
20250415,190200,3379213401,1095,1095,1095,1095,0
20250415,190100,3379213401,1095,1095,1095,1095,0
20250415,190000,3379213401,1095,1095,1095,1095,0
20250415,185900,3379213401,1095,1095,1095,1095,0
20250415,185800,3379213401,1095,1095,1095,1095,0
20250415,185700,3379213401,1095,1095,1095,1095,0
20250415,185600,3379213401,1095,1095,1095,1095,0
20250415,185500,3379213401,1095,1095,1095,1095,0
20250415,185400,3379213401,1095,1095,1095,1095,0
20250415,185300,3379213401,1095,1095,1095,1095,0
20250415,185200,3379213401,1095,1095,1095,1095,0
20250415,185100,3379213401,1095,1095,1095,1095,0
20250415,185000,3379213401,1095,1095,1095,1095,36115
20250415,184900,3379213401,1095,1095,1095,1095,0
20250415,184800,3379213401,1095,1095,1095,1095,0
20250415,184700,3379213401,1095,1095,1095,1095,0
20250415,184600,3379213401,1095,1095,1095,1095,0
20250415,184500,3379213401,1095,1095,1095,1095,0
20250415,184400,3379213401,1095,1095,1095,1095,0
20250415,184300,3379213401,1095,1095,1095,1095,0
20250415,184200,3379213401,1095,1095,1095,1095,0
20250415,184100,3379213401,1095,1095,1095,1095,0
20250415,184000,3379213401,1095,1095,1095,1095,0
20250415,183900,3379213401,1095,1095,1095,1095,0
20250415,183800,3379213401,1095,1095,1095,1095,0
20250415,183700,3379213401,1095,1095,1095,1095,0
20250415,183600,3379213401,1095,1095,1095,1095,0
20250415,183500,3379213401,1095,1095,1095,1095,0
20250415,183400,3379213401,1095,1095,1095,1095,0
20250415,183300,3379213401,1095,1095,1095,1095,0
20250415,183200,3379213401,1095,1095,1095,1095,0
20250415,183100,3379213401,1095,1095,1095,1095,0
20250415,183000,3379213401,1095,1095,1095,1095,0
20250415,182900,3379213401,1095,1095,1095,1095,0
20250415,182800,3379213401,1095,1095,1095,1095,0
20250415,182700,3379213401,1095,1095,1095,1095,0
20250415,182600,3379213401,1095,1095,1095,1095,0
20250415,182500,3379213401,1095,1095,1095,1095,0
20250415,182400,3379213401,1095,1095,1095,1095,0
20250415,182300,3379213401,1095,1095,1095,1095,0
20250415,182200,3379213401,1095,1095,1095,1095,0
20250415,182100,3379213401,1095,1095,1095,1095,0
20250415,182000,3379213401,1095,1095,1095,1095,36115
20250415,181900,3379213401,1095,1095,1095,1095,0
20250415,181800,3379213401,1095,1095,1095,1095,0
20250415,181700,3379213401,1095,1095,1095,1095,0
20250415,181600,3379213401,1095,1095,1095,1095,0
20250415,181500,3379213401,1095,1095,1095,1095,0
20250415,181400,3379213401,1095,1095,1095,1095,0
20250415,181300,3379213401,1095,1095,1095,1095,0
20250415,181200,3379213401,1095,1095,1095,1095,0
20250415,181100,3379213401,1095,1095,1095,1095,0
20250415,181000,3379213401,1095,1095,1095,1095,0
20250415,180900,3379213401,1095,1095,1095,1095,0
20250415,180800,3379213401,1095,1095,1095,1095,0
20250415,180700,3379213401,1095,1095,1095,1095,0
20250415,180600,3379213401,1095,1095,1095,1095,0
20250415,180500,3379213401,1095,1095,1095,1095,0
20250415,180400,3379213401,1095,1095,1095,1095,0
20250415,180300,3379213401,1095,1095,1095,1095,0
20250415,180200,3379213401,1095,1095,1095,1095,0
20250415,180100,3379213401,1095,1095,1095,1095,0
20250415,180000,3379213401,1095,1095,1095,1095,0
20250415,175900,3379213401,1095,1095,1095,1095,0
20250415,175800,3379213401,1095,1095,1095,1095,0
20250415,175700,3379213401,1095,1095,1095,1095,0
20250415,175600,3379213401,1095,1095,1095,1095,0
20250415,175500,3379213401,1095,1095,1095,1095,0
20250415,175400,3379213401,1095,1095,1095,1095,0
20250415,175300,3379213401,1095,1095,1095,1095,0
20250415,175200,3379213401,1095,1095,1095,1095,0
20250415,175100,3379213401,1095,1095,1095,1095,0
20250415,175000,3379213401,1095,1095,1095,1095,36115
20250415,174900,3379213401,1095,1095,1095,1095,0
20250415,174800,3379213401,1095,1095,1095,1095,0
20250415,174700,3379213401,1095,1095,1095,1095,0
20250415,174600,3379213401,1095,1095,1095,1095,0
20250415,174500,3379213401,1095,1095,1095,1095,0
20250415,174400,3379213401,1095,1095,1095,1095,0
20250415,174300,3379213401,1095,1095,1095,1095,0
20250415,174200,3379213401,1095,1095,1095,1095,0
20250415,174100,3379213401,1095,1095,1095,1095,0
20250415,174000,3379213401,1095,1095,1095,1095,0
20250415,173900,3379213401,1095,1095,1095,1095,0
20250415,173800,3379213401,1095,1095,1095,1095,0
20250415,173700,3379213401,1095,1095,1095,1095,0
20250415,173600,3379213401,1095,1095,1095,1095,0
20250415,173500,3379213401,1095,1095,1095,1095,0
20250415,173400,3379213401,1095,1095,1095,1095,0
20250415,173300,3379213401,1095,1095,1095,1095,0
20250415,173200,3379213401,1095,1095,1095,1095,0
20250415,173100,3379213401,1095,1095,1095,1095,0
20250415,173000,3379213401,1095,1095,1095,1095,0
20250415,172900,3379213401,1095,1095,1095,1095,0
20250415,172800,3379213401,1095,1095,1095,1095,0
20250415,172700,3379213401,1095,1095,1095,1095,0
20250415,172600,3379213401,1095,1095,1095,1095,0
20250415,172500,3379213401,1095,1095,1095,1095,0
20250415,172400,3379213401,1095,1095,1095,1095,0
20250415,172300,3379213401,1095,1095,1095,1095,0
20250415,172200,3379213401,1095,1095,1095,1095,0
20250415,172100,3379213401,1095,1095,1095,1095,0
20250415,172000,3379213401,1095,1095,1095,1095,36115
20250415,171900,3379213401,1095,1095,1095,1095,0
20250415,171800,3379213401,1095,1095,1095,1095,0
20250415,171700,3379213401,1095,1095,1095,1095,0
20250415,171600,3379213401,1095,1095,1095,1095,0
20250415,171500,3379213401,1095,1095,1095,1095,0
20250415,171400,3379213401,1095,1095,1095,1095,0
20250415,171300,3379213401,1095,1095,1095,1095,0
20250415,171200,3379213401,1095,1095,1095,1095,0
20250415,171100,3379213401,1095,1095,1095,1095,0
20250415,171000,3379213401,1095,1095,1095,1095,0
20250415,170900,3379213401,1095,1095,1095,1095,0
20250415,170800,3379213401,1095,1095,1095,1095,0
20250415,170700,3379213401,1095,1095,1095,1095,0
20250415,170600,3379213401,1095,1095,1095,1095,0
20250415,170500,3379213401,1095,1095,1095,1095,0
20250415,170400,3379213401,1095,1095,1095,1095,0
20250415,170300,3379213401,1095,1095,1095,1095,0
20250415,170200,3379213401,1095,1095,1095,1095,0
20250415,170100,3379213401,1095,1095,1095,1095,0
20250415,170000,3379213401,1095,1095,1095,1095,0
20250415,165900,3379213401,1095,1095,1095,1095,0
20250415,165800,3379213401,1095,1095,1095,1095,0
20250415,165700,3379213401,1095,1095,1095,1095,0
20250415,165600,3379213401,1095,1095,1095,1095,0
20250415,165500,3379213401,1095,1095,1095,1095,0
20250415,165400,3379213401,1095,1095,1095,1095,0
20250415,165300,3379213401,1095,1095,1095,1095,0
20250415,165200,3379213401,1095,1095,1095,1095,0
20250415,165100,3379213401,1095,1095,1095,1095,0
20250415,165000,3379213401,1095,1095,1095,1095,36115
20250415,164900,3379213401,1095,1095,1095,1095,0
20250415,164800,3379213401,1095,1095,1095,1095,0
20250415,164700,3379213401,1095,1095,1095,1095,0
20250415,164600,3379213401,1095,1095,1095,1095,0
20250415,164500,3379213401,1095,1095,1095,1095,0
20250415,164400,3379213401,1095,1095,1095,1095,0
20250415,164300,3379213401,1095,1095,1095,1095,0
20250415,164200,3379213401,1095,1095,1095,1095,0
20250415,164100,3379213401,1095,1095,1095,1095,0
20250415,164000,3379213401,1095,1095,1095,1095,0
20250415,163900,3379213401,1095,1095,1095,1095,0
20250415,163800,3379213401,1095,1095,1095,1095,0
20250415,163700,3379213401,1095,1095,1095,1095,0
20250415,163600,3379213401,1095,1095,1095,1095,0
20250415,163500,3379213401,1095,1095,1095,1095,0
20250415,163400,3379213401,1095,1095,1095,1095,0
20250415,163300,3379213401,1095,1095,1095,1095,0
20250415,163200,3379213401,1095,1095,1095,1095,0
20250415,163100,3379213401,1095,1095,1095,1095,0
20250415,163000,3379213401,1095,1095,1095,1095,0
20250415,162900,3379213401,1095,1095,1095,1095,0
20250415,162800,3379213401,1095,1095,1095,1095,0
20250415,162700,3379213401,1095,1095,1095,1095,0
20250415,162600,3379213401,1095,1095,1095,1095,0
20250415,162500,3379213401,1095,1095,1095,1095,0
20250415,162400,3379213401,1095,1095,1095,1095,0
20250415,162300,3379213401,1095,1095,1095,1095,0
20250415,162200,3379213401,1095,1095,1095,1095,0
20250415,162100,3379213401,1095,1095,1095,1095,0
20250415,162000,3379213401,1095,1095,1095,1095,36115
20250415,161900,3379213401,1095,1095,1095,1095,0
20250415,161800,3379213401,1095,1095,1095,1095,0
20250415,161700,3379213401,1095,1095,1095,1095,0
20250415,161600,3379213401,1095,1095,1095,1095,0
20250415,161500,3379213401,1095,1095,1095,1095,0
20250415,161400,3379213401,1095,1095,1095,1095,0
20250415,161300,3379213401,1095,1095,1095,1095,0
20250415,161200,3379213401,1095,1095,1095,1095,0
20250415,161100,3379213401,1095,1095,1095,1095,0
20250415,161000,3379213401,1095,1095,1095,1095,0
20250415,160900,3379213401,1095,1095,1095,1095,0
20250415,160800,3379213401,1095,1095,1095,1095,0
20250415,160700,3379213401,1095,1095,1095,1095,0
20250415,160600,3379213401,1095,1095,1095,1095,0
20250415,160500,3379213401,1095,1095,1095,1095,0
20250415,160400,3379213401,1095,1095,1095,1095,0
20250415,160300,3379213401,1095,1095,1095,1095,0
20250415,160200,3379213401,1095,1095,1095,1095,0
20250415,160100,3379213401,1095,1095,1095,1095,0
20250415,160000,3379213401,1095,1095,1095,1095,0
20250415,155900,3379213401,1095,1095,1095,1095,0
20250415,155800,3379213401,1095,1095,1095,1095,0
20250415,155700,3379213401,1095,1095,1095,1095,0
20250415,155600,3379213401,1095,1095,1095,1095,0
20250415,155500,3379213401,1095,1095,1095,1095,0
20250415,155400,3379213401,1095,1095,1095,1095,0
20250415,155300,3379213401,1095,1095,1095,1095,0
20250415,155200,3379213401,1095,1095,1095,1095,0
20250415,155100,3379213401,1095,1095,1095,1095,0
20250415,155000,3379213401,1095,1095,1095,1095,36115
20250415,154900,3379213401,1095,1095,1095,1095,0
20250415,154800,3379213401,1095,1095,1095,1095,0
20250415,154700,3379213401,1095,1095,1095,1095,0
20250415,154600,3379213401,1095,1095,1095,1095,0
20250415,154500,3379213401,1095,1095,1095,1095,0
20250415,154400,3379213401,1095,1095,1095,1095,0
20250415,154300,3379213401,1095,1095,1095,1095,0
20250415,154200,3379213401,1095,1095,1095,1095,0
20250415,154100,3379213401,1095,1095,1095,1095,0
20250415,154000,3379213401,1095,1095,1095,1095,0
20250415,153900,3379213401,1095,1095,1095,1095,0
20250415,153800,3379213401,1095,1095,1095,1095,0
20250415,153700,3379213401,1095,1095,1095,1095,0
20250415,153600,3379213401,1095,1095,1095,1095,0
20250415,153500,3379213401,1095,1095,1095,1095,0
20250415,153400,3379213401,1095,1095,1095,1095,0
20250415,153300,3379213401,1095,1095,1095,1095,0
20250415,153200,3379213401,1095,1095,1095,1095,0
20250415,153100,3379213401,1095,1095,1095,1095,0
20250415,153000,3379213401,1095,1095,1095,1095,36115
20250415,152900,3339667476,1095,1095,1095,1095,0
20250415,152800,3339667476,1095,1095,1095,1095,0
20250415,152700,3339667476,1095,1095,1095,1095,0
20250415,152600,3339667476,1095,1095,1095,1095,0
20250415,152500,3339667476,1095,1095,1095,1095,0
20250415,152400,3339667476,1095,1095,1095,1095,0
20250415,152300,3339667476,1095,1095,1095,1095,0
20250415,152200,3339667476,1095,1095,1095,1095,0
20250415,152100,3339667476,1095,1095,1095,1095,0
20250415,152000,3339667476,1095,1095,1095,1095,0
20250415,151900,3339667476,1095,1081,1096,1081,8361
20250415,151800,3330569896,1079,1079,1080,1079,2872
20250415,151700,3327470941,1079,1074,1079,1073,676
20250415,151600,3326743696,1074,1079,1080,1074,2295
20250415,151500,3324267930,1081,1081,1082,1073,2880
20250415,151400,3321166691,1081,1080,1083,1080,461
20250415,151300,3320668092,1080,1080,1083,1077,944
20250415,151200,3319648596,1080,1085,1085,1080,727
20250415,151100,3318860033,1085,1077,1085,1068,6549
20250415,151000,3311843072,1073,1075,1082,1073,3473
20250415,150900,3308112718,1074,1077,1079,1073,9840
20250415,150800,3297540626,1079,1086,1086,1079,10278
20250415,150700,3286397494,1086,1091,1091,1086,1289
20250415,150600,3284997133,1091,1090,1091,1088,1794
20250415,150500,3283041924,1090,1088,1091,1085,3538
20250415,150400,3279187307,1088,1093,1093,1088,28
20250415,150300,3279156784,1087,1088,1088,1087,1538
20250415,150200,3277483457,1088,1097,1097,1088,509
20250415,150100,3276929649,1098,1099,1099,1088,3147
20250415,150000,3273504579,1099,1092,1100,1092,4136
20250415,145900,3268983005,1092,1088,1093,1088,1172
20250415,145800,3267706682,1088,1090,1093,1087,507
20250415,145700,3267153834,1089,1090,1090,1089,62
20250415,145600,3267086314,1090,1087,1090,1085,2839
20250415,145500,3264004869,1087,1090,1093,1087,1225
20250415,145400,3262672831,1090,1092,1092,1087,353
20250415,145300,3262288329,1092,1092,1092,1092,9
20250415,145200,3262278501,1092,1093,1093,1085,46
20250415,145100,3262228568,1093,1093,1093,1080,46
20250415,145000,3262178778,1095,1095,1095,1079,8871
20250415,144900,3252582304,1095,1095,1095,1088,5439
20250415,144800,3246655322,1095,1100,1100,1095,2824
20250415,144700,3243561127,1095,1099,1109,1095,2222
20250415,144600,3241115694,1100,1119,1119,1100,12004
20250415,144500,3227762998,1119,1119,1122,1118,22362
20250415,144400,3202725488,1119,1096,1120,1092,40520
20250415,144300,3158093178,1095,1094,1095,1094,169
20250415,144200,3157908224,1088,1093,1093,1088,1146
20250415,144100,3156656876,1093,1092,1095,1092,4486
20250415,144000,3151753794,1093,1088,1093,1088,62
20250415,143900,3151686243,1088,1093,1093,1088,4076
20250415,143800,3147249040,1093,1093,1094,1093,2879
20250415,143700,3144102191,1094,1090,1094,1087,315
20250415,143600,3143758362,1090,1085,1094,1085,1691
20250415,143500,3141917901,1085,1085,1085,1083,27
20250415,143400,3141888608,1080,1086,1086,1079,35
20250415,143300,3141850793,1086,1087,1087,1086,3747
20250415,143200,3137777812,1087,1083,1087,1079,107
20250415,143100,3137662203,1086,1080,1087,1079,257
20250415,143000,3137384604,1080,1082,1082,1080,3027
20250415,142900,3134113988,1082,1081,1083,1081,125
20250415,142800,3133978693,1079,1079,1095,1077,13843
20250415,142700,3118997755,1079,1079,1079,1079,70
20250415,142600,3118922225,1080,1080,1080,1076,36
20250415,142500,3118883357,1075,1079,1082,1075,1296
20250415,142400,3117489975,1075,1079,1079,1075,3529
20250415,142300,3113693202,1082,1081,1082,1077,8171
20250415,142200,3104870265,1082,1082,1083,1082,2029
20250415,142100,3102674871,1082,1084,1084,1082,2869
20250415,142000,3099565369,1083,1084,1084,1083,21
20250415,141900,3099542607,1084,1083,1084,1082,1160
20250415,141800,3098287323,1083,1084,1084,1082,769
20250415,141700,3097454900,1084,1088,1088,1084,706
20250415,141600,3096689532,1084,1084,1088,1084,494
20250415,141500,3096153888,1084,1088,1088,1084,1053
20250415,141400,3095011472,1088,1088,1088,1088,54
20250415,141300,3094952720,1088,1088,1088,1088,14
20250415,141200,3094937488,1088,1091,1091,1088,1236
20250415,141100,3093591531,1091,1091,1091,1090,62
20250415,141000,3093523910,1091,1092,1092,1088,2835
20250415,140900,3090431344,1093,1093,1095,1090,1783
20250415,140800,3088481709,1093,1093,1093,1090,353
20250415,140700,3088096786,1088,1086,1095,1086,85
20250415,140600,3088004114,1085,1084,1098,1084,11181
20250415,140500,3075797183,1084,1084,1084,1081,1980
20250415,140400,3073654202,1084,1088,1088,1084,513
20250415,140300,3073097822,1088,1087,1088,1084,1894
20250415,140200,3071039093,1087,1089,1089,1086,995
20250415,140100,3069958043,1089,1086,1089,1086,201
20250415,140000,3069739754,1086,1088,1094,1086,1526
20250415,135900,3068081286,1088,1087,1094,1087,8483
20250415,135800,3058852075,1087,1093,1095,1087,3535
20250415,135700,3054991127,1086,1094,1095,1086,2237
20250415,135600,3052552126,1094,1086,1095,1086,440
20250415,135500,3052072096,1086,1093,1095,1086,6465
20250415,135400,3045027976,1095,1093,1095,1092,3970
20250415,135300,3040691041,1094,1088,1095,1088,16640
20250415,135200,3022556310,1088,1084,1088,1082,2509
20250415,135100,3019832998,1086,1086,1086,1084,36
20250415,135000,3019793920,1086,1085,1086,1082,4510
20250415,134900,3014900566,1082,1086,1086,1082,506
20250415,134800,3014352085,1087,1087,1087,1086,443
20250415,134700,3013870979,1086,1080,1087,1080,795
20250415,134600,3013007469,1086,1087,1087,1080,422
20250415,134500,3012548966,1087,1084,1088,1078,7662
20250415,134400,3004243311,1078,1083,1085,1077,5600
20250415,134300,2998197820,1078,1078,1088,1078,3751
20250415,134200,2994145926,1085,1080,1085,1077,4690
20250415,134100,2989079576,1080,1081,1083,1077,5609
20250415,134000,2983006473,1078,1075,1081,1073,4569
20250415,133900,2978091058,1075,1080,1082,1071,44425
20250415,133800,2930446352,1080,1080,1085,1080,3
20250415,133700,2930443107,1085,1080,1089,1080,1145
20250415,133600,2929205322,1084,1076,1084,1076,4094
20250415,133500,2924782648,1082,1088,1088,1076,3564
20250415,133400,2920931322,1082,1085,1092,1081,1323
20250415,133300,2919499233,1092,1087,1093,1085,1242
20250415,133200,2918149633,1094,1095,1095,1087,35
20250415,133100,2918111487,1095,1090,1095,1090,9760
20250415,133000,2907458998,1090,1090,1090,1084,3076
20250415,132900,2904116810,1094,1095,1095,1090,715
20250415,132800,2903336116,1097,1079,1097,1079,13956
20250415,132700,2888179445,1076,1076,1079,1072,1773
20250415,132600,2886272494,1078,1072,1078,1072,658
20250415,132500,2885567112,1079,1079,1079,1079,1005
20250415,132400,2884482717,1079,1072,1079,1071,2076
20250415,132300,2882257539,1072,1079,1079,1070,3249
20250415,132200,2878777632,1072,1073,1073,1072,429
20250415,132100,2878317316,1072,1081,1081,1072,3425
20250415,132000,2874639568,1078,1081,1081,1074,3018
20250415,131900,2871392891,1080,1080,1084,1080,6693
20250415,131800,2864161567,1080,1080,1080,1080,500
20250415,131700,2863621567,1078,1078,1080,1078,3508
20250415,131600,2859836725,1071,1080,1080,1062,12641
20250415,131500,2846314598,1080,1088,1088,1065,8024
20250415,131400,2837701780,1087,1078,1087,1078,1405
20250415,131300,2836174581,1078,1080,1086,1075,3011
20250415,131200,2832920260,1075,1079,1080,1075,412
20250415,131100,2832477303,1081,1077,1082,1076,5109
20250415,131000,2826973599,1077,1073,1077,1073,2317
20250415,130900,2824483439,1066,1065,1075,1061,7646
20250415,130800,2816305846,1073,1079,1082,1057,25816
20250415,130700,2788867551,1070,1100,1106,1070,29624
20250415,130600,2756748568,1100,1093,1100,1092,4890
20250415,130500,2751391953,1092,1091,1092,1091,345
20250415,130400,2751015381,1092,1092,1092,1089,538
20250415,130300,2750429151,1092,1087,1092,1087,102
20250415,130200,2750317977,1088,1088,1093,1086,1700
20250415,130100,2748469563,1090,1094,1094,1086,6807
20250415,130000,2741060970,1093,1090,1093,1086,3527
20250415,125900,2737223354,1092,1094,1094,1088,339
20250415,125800,2736853438,1087,1092,1093,1087,2004
20250415,125700,2734668013,1093,1095,1095,1092,1715
20250415,125600,2732794626,1095,1097,1097,1095,1084
20250415,125500,2731607059,1097,1098,1099,1096,1823
20250415,125400,2729606567,1099,1098,1099,1098,76
20250415,125300,2729523117,1098,1093,1100,1093,610
20250415,125200,2728853849,1106,1108,1108,1091,938
20250415,125100,2727823154,1090,1122,1122,1090,3758
20250415,125000,2723689237,1122,1094,1122,1094,8113
20250415,124900,2714665045,1105,1091,1105,1083,8891
20250415,124800,2704942516,1085,1092,1092,1082,2523
20250415,124700,2702196813,1092,1095,1095,1080,3833
20250415,124600,2698035003,1095,1097,1097,1090,381
20250415,124500,2697619354,1097,1098,1099,1089,18855
20250415,124400,2677059983,1098,1108,1109,1091,1763
20250415,124300,2675126129,1108,1120,1120,1080,8303
20250415,124200,2666048531,1120,1118,1120,1112,3687
20250415,124100,2661928030,1118,1118,1118,1110,1801
20250415,124000,2659917618,1118,1111,1120,1105,16902
20250415,123900,2641126429,1108,1113,1117,1107,7040
20250415,123800,2633295927,1113,1107,1113,1107,3888
20250415,123700,2628976663,1110,1108,1114,1107,6233
20250415,123600,2622052790,1108,1096,1108,1096,4959
20250415,123500,2616575686,1096,1101,1101,1093,7738
20250415,123400,2608101138,1101,1105,1105,1097,2722
20250415,123300,2605111860,1105,1105,1106,1099,1315
20250415,123200,2603662920,1105,1103,1107,1098,7965
20250415,123100,2594895744,1098,1109,1109,1098,7679
20250415,123000,2586414195,1109,1113,1116,1103,3009
20250415,122900,2583072249,1114,1097,1116,1096,10089
20250415,122800,2571907324,1097,1103,1109,1096,3796
20250415,122700,2567712726,1105,1104,1105,1100,2373
20250415,122600,2565096626,1104,1102,1109,1100,4420
20250415,122500,2560205458,1102,1099,1102,1095,5046
20250415,122400,2554664158,1098,1098,1102,1095,11644
20250415,122300,2541905550,1098,1100,1105,1098,6130
20250415,122200,2535146284,1102,1095,1108,1083,6883
20250415,122100,2527581013,1095,1107,1107,1073,35990
20250415,122000,2488216205,1106,1114,1114,1106,7630
20250415,121900,2479756169,1113,1121,1121,1110,5242
20250415,121800,2473920618,1122,1123,1124,1110,11891
20250415,121700,2460645738,1125,1126,1132,1119,11273
20250415,121600,2447969519,1126,1124,1127,1118,5314
20250415,121500,2442005341,1120,1135,1135,1115,19844
20250415,121400,2419697649,1135,1124,1144,1123,71573
20250415,121300,2338483432,1124,1112,1125,1107,19042
20250415,121200,2317174090,1113,1120,1120,1101,15455
20250415,121100,2299917010,1120,1098,1120,1098,33727
20250415,121000,2262385381,1098,1078,1112,1078,54039
20250415,120900,2203192417,1078,1079,1079,1073,18
20250415,120800,2203173015,1079,1081,1081,1072,12185
20250415,120700,2190060115,1081,1082,1082,1081,58
20250415,120600,2189997416,1082,1085,1085,1078,2440
20250415,120500,2187363506,1085,1086,1087,1077,16602
20250415,120400,2169373494,1086,1068,1087,1068,32189
20250415,120300,2134611971,1074,1072,1074,1067,2231
20250415,120200,2132225833,1072,1070,1072,1068,7536
20250415,120100,2124159293,1065,1064,1069,1064,597
20250415,120000,2123523675,1070,1069,1070,1063,157
20250415,115900,2123355868,1069,1063,1070,1063,5938
20250415,115800,2117011375,1062,1059,1064,1058,16101
20250415,115700,2099956908,1058,1059,1060,1058,3935
20250415,115600,2095791391,1060,1059,1060,1058,1388
20250415,115500,2094322373,1062,1062,1064,1058,3038
20250415,115400,2091102892,1063,1060,1063,1060,624
20250415,115300,2090441416,1063,1058,1063,1058,801
20250415,115200,2089593366,1058,1069,1069,1058,1226
20250415,115100,2088294352,1066,1060,1070,1057,2032
20250415,115000,2086141621,1061,1066,1066,1061,1670
20250415,114900,2084363992,1068,1070,1072,1061,2685
20250415,114800,2081508125,1070,1061,1074,1061,4471
20250415,114700,2076755868,1061,1059,1061,1059,151
20250415,114600,2076595957,1060,1060,1060,1060,10
20250415,114500,2076585357,1060,1056,1060,1056,22459
20250415,114400,2052845465,1057,1057,1058,1056,407
20250415,114300,2052415356,1058,1059,1060,1056,5729
20250415,114200,2046362047,1060,1057,1060,1057,523
20250415,114100,2045809073,1057,1061,1061,1057,11676
20250415,114000,2033448617,1061,1061,1061,1060,4273
20250415,113900,2028919233,1060,1061,1063,1060,14828
20250415,113800,2013197976,1063,1065,1066,1061,8334
20250415,113700,2004350316,1063,1066,1067,1062,786
20250415,113600,2003514551,1060,1061,1067,1060,10530
20250415,113500,1992339922,1060,1070,1070,1060,24217
20250415,113400,1966584920,1070,1074,1074,1068,2001
20250415,113300,1964447068,1074,1074,1074,1070,1323
20250415,113200,1963026882,1075,1073,1076,1070,1329
20250415,113100,1961598524,1070,1068,1072,1065,12143
20250415,113000,1948609099,1065,1067,1068,1065,3964
20250415,112900,1944381844,1066,1066,1067,1066,1920
20250415,112800,1942334791,1068,1067,1069,1066,762
20250415,112700,1941521842,1067,1069,1069,1067,3345
20250415,112600,1937946733,1071,1069,1071,1067,5347
20250415,112500,1932235195,1069,1071,1071,1068,6816
20250415,112400,1924947313,1071,1071,1073,1070,3733
20250415,112300,1920949666,1074,1068,1074,1067,17701
20250415,112200,1902021637,1068,1076,1076,1067,9658
20250415,112100,1891705572,1076,1079,1079,1067,13894
20250415,112000,1876820466,1079,1080,1080,1076,2871
20250415,111900,1873727624,1080,1080,1082,1078,4480
20250415,111800,1868889815,1080,1082,1082,1075,10758
20250415,111700,1857280847,1075,1073,1082,1072,5935
20250415,111600,1850894307,1073,1073,1078,1073,2321
20250415,111500,1848398884,1073,1079,1079,1073,3317
20250415,111400,1844831545,1072,1072,1079,1070,19418
20250415,111300,1823979552,1072,1075,1078,1071,11416
20250415,111200,1811739832,1079,1080,1081,1071,22852
20250415,111100,1787141235,1077,1090,1097,1075,37661
20250415,111000,1746307162,1090,1093,1099,1085,34184
20250415,110900,1709065614,1098,1086,1103,1085,24917
20250415,110800,1681876911,1086,1088,1096,1086,20559
20250415,110700,1659473961,1086,1094,1094,1084,17831
20250415,110600,1640074911,1093,1110,1111,1093,29073
20250415,110500,1608067540,1110,1096,1110,1090,27447
20250415,110400,1578031279,1098,1102,1112,1097,33610
20250415,110300,1540900432,1113,1121,1121,1086,117205
20250415,110200,1411096887,1121,1102,1159,1102,250087
20250415,110100,1128679575,1116,1116,1116,1116,0
20250415,110000,1128679575,1116,1116,1116,1116,0
20250415,105900,1128679575,1116,1079,1116,1078,104827
20250415,105800,1013689156,1079,1066,1079,1065,11325
20250415,105700,1001528160,1065,1065,1072,1065,7474
20250415,105600,993522520,1065,1068,1073,1065,10726
20250415,105500,982076931,1068,1075,1075,1068,5450
20250415,105400,976244944,1067,1070,1075,1066,7323
20250415,105300,968415961,1070,1072,1081,1068,7795
20250415,105200,960061917,1076,1083,1086,1067,8705
20250415,105100,950641828,1082,1081,1084,1064,16935
20250415,105000,932427109,1081,1080,1088,1060,38585
20250415,104900,890860945,1078,1070,1099,1068,63269
20250415,104800,822587595,1070,1062,1070,1055,20381
20250415,104700,800835762,1062,1056,1066,1037,36276
20250415,104600,762426286,1056,1049,1056,1047,16060
20250415,104500,745555151,1049,1041,1049,1041,9843
20250415,104400,735262249,1041,1037,1041,1035,6070
20250415,104300,728978941,1037,1040,1042,1035,6497
20250415,104200,722244307,1040,1042,1042,1035,38
20250415,104100,722204767,1035,1035,1041,1033,10054
20250415,104000,711798373,1035,1038,1040,1035,4608
20250415,103900,707021143,1039,1045,1045,1036,3719
20250415,103800,703153137,1045,1039,1046,1035,17282
20250415,103700,685189362,1042,1044,1044,1038,4991
20250415,103600,679987266,1038,1045,1055,1038,8830
20250415,103500,670766232,1055,1048,1056,1037,19268
20250415,103400,650540501,1049,1056,1056,1035,24965
20250415,103300,624502822,1056,1062,1070,1046,37052
20250415,103200,585474581,1062,1050,1077,1040,57940
20250415,103100,523896263,1049,1034,1050,1034,18704
20250415,103000,504363195,1034,1048,1062,1032,55033
20250415,102900,446920399,1049,1015,1049,1014,118738
20250415,102800,324479352,1008,1008,1008,1008,0
20250415,102700,324479352,1008,1008,1008,1008,0
20250415,102600,324479352,1008,999,1008,999,28830
20250415,102500,295577582,998,994,998,994,6520
20250415,102400,289081594,994,991,994,991,4369
20250415,102300,284746729,991,991,991,991,0
20250415,102200,284746729,991,991,991,991,3
20250415,102100,284743756,991,989,991,989,180
20250415,102000,284565676,982,982,982,982,6858
20250415,101900,277831120,991,983,991,982,6200
20250415,101800,271740203,991,986,991,982,5002
20250415,101700,266827201,992,987,992,987,1511
20250415,101600,265335839,992,987,992,987,300
20250415,101500,265039734,986,986,986,986,1
20250415,101400,265038748,992,992,992,987,3809
20250415,101300,261270255,992,984,992,984,1181
20250415,101200,260100363,989,980,989,979,13016
20250415,101100,247310307,980,985,985,980,81
20250415,101000,247230922,980,981,981,980,6484
20250415,100900,240870625,985,979,985,979,639
20250415,100800,240244210,985,985,985,985,243
20250415,100700,240004855,985,980,985,978,2292
20250415,100600,237758597,981,984,984,981,2227
20250415,100500,235572455,984,986,986,984,2360
20250415,100400,233249980,988,988,988,988,21186
20250415,100300,212318212,988,988,995,988,1623
20250415,100200,210705469,995,991,995,989,3345
20250415,100100,207379796,995,995,995,989,4432
20250415,100000,202977156,994,995,995,989,5744
20250415,095900,197267683,995,992,995,987,4185
20250415,095800,193123039,993,994,994,988,7065
20250415,095700,186101515,994,994,997,993,5097
20250415,095600,181031407,988,994,994,988,1769
20250415,095500,179283100,994,996,996,991,7354
20250415,095400,171974062,992,985,996,985,13141
20250415,095300,158914677,985,985,989,984,1196
20250415,095200,157736556,991,990,991,984,14190
20250415,095100,143731063,990,990,990,980,4792
20250415,095000,138999240,990,990,992,985,17992
20250415,094900,121266501,985,984,994,980,12054
20250415,094800,109376560,984,966,984,966,12206
20250415,094700,97446862,978,961,984,961,22315
20250415,094600,75811278,960,960,963,954,1503
20250415,094500,74368407,960,950,960,950,10278
20250415,094400,64601879,950,946,950,946,2549
20250415,094300,62182875,945,945,945,945,1
20250415,094200,62181930,941,942,942,941,1069
20250415,094100,61175801,941,941,941,941,0
20250415,094000,61175801,941,941,941,941,0
20250415,093900,61175801,941,941,941,941,0
20250415,093800,61175801,941,942,948,941,702
20250415,093700,60511003,947,947,947,947,5039
20250415,093600,55739070,947,947,947,947,108
20250415,093500,55636794,947,943,947,943,2
20250415,093400,55634904,940,939,943,939,582
20250415,093300,55087856,940,940,940,940,41
20250415,093200,55049316,941,949,950,941,1223
20250415,093100,53889398,943,935,943,935,1088
20250415,093000,52864094,935,930,935,930,1264
20250415,092900,51684746,930,929,930,929,5745
20250415,092800,46345142,929,929,929,929,0
20250415,092700,46345142,929,929,929,929,1
20250415,092600,46344213,927,926,927,926,714
20250415,092500,45682508,926,927,927,926,463
20250415,092400,45253311,928,929,929,928,327
20250415,092300,44949851,927,930,930,927,721
20250415,092200,44281481,925,925,925,925,0
20250415,092100,44281481,925,925,925,925,0
20250415,092000,44281481,925,923,925,923,1279
20250415,091900,43098506,923,923,923,923,885
20250415,091800,42281651,923,923,923,923,5
20250415,091700,42277036,923,923,923,923,4649
20250415,091600,37986009,923,923,923,923,18
20250415,091500,37969395,918,918,918,918,910
20250415,091400,37134015,918,918,918,918,1000
20250415,091300,36216015,918,918,922,918,4269
20250415,091200,32294640,922,916,922,916,4658
20250415,091100,28015797,916,916,916,916,0
20250415,091000,28015797,916,907,916,902,7884
20250415,090900,20873183,920,920,920,920,0
20250415,090800,20873183,920,920,920,920,3
20250415,090700,20870423,922,922,922,922,0
20250415,090600,20870423,922,923,923,922,2587
20250415,090500,18485179,923,890,923,890,4898
20250415,090400,14020959,890,891,891,890,556
20250415,090300,13525719,902,903,903,901,4749
20250415,090200,9241758,902,902,902,902,14
20250415,090100,9229130,917,909,917,909,177
20250415,090000,9068213,917,917,917,917,9889
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 205000 3379213401 1095 1095 1095 1095 36115
3 20250415 204900 3379213401 1095 1095 1095 1095 0
4 20250415 204800 3379213401 1095 1095 1095 1095 0
5 20250415 204700 3379213401 1095 1095 1095 1095 0
6 20250415 204600 3379213401 1095 1095 1095 1095 0
7 20250415 204500 3379213401 1095 1095 1095 1095 0
8 20250415 204400 3379213401 1095 1095 1095 1095 0
9 20250415 204300 3379213401 1095 1095 1095 1095 0
10 20250415 204200 3379213401 1095 1095 1095 1095 0
11 20250415 204100 3379213401 1095 1095 1095 1095 0
12 20250415 204000 3379213401 1095 1095 1095 1095 0
13 20250415 203900 3379213401 1095 1095 1095 1095 0
14 20250415 203800 3379213401 1095 1095 1095 1095 0
15 20250415 203700 3379213401 1095 1095 1095 1095 0
16 20250415 203600 3379213401 1095 1095 1095 1095 0
17 20250415 203500 3379213401 1095 1095 1095 1095 0
18 20250415 203400 3379213401 1095 1095 1095 1095 0
19 20250415 203300 3379213401 1095 1095 1095 1095 0
20 20250415 203200 3379213401 1095 1095 1095 1095 0
21 20250415 203100 3379213401 1095 1095 1095 1095 0
22 20250415 203000 3379213401 1095 1095 1095 1095 0
23 20250415 202900 3379213401 1095 1095 1095 1095 0
24 20250415 202800 3379213401 1095 1095 1095 1095 0
25 20250415 202700 3379213401 1095 1095 1095 1095 0
26 20250415 202600 3379213401 1095 1095 1095 1095 0
27 20250415 202500 3379213401 1095 1095 1095 1095 0
28 20250415 202400 3379213401 1095 1095 1095 1095 0
29 20250415 202300 3379213401 1095 1095 1095 1095 0
30 20250415 202200 3379213401 1095 1095 1095 1095 0
31 20250415 202100 3379213401 1095 1095 1095 1095 0
32 20250415 202000 3379213401 1095 1095 1095 1095 36115
33 20250415 201900 3379213401 1095 1095 1095 1095 0
34 20250415 201800 3379213401 1095 1095 1095 1095 0
35 20250415 201700 3379213401 1095 1095 1095 1095 0
36 20250415 201600 3379213401 1095 1095 1095 1095 0
37 20250415 201500 3379213401 1095 1095 1095 1095 0
38 20250415 201400 3379213401 1095 1095 1095 1095 0
39 20250415 201300 3379213401 1095 1095 1095 1095 0
40 20250415 201200 3379213401 1095 1095 1095 1095 0
41 20250415 201100 3379213401 1095 1095 1095 1095 0
42 20250415 201000 3379213401 1095 1095 1095 1095 0
43 20250415 200900 3379213401 1095 1095 1095 1095 0
44 20250415 200800 3379213401 1095 1095 1095 1095 0
45 20250415 200700 3379213401 1095 1095 1095 1095 0
46 20250415 200600 3379213401 1095 1095 1095 1095 0
47 20250415 200500 3379213401 1095 1095 1095 1095 0
48 20250415 200400 3379213401 1095 1095 1095 1095 0
49 20250415 200300 3379213401 1095 1095 1095 1095 0
50 20250415 200200 3379213401 1095 1095 1095 1095 0
51 20250415 200100 3379213401 1095 1095 1095 1095 0
52 20250415 200000 3379213401 1095 1095 1095 1095 0
53 20250415 195900 3379213401 1095 1095 1095 1095 0
54 20250415 195800 3379213401 1095 1095 1095 1095 0
55 20250415 195700 3379213401 1095 1095 1095 1095 0
56 20250415 195600 3379213401 1095 1095 1095 1095 0
57 20250415 195500 3379213401 1095 1095 1095 1095 0
58 20250415 195400 3379213401 1095 1095 1095 1095 0
59 20250415 195300 3379213401 1095 1095 1095 1095 0
60 20250415 195200 3379213401 1095 1095 1095 1095 0
61 20250415 195100 3379213401 1095 1095 1095 1095 0
62 20250415 195000 3379213401 1095 1095 1095 1095 36115
63 20250415 194900 3379213401 1095 1095 1095 1095 0
64 20250415 194800 3379213401 1095 1095 1095 1095 0
65 20250415 194700 3379213401 1095 1095 1095 1095 0
66 20250415 194600 3379213401 1095 1095 1095 1095 0
67 20250415 194500 3379213401 1095 1095 1095 1095 0
68 20250415 194400 3379213401 1095 1095 1095 1095 0
69 20250415 194300 3379213401 1095 1095 1095 1095 0
70 20250415 194200 3379213401 1095 1095 1095 1095 0
71 20250415 194100 3379213401 1095 1095 1095 1095 0
72 20250415 194000 3379213401 1095 1095 1095 1095 0
73 20250415 193900 3379213401 1095 1095 1095 1095 0
74 20250415 193800 3379213401 1095 1095 1095 1095 0
75 20250415 193700 3379213401 1095 1095 1095 1095 0
76 20250415 193600 3379213401 1095 1095 1095 1095 0
77 20250415 193500 3379213401 1095 1095 1095 1095 0
78 20250415 193400 3379213401 1095 1095 1095 1095 0
79 20250415 193300 3379213401 1095 1095 1095 1095 0
80 20250415 193200 3379213401 1095 1095 1095 1095 0
81 20250415 193100 3379213401 1095 1095 1095 1095 0
82 20250415 193000 3379213401 1095 1095 1095 1095 0
83 20250415 192900 3379213401 1095 1095 1095 1095 0
84 20250415 192800 3379213401 1095 1095 1095 1095 0
85 20250415 192700 3379213401 1095 1095 1095 1095 0
86 20250415 192600 3379213401 1095 1095 1095 1095 0
87 20250415 192500 3379213401 1095 1095 1095 1095 0
88 20250415 192400 3379213401 1095 1095 1095 1095 0
89 20250415 192300 3379213401 1095 1095 1095 1095 0
90 20250415 192200 3379213401 1095 1095 1095 1095 0
91 20250415 192100 3379213401 1095 1095 1095 1095 0
92 20250415 192000 3379213401 1095 1095 1095 1095 36115
93 20250415 191900 3379213401 1095 1095 1095 1095 0
94 20250415 191800 3379213401 1095 1095 1095 1095 0
95 20250415 191700 3379213401 1095 1095 1095 1095 0
96 20250415 191600 3379213401 1095 1095 1095 1095 0
97 20250415 191500 3379213401 1095 1095 1095 1095 0
98 20250415 191400 3379213401 1095 1095 1095 1095 0
99 20250415 191300 3379213401 1095 1095 1095 1095 0
100 20250415 191200 3379213401 1095 1095 1095 1095 0
101 20250415 191100 3379213401 1095 1095 1095 1095 0
102 20250415 191000 3379213401 1095 1095 1095 1095 0
103 20250415 190900 3379213401 1095 1095 1095 1095 0
104 20250415 190800 3379213401 1095 1095 1095 1095 0
105 20250415 190700 3379213401 1095 1095 1095 1095 0
106 20250415 190600 3379213401 1095 1095 1095 1095 0
107 20250415 190500 3379213401 1095 1095 1095 1095 0
108 20250415 190400 3379213401 1095 1095 1095 1095 0
109 20250415 190300 3379213401 1095 1095 1095 1095 0
110 20250415 190200 3379213401 1095 1095 1095 1095 0
111 20250415 190100 3379213401 1095 1095 1095 1095 0
112 20250415 190000 3379213401 1095 1095 1095 1095 0
113 20250415 185900 3379213401 1095 1095 1095 1095 0
114 20250415 185800 3379213401 1095 1095 1095 1095 0
115 20250415 185700 3379213401 1095 1095 1095 1095 0
116 20250415 185600 3379213401 1095 1095 1095 1095 0
117 20250415 185500 3379213401 1095 1095 1095 1095 0
118 20250415 185400 3379213401 1095 1095 1095 1095 0
119 20250415 185300 3379213401 1095 1095 1095 1095 0
120 20250415 185200 3379213401 1095 1095 1095 1095 0
121 20250415 185100 3379213401 1095 1095 1095 1095 0
122 20250415 185000 3379213401 1095 1095 1095 1095 36115
123 20250415 184900 3379213401 1095 1095 1095 1095 0
124 20250415 184800 3379213401 1095 1095 1095 1095 0
125 20250415 184700 3379213401 1095 1095 1095 1095 0
126 20250415 184600 3379213401 1095 1095 1095 1095 0
127 20250415 184500 3379213401 1095 1095 1095 1095 0
128 20250415 184400 3379213401 1095 1095 1095 1095 0
129 20250415 184300 3379213401 1095 1095 1095 1095 0
130 20250415 184200 3379213401 1095 1095 1095 1095 0
131 20250415 184100 3379213401 1095 1095 1095 1095 0
132 20250415 184000 3379213401 1095 1095 1095 1095 0
133 20250415 183900 3379213401 1095 1095 1095 1095 0
134 20250415 183800 3379213401 1095 1095 1095 1095 0
135 20250415 183700 3379213401 1095 1095 1095 1095 0
136 20250415 183600 3379213401 1095 1095 1095 1095 0
137 20250415 183500 3379213401 1095 1095 1095 1095 0
138 20250415 183400 3379213401 1095 1095 1095 1095 0
139 20250415 183300 3379213401 1095 1095 1095 1095 0
140 20250415 183200 3379213401 1095 1095 1095 1095 0
141 20250415 183100 3379213401 1095 1095 1095 1095 0
142 20250415 183000 3379213401 1095 1095 1095 1095 0
143 20250415 182900 3379213401 1095 1095 1095 1095 0
144 20250415 182800 3379213401 1095 1095 1095 1095 0
145 20250415 182700 3379213401 1095 1095 1095 1095 0
146 20250415 182600 3379213401 1095 1095 1095 1095 0
147 20250415 182500 3379213401 1095 1095 1095 1095 0
148 20250415 182400 3379213401 1095 1095 1095 1095 0
149 20250415 182300 3379213401 1095 1095 1095 1095 0
150 20250415 182200 3379213401 1095 1095 1095 1095 0
151 20250415 182100 3379213401 1095 1095 1095 1095 0
152 20250415 182000 3379213401 1095 1095 1095 1095 36115
153 20250415 181900 3379213401 1095 1095 1095 1095 0
154 20250415 181800 3379213401 1095 1095 1095 1095 0
155 20250415 181700 3379213401 1095 1095 1095 1095 0
156 20250415 181600 3379213401 1095 1095 1095 1095 0
157 20250415 181500 3379213401 1095 1095 1095 1095 0
158 20250415 181400 3379213401 1095 1095 1095 1095 0
159 20250415 181300 3379213401 1095 1095 1095 1095 0
160 20250415 181200 3379213401 1095 1095 1095 1095 0
161 20250415 181100 3379213401 1095 1095 1095 1095 0
162 20250415 181000 3379213401 1095 1095 1095 1095 0
163 20250415 180900 3379213401 1095 1095 1095 1095 0
164 20250415 180800 3379213401 1095 1095 1095 1095 0
165 20250415 180700 3379213401 1095 1095 1095 1095 0
166 20250415 180600 3379213401 1095 1095 1095 1095 0
167 20250415 180500 3379213401 1095 1095 1095 1095 0
168 20250415 180400 3379213401 1095 1095 1095 1095 0
169 20250415 180300 3379213401 1095 1095 1095 1095 0
170 20250415 180200 3379213401 1095 1095 1095 1095 0
171 20250415 180100 3379213401 1095 1095 1095 1095 0
172 20250415 180000 3379213401 1095 1095 1095 1095 0
173 20250415 175900 3379213401 1095 1095 1095 1095 0
174 20250415 175800 3379213401 1095 1095 1095 1095 0
175 20250415 175700 3379213401 1095 1095 1095 1095 0
176 20250415 175600 3379213401 1095 1095 1095 1095 0
177 20250415 175500 3379213401 1095 1095 1095 1095 0
178 20250415 175400 3379213401 1095 1095 1095 1095 0
179 20250415 175300 3379213401 1095 1095 1095 1095 0
180 20250415 175200 3379213401 1095 1095 1095 1095 0
181 20250415 175100 3379213401 1095 1095 1095 1095 0
182 20250415 175000 3379213401 1095 1095 1095 1095 36115
183 20250415 174900 3379213401 1095 1095 1095 1095 0
184 20250415 174800 3379213401 1095 1095 1095 1095 0
185 20250415 174700 3379213401 1095 1095 1095 1095 0
186 20250415 174600 3379213401 1095 1095 1095 1095 0
187 20250415 174500 3379213401 1095 1095 1095 1095 0
188 20250415 174400 3379213401 1095 1095 1095 1095 0
189 20250415 174300 3379213401 1095 1095 1095 1095 0
190 20250415 174200 3379213401 1095 1095 1095 1095 0
191 20250415 174100 3379213401 1095 1095 1095 1095 0
192 20250415 174000 3379213401 1095 1095 1095 1095 0
193 20250415 173900 3379213401 1095 1095 1095 1095 0
194 20250415 173800 3379213401 1095 1095 1095 1095 0
195 20250415 173700 3379213401 1095 1095 1095 1095 0
196 20250415 173600 3379213401 1095 1095 1095 1095 0
197 20250415 173500 3379213401 1095 1095 1095 1095 0
198 20250415 173400 3379213401 1095 1095 1095 1095 0
199 20250415 173300 3379213401 1095 1095 1095 1095 0
200 20250415 173200 3379213401 1095 1095 1095 1095 0
201 20250415 173100 3379213401 1095 1095 1095 1095 0
202 20250415 173000 3379213401 1095 1095 1095 1095 0
203 20250415 172900 3379213401 1095 1095 1095 1095 0
204 20250415 172800 3379213401 1095 1095 1095 1095 0
205 20250415 172700 3379213401 1095 1095 1095 1095 0
206 20250415 172600 3379213401 1095 1095 1095 1095 0
207 20250415 172500 3379213401 1095 1095 1095 1095 0
208 20250415 172400 3379213401 1095 1095 1095 1095 0
209 20250415 172300 3379213401 1095 1095 1095 1095 0
210 20250415 172200 3379213401 1095 1095 1095 1095 0
211 20250415 172100 3379213401 1095 1095 1095 1095 0
212 20250415 172000 3379213401 1095 1095 1095 1095 36115
213 20250415 171900 3379213401 1095 1095 1095 1095 0
214 20250415 171800 3379213401 1095 1095 1095 1095 0
215 20250415 171700 3379213401 1095 1095 1095 1095 0
216 20250415 171600 3379213401 1095 1095 1095 1095 0
217 20250415 171500 3379213401 1095 1095 1095 1095 0
218 20250415 171400 3379213401 1095 1095 1095 1095 0
219 20250415 171300 3379213401 1095 1095 1095 1095 0
220 20250415 171200 3379213401 1095 1095 1095 1095 0
221 20250415 171100 3379213401 1095 1095 1095 1095 0
222 20250415 171000 3379213401 1095 1095 1095 1095 0
223 20250415 170900 3379213401 1095 1095 1095 1095 0
224 20250415 170800 3379213401 1095 1095 1095 1095 0
225 20250415 170700 3379213401 1095 1095 1095 1095 0
226 20250415 170600 3379213401 1095 1095 1095 1095 0
227 20250415 170500 3379213401 1095 1095 1095 1095 0
228 20250415 170400 3379213401 1095 1095 1095 1095 0
229 20250415 170300 3379213401 1095 1095 1095 1095 0
230 20250415 170200 3379213401 1095 1095 1095 1095 0
231 20250415 170100 3379213401 1095 1095 1095 1095 0
232 20250415 170000 3379213401 1095 1095 1095 1095 0
233 20250415 165900 3379213401 1095 1095 1095 1095 0
234 20250415 165800 3379213401 1095 1095 1095 1095 0
235 20250415 165700 3379213401 1095 1095 1095 1095 0
236 20250415 165600 3379213401 1095 1095 1095 1095 0
237 20250415 165500 3379213401 1095 1095 1095 1095 0
238 20250415 165400 3379213401 1095 1095 1095 1095 0
239 20250415 165300 3379213401 1095 1095 1095 1095 0
240 20250415 165200 3379213401 1095 1095 1095 1095 0
241 20250415 165100 3379213401 1095 1095 1095 1095 0
242 20250415 165000 3379213401 1095 1095 1095 1095 36115
243 20250415 164900 3379213401 1095 1095 1095 1095 0
244 20250415 164800 3379213401 1095 1095 1095 1095 0
245 20250415 164700 3379213401 1095 1095 1095 1095 0
246 20250415 164600 3379213401 1095 1095 1095 1095 0
247 20250415 164500 3379213401 1095 1095 1095 1095 0
248 20250415 164400 3379213401 1095 1095 1095 1095 0
249 20250415 164300 3379213401 1095 1095 1095 1095 0
250 20250415 164200 3379213401 1095 1095 1095 1095 0
251 20250415 164100 3379213401 1095 1095 1095 1095 0
252 20250415 164000 3379213401 1095 1095 1095 1095 0
253 20250415 163900 3379213401 1095 1095 1095 1095 0
254 20250415 163800 3379213401 1095 1095 1095 1095 0
255 20250415 163700 3379213401 1095 1095 1095 1095 0
256 20250415 163600 3379213401 1095 1095 1095 1095 0
257 20250415 163500 3379213401 1095 1095 1095 1095 0
258 20250415 163400 3379213401 1095 1095 1095 1095 0
259 20250415 163300 3379213401 1095 1095 1095 1095 0
260 20250415 163200 3379213401 1095 1095 1095 1095 0
261 20250415 163100 3379213401 1095 1095 1095 1095 0
262 20250415 163000 3379213401 1095 1095 1095 1095 0
263 20250415 162900 3379213401 1095 1095 1095 1095 0
264 20250415 162800 3379213401 1095 1095 1095 1095 0
265 20250415 162700 3379213401 1095 1095 1095 1095 0
266 20250415 162600 3379213401 1095 1095 1095 1095 0
267 20250415 162500 3379213401 1095 1095 1095 1095 0
268 20250415 162400 3379213401 1095 1095 1095 1095 0
269 20250415 162300 3379213401 1095 1095 1095 1095 0
270 20250415 162200 3379213401 1095 1095 1095 1095 0
271 20250415 162100 3379213401 1095 1095 1095 1095 0
272 20250415 162000 3379213401 1095 1095 1095 1095 36115
273 20250415 161900 3379213401 1095 1095 1095 1095 0
274 20250415 161800 3379213401 1095 1095 1095 1095 0
275 20250415 161700 3379213401 1095 1095 1095 1095 0
276 20250415 161600 3379213401 1095 1095 1095 1095 0
277 20250415 161500 3379213401 1095 1095 1095 1095 0
278 20250415 161400 3379213401 1095 1095 1095 1095 0
279 20250415 161300 3379213401 1095 1095 1095 1095 0
280 20250415 161200 3379213401 1095 1095 1095 1095 0
281 20250415 161100 3379213401 1095 1095 1095 1095 0
282 20250415 161000 3379213401 1095 1095 1095 1095 0
283 20250415 160900 3379213401 1095 1095 1095 1095 0
284 20250415 160800 3379213401 1095 1095 1095 1095 0
285 20250415 160700 3379213401 1095 1095 1095 1095 0
286 20250415 160600 3379213401 1095 1095 1095 1095 0
287 20250415 160500 3379213401 1095 1095 1095 1095 0
288 20250415 160400 3379213401 1095 1095 1095 1095 0
289 20250415 160300 3379213401 1095 1095 1095 1095 0
290 20250415 160200 3379213401 1095 1095 1095 1095 0
291 20250415 160100 3379213401 1095 1095 1095 1095 0
292 20250415 160000 3379213401 1095 1095 1095 1095 0
293 20250415 155900 3379213401 1095 1095 1095 1095 0
294 20250415 155800 3379213401 1095 1095 1095 1095 0
295 20250415 155700 3379213401 1095 1095 1095 1095 0
296 20250415 155600 3379213401 1095 1095 1095 1095 0
297 20250415 155500 3379213401 1095 1095 1095 1095 0
298 20250415 155400 3379213401 1095 1095 1095 1095 0
299 20250415 155300 3379213401 1095 1095 1095 1095 0
300 20250415 155200 3379213401 1095 1095 1095 1095 0
301 20250415 155100 3379213401 1095 1095 1095 1095 0
302 20250415 155000 3379213401 1095 1095 1095 1095 36115
303 20250415 154900 3379213401 1095 1095 1095 1095 0
304 20250415 154800 3379213401 1095 1095 1095 1095 0
305 20250415 154700 3379213401 1095 1095 1095 1095 0
306 20250415 154600 3379213401 1095 1095 1095 1095 0
307 20250415 154500 3379213401 1095 1095 1095 1095 0
308 20250415 154400 3379213401 1095 1095 1095 1095 0
309 20250415 154300 3379213401 1095 1095 1095 1095 0
310 20250415 154200 3379213401 1095 1095 1095 1095 0
311 20250415 154100 3379213401 1095 1095 1095 1095 0
312 20250415 154000 3379213401 1095 1095 1095 1095 0
313 20250415 153900 3379213401 1095 1095 1095 1095 0
314 20250415 153800 3379213401 1095 1095 1095 1095 0
315 20250415 153700 3379213401 1095 1095 1095 1095 0
316 20250415 153600 3379213401 1095 1095 1095 1095 0
317 20250415 153500 3379213401 1095 1095 1095 1095 0
318 20250415 153400 3379213401 1095 1095 1095 1095 0
319 20250415 153300 3379213401 1095 1095 1095 1095 0
320 20250415 153200 3379213401 1095 1095 1095 1095 0
321 20250415 153100 3379213401 1095 1095 1095 1095 0
322 20250415 153000 3379213401 1095 1095 1095 1095 36115
323 20250415 152900 3339667476 1095 1095 1095 1095 0
324 20250415 152800 3339667476 1095 1095 1095 1095 0
325 20250415 152700 3339667476 1095 1095 1095 1095 0
326 20250415 152600 3339667476 1095 1095 1095 1095 0
327 20250415 152500 3339667476 1095 1095 1095 1095 0
328 20250415 152400 3339667476 1095 1095 1095 1095 0
329 20250415 152300 3339667476 1095 1095 1095 1095 0
330 20250415 152200 3339667476 1095 1095 1095 1095 0
331 20250415 152100 3339667476 1095 1095 1095 1095 0
332 20250415 152000 3339667476 1095 1095 1095 1095 0
333 20250415 151900 3339667476 1095 1081 1096 1081 8361
334 20250415 151800 3330569896 1079 1079 1080 1079 2872
335 20250415 151700 3327470941 1079 1074 1079 1073 676
336 20250415 151600 3326743696 1074 1079 1080 1074 2295
337 20250415 151500 3324267930 1081 1081 1082 1073 2880
338 20250415 151400 3321166691 1081 1080 1083 1080 461
339 20250415 151300 3320668092 1080 1080 1083 1077 944
340 20250415 151200 3319648596 1080 1085 1085 1080 727
341 20250415 151100 3318860033 1085 1077 1085 1068 6549
342 20250415 151000 3311843072 1073 1075 1082 1073 3473
343 20250415 150900 3308112718 1074 1077 1079 1073 9840
344 20250415 150800 3297540626 1079 1086 1086 1079 10278
345 20250415 150700 3286397494 1086 1091 1091 1086 1289
346 20250415 150600 3284997133 1091 1090 1091 1088 1794
347 20250415 150500 3283041924 1090 1088 1091 1085 3538
348 20250415 150400 3279187307 1088 1093 1093 1088 28
349 20250415 150300 3279156784 1087 1088 1088 1087 1538
350 20250415 150200 3277483457 1088 1097 1097 1088 509
351 20250415 150100 3276929649 1098 1099 1099 1088 3147
352 20250415 150000 3273504579 1099 1092 1100 1092 4136
353 20250415 145900 3268983005 1092 1088 1093 1088 1172
354 20250415 145800 3267706682 1088 1090 1093 1087 507
355 20250415 145700 3267153834 1089 1090 1090 1089 62
356 20250415 145600 3267086314 1090 1087 1090 1085 2839
357 20250415 145500 3264004869 1087 1090 1093 1087 1225
358 20250415 145400 3262672831 1090 1092 1092 1087 353
359 20250415 145300 3262288329 1092 1092 1092 1092 9
360 20250415 145200 3262278501 1092 1093 1093 1085 46
361 20250415 145100 3262228568 1093 1093 1093 1080 46
362 20250415 145000 3262178778 1095 1095 1095 1079 8871
363 20250415 144900 3252582304 1095 1095 1095 1088 5439
364 20250415 144800 3246655322 1095 1100 1100 1095 2824
365 20250415 144700 3243561127 1095 1099 1109 1095 2222
366 20250415 144600 3241115694 1100 1119 1119 1100 12004
367 20250415 144500 3227762998 1119 1119 1122 1118 22362
368 20250415 144400 3202725488 1119 1096 1120 1092 40520
369 20250415 144300 3158093178 1095 1094 1095 1094 169
370 20250415 144200 3157908224 1088 1093 1093 1088 1146
371 20250415 144100 3156656876 1093 1092 1095 1092 4486
372 20250415 144000 3151753794 1093 1088 1093 1088 62
373 20250415 143900 3151686243 1088 1093 1093 1088 4076
374 20250415 143800 3147249040 1093 1093 1094 1093 2879
375 20250415 143700 3144102191 1094 1090 1094 1087 315
376 20250415 143600 3143758362 1090 1085 1094 1085 1691
377 20250415 143500 3141917901 1085 1085 1085 1083 27
378 20250415 143400 3141888608 1080 1086 1086 1079 35
379 20250415 143300 3141850793 1086 1087 1087 1086 3747
380 20250415 143200 3137777812 1087 1083 1087 1079 107
381 20250415 143100 3137662203 1086 1080 1087 1079 257
382 20250415 143000 3137384604 1080 1082 1082 1080 3027
383 20250415 142900 3134113988 1082 1081 1083 1081 125
384 20250415 142800 3133978693 1079 1079 1095 1077 13843
385 20250415 142700 3118997755 1079 1079 1079 1079 70
386 20250415 142600 3118922225 1080 1080 1080 1076 36
387 20250415 142500 3118883357 1075 1079 1082 1075 1296
388 20250415 142400 3117489975 1075 1079 1079 1075 3529
389 20250415 142300 3113693202 1082 1081 1082 1077 8171
390 20250415 142200 3104870265 1082 1082 1083 1082 2029
391 20250415 142100 3102674871 1082 1084 1084 1082 2869
392 20250415 142000 3099565369 1083 1084 1084 1083 21
393 20250415 141900 3099542607 1084 1083 1084 1082 1160
394 20250415 141800 3098287323 1083 1084 1084 1082 769
395 20250415 141700 3097454900 1084 1088 1088 1084 706
396 20250415 141600 3096689532 1084 1084 1088 1084 494
397 20250415 141500 3096153888 1084 1088 1088 1084 1053
398 20250415 141400 3095011472 1088 1088 1088 1088 54
399 20250415 141300 3094952720 1088 1088 1088 1088 14
400 20250415 141200 3094937488 1088 1091 1091 1088 1236
401 20250415 141100 3093591531 1091 1091 1091 1090 62
402 20250415 141000 3093523910 1091 1092 1092 1088 2835
403 20250415 140900 3090431344 1093 1093 1095 1090 1783
404 20250415 140800 3088481709 1093 1093 1093 1090 353
405 20250415 140700 3088096786 1088 1086 1095 1086 85
406 20250415 140600 3088004114 1085 1084 1098 1084 11181
407 20250415 140500 3075797183 1084 1084 1084 1081 1980
408 20250415 140400 3073654202 1084 1088 1088 1084 513
409 20250415 140300 3073097822 1088 1087 1088 1084 1894
410 20250415 140200 3071039093 1087 1089 1089 1086 995
411 20250415 140100 3069958043 1089 1086 1089 1086 201
412 20250415 140000 3069739754 1086 1088 1094 1086 1526
413 20250415 135900 3068081286 1088 1087 1094 1087 8483
414 20250415 135800 3058852075 1087 1093 1095 1087 3535
415 20250415 135700 3054991127 1086 1094 1095 1086 2237
416 20250415 135600 3052552126 1094 1086 1095 1086 440
417 20250415 135500 3052072096 1086 1093 1095 1086 6465
418 20250415 135400 3045027976 1095 1093 1095 1092 3970
419 20250415 135300 3040691041 1094 1088 1095 1088 16640
420 20250415 135200 3022556310 1088 1084 1088 1082 2509
421 20250415 135100 3019832998 1086 1086 1086 1084 36
422 20250415 135000 3019793920 1086 1085 1086 1082 4510
423 20250415 134900 3014900566 1082 1086 1086 1082 506
424 20250415 134800 3014352085 1087 1087 1087 1086 443
425 20250415 134700 3013870979 1086 1080 1087 1080 795
426 20250415 134600 3013007469 1086 1087 1087 1080 422
427 20250415 134500 3012548966 1087 1084 1088 1078 7662
428 20250415 134400 3004243311 1078 1083 1085 1077 5600
429 20250415 134300 2998197820 1078 1078 1088 1078 3751
430 20250415 134200 2994145926 1085 1080 1085 1077 4690
431 20250415 134100 2989079576 1080 1081 1083 1077 5609
432 20250415 134000 2983006473 1078 1075 1081 1073 4569
433 20250415 133900 2978091058 1075 1080 1082 1071 44425
434 20250415 133800 2930446352 1080 1080 1085 1080 3
435 20250415 133700 2930443107 1085 1080 1089 1080 1145
436 20250415 133600 2929205322 1084 1076 1084 1076 4094
437 20250415 133500 2924782648 1082 1088 1088 1076 3564
438 20250415 133400 2920931322 1082 1085 1092 1081 1323
439 20250415 133300 2919499233 1092 1087 1093 1085 1242
440 20250415 133200 2918149633 1094 1095 1095 1087 35
441 20250415 133100 2918111487 1095 1090 1095 1090 9760
442 20250415 133000 2907458998 1090 1090 1090 1084 3076
443 20250415 132900 2904116810 1094 1095 1095 1090 715
444 20250415 132800 2903336116 1097 1079 1097 1079 13956
445 20250415 132700 2888179445 1076 1076 1079 1072 1773
446 20250415 132600 2886272494 1078 1072 1078 1072 658
447 20250415 132500 2885567112 1079 1079 1079 1079 1005
448 20250415 132400 2884482717 1079 1072 1079 1071 2076
449 20250415 132300 2882257539 1072 1079 1079 1070 3249
450 20250415 132200 2878777632 1072 1073 1073 1072 429
451 20250415 132100 2878317316 1072 1081 1081 1072 3425
452 20250415 132000 2874639568 1078 1081 1081 1074 3018
453 20250415 131900 2871392891 1080 1080 1084 1080 6693
454 20250415 131800 2864161567 1080 1080 1080 1080 500
455 20250415 131700 2863621567 1078 1078 1080 1078 3508
456 20250415 131600 2859836725 1071 1080 1080 1062 12641
457 20250415 131500 2846314598 1080 1088 1088 1065 8024
458 20250415 131400 2837701780 1087 1078 1087 1078 1405
459 20250415 131300 2836174581 1078 1080 1086 1075 3011
460 20250415 131200 2832920260 1075 1079 1080 1075 412
461 20250415 131100 2832477303 1081 1077 1082 1076 5109
462 20250415 131000 2826973599 1077 1073 1077 1073 2317
463 20250415 130900 2824483439 1066 1065 1075 1061 7646
464 20250415 130800 2816305846 1073 1079 1082 1057 25816
465 20250415 130700 2788867551 1070 1100 1106 1070 29624
466 20250415 130600 2756748568 1100 1093 1100 1092 4890
467 20250415 130500 2751391953 1092 1091 1092 1091 345
468 20250415 130400 2751015381 1092 1092 1092 1089 538
469 20250415 130300 2750429151 1092 1087 1092 1087 102
470 20250415 130200 2750317977 1088 1088 1093 1086 1700
471 20250415 130100 2748469563 1090 1094 1094 1086 6807
472 20250415 130000 2741060970 1093 1090 1093 1086 3527
473 20250415 125900 2737223354 1092 1094 1094 1088 339
474 20250415 125800 2736853438 1087 1092 1093 1087 2004
475 20250415 125700 2734668013 1093 1095 1095 1092 1715
476 20250415 125600 2732794626 1095 1097 1097 1095 1084
477 20250415 125500 2731607059 1097 1098 1099 1096 1823
478 20250415 125400 2729606567 1099 1098 1099 1098 76
479 20250415 125300 2729523117 1098 1093 1100 1093 610
480 20250415 125200 2728853849 1106 1108 1108 1091 938
481 20250415 125100 2727823154 1090 1122 1122 1090 3758
482 20250415 125000 2723689237 1122 1094 1122 1094 8113
483 20250415 124900 2714665045 1105 1091 1105 1083 8891
484 20250415 124800 2704942516 1085 1092 1092 1082 2523
485 20250415 124700 2702196813 1092 1095 1095 1080 3833
486 20250415 124600 2698035003 1095 1097 1097 1090 381
487 20250415 124500 2697619354 1097 1098 1099 1089 18855
488 20250415 124400 2677059983 1098 1108 1109 1091 1763
489 20250415 124300 2675126129 1108 1120 1120 1080 8303
490 20250415 124200 2666048531 1120 1118 1120 1112 3687
491 20250415 124100 2661928030 1118 1118 1118 1110 1801
492 20250415 124000 2659917618 1118 1111 1120 1105 16902
493 20250415 123900 2641126429 1108 1113 1117 1107 7040
494 20250415 123800 2633295927 1113 1107 1113 1107 3888
495 20250415 123700 2628976663 1110 1108 1114 1107 6233
496 20250415 123600 2622052790 1108 1096 1108 1096 4959
497 20250415 123500 2616575686 1096 1101 1101 1093 7738
498 20250415 123400 2608101138 1101 1105 1105 1097 2722
499 20250415 123300 2605111860 1105 1105 1106 1099 1315
500 20250415 123200 2603662920 1105 1103 1107 1098 7965
501 20250415 123100 2594895744 1098 1109 1109 1098 7679
502 20250415 123000 2586414195 1109 1113 1116 1103 3009
503 20250415 122900 2583072249 1114 1097 1116 1096 10089
504 20250415 122800 2571907324 1097 1103 1109 1096 3796
505 20250415 122700 2567712726 1105 1104 1105 1100 2373
506 20250415 122600 2565096626 1104 1102 1109 1100 4420
507 20250415 122500 2560205458 1102 1099 1102 1095 5046
508 20250415 122400 2554664158 1098 1098 1102 1095 11644
509 20250415 122300 2541905550 1098 1100 1105 1098 6130
510 20250415 122200 2535146284 1102 1095 1108 1083 6883
511 20250415 122100 2527581013 1095 1107 1107 1073 35990
512 20250415 122000 2488216205 1106 1114 1114 1106 7630
513 20250415 121900 2479756169 1113 1121 1121 1110 5242
514 20250415 121800 2473920618 1122 1123 1124 1110 11891
515 20250415 121700 2460645738 1125 1126 1132 1119 11273
516 20250415 121600 2447969519 1126 1124 1127 1118 5314
517 20250415 121500 2442005341 1120 1135 1135 1115 19844
518 20250415 121400 2419697649 1135 1124 1144 1123 71573
519 20250415 121300 2338483432 1124 1112 1125 1107 19042
520 20250415 121200 2317174090 1113 1120 1120 1101 15455
521 20250415 121100 2299917010 1120 1098 1120 1098 33727
522 20250415 121000 2262385381 1098 1078 1112 1078 54039
523 20250415 120900 2203192417 1078 1079 1079 1073 18
524 20250415 120800 2203173015 1079 1081 1081 1072 12185
525 20250415 120700 2190060115 1081 1082 1082 1081 58
526 20250415 120600 2189997416 1082 1085 1085 1078 2440
527 20250415 120500 2187363506 1085 1086 1087 1077 16602
528 20250415 120400 2169373494 1086 1068 1087 1068 32189
529 20250415 120300 2134611971 1074 1072 1074 1067 2231
530 20250415 120200 2132225833 1072 1070 1072 1068 7536
531 20250415 120100 2124159293 1065 1064 1069 1064 597
532 20250415 120000 2123523675 1070 1069 1070 1063 157
533 20250415 115900 2123355868 1069 1063 1070 1063 5938
534 20250415 115800 2117011375 1062 1059 1064 1058 16101
535 20250415 115700 2099956908 1058 1059 1060 1058 3935
536 20250415 115600 2095791391 1060 1059 1060 1058 1388
537 20250415 115500 2094322373 1062 1062 1064 1058 3038
538 20250415 115400 2091102892 1063 1060 1063 1060 624
539 20250415 115300 2090441416 1063 1058 1063 1058 801
540 20250415 115200 2089593366 1058 1069 1069 1058 1226
541 20250415 115100 2088294352 1066 1060 1070 1057 2032
542 20250415 115000 2086141621 1061 1066 1066 1061 1670
543 20250415 114900 2084363992 1068 1070 1072 1061 2685
544 20250415 114800 2081508125 1070 1061 1074 1061 4471
545 20250415 114700 2076755868 1061 1059 1061 1059 151
546 20250415 114600 2076595957 1060 1060 1060 1060 10
547 20250415 114500 2076585357 1060 1056 1060 1056 22459
548 20250415 114400 2052845465 1057 1057 1058 1056 407
549 20250415 114300 2052415356 1058 1059 1060 1056 5729
550 20250415 114200 2046362047 1060 1057 1060 1057 523
551 20250415 114100 2045809073 1057 1061 1061 1057 11676
552 20250415 114000 2033448617 1061 1061 1061 1060 4273
553 20250415 113900 2028919233 1060 1061 1063 1060 14828
554 20250415 113800 2013197976 1063 1065 1066 1061 8334
555 20250415 113700 2004350316 1063 1066 1067 1062 786
556 20250415 113600 2003514551 1060 1061 1067 1060 10530
557 20250415 113500 1992339922 1060 1070 1070 1060 24217
558 20250415 113400 1966584920 1070 1074 1074 1068 2001
559 20250415 113300 1964447068 1074 1074 1074 1070 1323
560 20250415 113200 1963026882 1075 1073 1076 1070 1329
561 20250415 113100 1961598524 1070 1068 1072 1065 12143
562 20250415 113000 1948609099 1065 1067 1068 1065 3964
563 20250415 112900 1944381844 1066 1066 1067 1066 1920
564 20250415 112800 1942334791 1068 1067 1069 1066 762
565 20250415 112700 1941521842 1067 1069 1069 1067 3345
566 20250415 112600 1937946733 1071 1069 1071 1067 5347
567 20250415 112500 1932235195 1069 1071 1071 1068 6816
568 20250415 112400 1924947313 1071 1071 1073 1070 3733
569 20250415 112300 1920949666 1074 1068 1074 1067 17701
570 20250415 112200 1902021637 1068 1076 1076 1067 9658
571 20250415 112100 1891705572 1076 1079 1079 1067 13894
572 20250415 112000 1876820466 1079 1080 1080 1076 2871
573 20250415 111900 1873727624 1080 1080 1082 1078 4480
574 20250415 111800 1868889815 1080 1082 1082 1075 10758
575 20250415 111700 1857280847 1075 1073 1082 1072 5935
576 20250415 111600 1850894307 1073 1073 1078 1073 2321
577 20250415 111500 1848398884 1073 1079 1079 1073 3317
578 20250415 111400 1844831545 1072 1072 1079 1070 19418
579 20250415 111300 1823979552 1072 1075 1078 1071 11416
580 20250415 111200 1811739832 1079 1080 1081 1071 22852
581 20250415 111100 1787141235 1077 1090 1097 1075 37661
582 20250415 111000 1746307162 1090 1093 1099 1085 34184
583 20250415 110900 1709065614 1098 1086 1103 1085 24917
584 20250415 110800 1681876911 1086 1088 1096 1086 20559
585 20250415 110700 1659473961 1086 1094 1094 1084 17831
586 20250415 110600 1640074911 1093 1110 1111 1093 29073
587 20250415 110500 1608067540 1110 1096 1110 1090 27447
588 20250415 110400 1578031279 1098 1102 1112 1097 33610
589 20250415 110300 1540900432 1113 1121 1121 1086 117205
590 20250415 110200 1411096887 1121 1102 1159 1102 250087
591 20250415 110100 1128679575 1116 1116 1116 1116 0
592 20250415 110000 1128679575 1116 1116 1116 1116 0
593 20250415 105900 1128679575 1116 1079 1116 1078 104827
594 20250415 105800 1013689156 1079 1066 1079 1065 11325
595 20250415 105700 1001528160 1065 1065 1072 1065 7474
596 20250415 105600 993522520 1065 1068 1073 1065 10726
597 20250415 105500 982076931 1068 1075 1075 1068 5450
598 20250415 105400 976244944 1067 1070 1075 1066 7323
599 20250415 105300 968415961 1070 1072 1081 1068 7795
600 20250415 105200 960061917 1076 1083 1086 1067 8705
601 20250415 105100 950641828 1082 1081 1084 1064 16935
602 20250415 105000 932427109 1081 1080 1088 1060 38585
603 20250415 104900 890860945 1078 1070 1099 1068 63269
604 20250415 104800 822587595 1070 1062 1070 1055 20381
605 20250415 104700 800835762 1062 1056 1066 1037 36276
606 20250415 104600 762426286 1056 1049 1056 1047 16060
607 20250415 104500 745555151 1049 1041 1049 1041 9843
608 20250415 104400 735262249 1041 1037 1041 1035 6070
609 20250415 104300 728978941 1037 1040 1042 1035 6497
610 20250415 104200 722244307 1040 1042 1042 1035 38
611 20250415 104100 722204767 1035 1035 1041 1033 10054
612 20250415 104000 711798373 1035 1038 1040 1035 4608
613 20250415 103900 707021143 1039 1045 1045 1036 3719
614 20250415 103800 703153137 1045 1039 1046 1035 17282
615 20250415 103700 685189362 1042 1044 1044 1038 4991
616 20250415 103600 679987266 1038 1045 1055 1038 8830
617 20250415 103500 670766232 1055 1048 1056 1037 19268
618 20250415 103400 650540501 1049 1056 1056 1035 24965
619 20250415 103300 624502822 1056 1062 1070 1046 37052
620 20250415 103200 585474581 1062 1050 1077 1040 57940
621 20250415 103100 523896263 1049 1034 1050 1034 18704
622 20250415 103000 504363195 1034 1048 1062 1032 55033
623 20250415 102900 446920399 1049 1015 1049 1014 118738
624 20250415 102800 324479352 1008 1008 1008 1008 0
625 20250415 102700 324479352 1008 1008 1008 1008 0
626 20250415 102600 324479352 1008 999 1008 999 28830
627 20250415 102500 295577582 998 994 998 994 6520
628 20250415 102400 289081594 994 991 994 991 4369
629 20250415 102300 284746729 991 991 991 991 0
630 20250415 102200 284746729 991 991 991 991 3
631 20250415 102100 284743756 991 989 991 989 180
632 20250415 102000 284565676 982 982 982 982 6858
633 20250415 101900 277831120 991 983 991 982 6200
634 20250415 101800 271740203 991 986 991 982 5002
635 20250415 101700 266827201 992 987 992 987 1511
636 20250415 101600 265335839 992 987 992 987 300
637 20250415 101500 265039734 986 986 986 986 1
638 20250415 101400 265038748 992 992 992 987 3809
639 20250415 101300 261270255 992 984 992 984 1181
640 20250415 101200 260100363 989 980 989 979 13016
641 20250415 101100 247310307 980 985 985 980 81
642 20250415 101000 247230922 980 981 981 980 6484
643 20250415 100900 240870625 985 979 985 979 639
644 20250415 100800 240244210 985 985 985 985 243
645 20250415 100700 240004855 985 980 985 978 2292
646 20250415 100600 237758597 981 984 984 981 2227
647 20250415 100500 235572455 984 986 986 984 2360
648 20250415 100400 233249980 988 988 988 988 21186
649 20250415 100300 212318212 988 988 995 988 1623
650 20250415 100200 210705469 995 991 995 989 3345
651 20250415 100100 207379796 995 995 995 989 4432
652 20250415 100000 202977156 994 995 995 989 5744
653 20250415 095900 197267683 995 992 995 987 4185
654 20250415 095800 193123039 993 994 994 988 7065
655 20250415 095700 186101515 994 994 997 993 5097
656 20250415 095600 181031407 988 994 994 988 1769
657 20250415 095500 179283100 994 996 996 991 7354
658 20250415 095400 171974062 992 985 996 985 13141
659 20250415 095300 158914677 985 985 989 984 1196
660 20250415 095200 157736556 991 990 991 984 14190
661 20250415 095100 143731063 990 990 990 980 4792
662 20250415 095000 138999240 990 990 992 985 17992
663 20250415 094900 121266501 985 984 994 980 12054
664 20250415 094800 109376560 984 966 984 966 12206
665 20250415 094700 97446862 978 961 984 961 22315
666 20250415 094600 75811278 960 960 963 954 1503
667 20250415 094500 74368407 960 950 960 950 10278
668 20250415 094400 64601879 950 946 950 946 2549
669 20250415 094300 62182875 945 945 945 945 1
670 20250415 094200 62181930 941 942 942 941 1069
671 20250415 094100 61175801 941 941 941 941 0
672 20250415 094000 61175801 941 941 941 941 0
673 20250415 093900 61175801 941 941 941 941 0
674 20250415 093800 61175801 941 942 948 941 702
675 20250415 093700 60511003 947 947 947 947 5039
676 20250415 093600 55739070 947 947 947 947 108
677 20250415 093500 55636794 947 943 947 943 2
678 20250415 093400 55634904 940 939 943 939 582
679 20250415 093300 55087856 940 940 940 940 41
680 20250415 093200 55049316 941 949 950 941 1223
681 20250415 093100 53889398 943 935 943 935 1088
682 20250415 093000 52864094 935 930 935 930 1264
683 20250415 092900 51684746 930 929 930 929 5745
684 20250415 092800 46345142 929 929 929 929 0
685 20250415 092700 46345142 929 929 929 929 1
686 20250415 092600 46344213 927 926 927 926 714
687 20250415 092500 45682508 926 927 927 926 463
688 20250415 092400 45253311 928 929 929 928 327
689 20250415 092300 44949851 927 930 930 927 721
690 20250415 092200 44281481 925 925 925 925 0
691 20250415 092100 44281481 925 925 925 925 0
692 20250415 092000 44281481 925 923 925 923 1279
693 20250415 091900 43098506 923 923 923 923 885
694 20250415 091800 42281651 923 923 923 923 5
695 20250415 091700 42277036 923 923 923 923 4649
696 20250415 091600 37986009 923 923 923 923 18
697 20250415 091500 37969395 918 918 918 918 910
698 20250415 091400 37134015 918 918 918 918 1000
699 20250415 091300 36216015 918 918 922 918 4269
700 20250415 091200 32294640 922 916 922 916 4658
701 20250415 091100 28015797 916 916 916 916 0
702 20250415 091000 28015797 916 907 916 902 7884
703 20250415 090900 20873183 920 920 920 920 0
704 20250415 090800 20873183 920 920 920 920 3
705 20250415 090700 20870423 922 922 922 922 0
706 20250415 090600 20870423 922 923 923 922 2587
707 20250415 090500 18485179 923 890 923 890 4898
708 20250415 090400 14020959 890 891 891 890 556
709 20250415 090300 13525719 902 903 903 901 4749
710 20250415 090200 9241758 902 902 902 902 14
711 20250415 090100 9229130 917 909 917 909 177
712 20250415 090000 9068213 917 917 917 917 9889