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

Update 2025-04-24 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-24 21:35:03 +09:00
parent 212e422eb8
commit cd8f1f0ffc
2740 changed files with 1782726 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

682
207760/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,682 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,202000,84725249207,1445,1445,1445,1445,204199
20250424,201900,84725249207,1445,1445,1445,1445,0
20250424,201800,84725249207,1445,1445,1445,1445,0
20250424,201700,84725249207,1445,1445,1445,1445,0
20250424,201600,84725249207,1445,1445,1445,1445,0
20250424,201500,84725249207,1445,1445,1445,1445,0
20250424,201400,84725249207,1445,1445,1445,1445,0
20250424,201300,84725249207,1445,1445,1445,1445,0
20250424,201200,84725249207,1445,1445,1445,1445,0
20250424,201100,84725249207,1445,1445,1445,1445,0
20250424,201000,84725249207,1445,1445,1445,1445,0
20250424,200900,84725249207,1445,1445,1445,1445,0
20250424,200800,84725249207,1445,1445,1445,1445,0
20250424,200700,84725249207,1445,1445,1445,1445,0
20250424,200600,84725249207,1445,1445,1445,1445,0
20250424,200500,84725249207,1445,1445,1445,1445,0
20250424,200400,84725249207,1445,1445,1445,1445,0
20250424,200300,84725249207,1445,1445,1445,1445,0
20250424,200200,84725249207,1445,1445,1445,1445,0
20250424,200100,84725249207,1445,1445,1445,1445,0
20250424,200000,84725249207,1445,1445,1445,1445,0
20250424,195900,84725249207,1445,1445,1445,1445,0
20250424,195800,84725249207,1445,1445,1445,1445,0
20250424,195700,84725249207,1445,1445,1445,1445,0
20250424,195600,84725249207,1445,1445,1445,1445,0
20250424,195500,84725249207,1445,1445,1445,1445,0
20250424,195400,84725249207,1445,1445,1445,1445,0
20250424,195300,84725249207,1445,1445,1445,1445,0
20250424,195200,84725249207,1445,1445,1445,1445,0
20250424,195100,84725249207,1445,1445,1445,1445,0
20250424,195000,84725249207,1445,1445,1445,1445,204199
20250424,194900,84725249207,1445,1445,1445,1445,0
20250424,194800,84725249207,1445,1445,1445,1445,0
20250424,194700,84725249207,1445,1445,1445,1445,0
20250424,194600,84725249207,1445,1445,1445,1445,0
20250424,194500,84725249207,1445,1445,1445,1445,0
20250424,194400,84725249207,1445,1445,1445,1445,0
20250424,194300,84725249207,1445,1445,1445,1445,0
20250424,194200,84725249207,1445,1445,1445,1445,0
20250424,194100,84725249207,1445,1445,1445,1445,0
20250424,194000,84725249207,1445,1445,1445,1445,0
20250424,193900,84725249207,1445,1445,1445,1445,0
20250424,193800,84725249207,1445,1445,1445,1445,0
20250424,193700,84725249207,1445,1445,1445,1445,0
20250424,193600,84725249207,1445,1445,1445,1445,0
20250424,193500,84725249207,1445,1445,1445,1445,0
20250424,193400,84725249207,1445,1445,1445,1445,0
20250424,193300,84725249207,1445,1445,1445,1445,0
20250424,193200,84725249207,1445,1445,1445,1445,0
20250424,193100,84725249207,1445,1445,1445,1445,0
20250424,193000,84725249207,1445,1445,1445,1445,0
20250424,192900,84725249207,1445,1445,1445,1445,0
20250424,192800,84725249207,1445,1445,1445,1445,0
20250424,192700,84725249207,1445,1445,1445,1445,0
20250424,192600,84725249207,1445,1445,1445,1445,0
20250424,192500,84725249207,1445,1445,1445,1445,0
20250424,192400,84725249207,1445,1445,1445,1445,0
20250424,192300,84725249207,1445,1445,1445,1445,0
20250424,192200,84725249207,1445,1445,1445,1445,0
20250424,192100,84725249207,1445,1445,1445,1445,0
20250424,192000,84725249207,1445,1445,1445,1445,204199
20250424,191900,84725249207,1445,1445,1445,1445,0
20250424,191800,84725249207,1445,1445,1445,1445,0
20250424,191700,84725249207,1445,1445,1445,1445,0
20250424,191600,84725249207,1445,1445,1445,1445,0
20250424,191500,84725249207,1445,1445,1445,1445,0
20250424,191400,84725249207,1445,1445,1445,1445,0
20250424,191300,84725249207,1445,1445,1445,1445,0
20250424,191200,84725249207,1445,1445,1445,1445,0
20250424,191100,84725249207,1445,1445,1445,1445,0
20250424,191000,84725249207,1445,1445,1445,1445,0
20250424,190900,84725249207,1445,1445,1445,1445,0
20250424,190800,84725249207,1445,1445,1445,1445,0
20250424,190700,84725249207,1445,1445,1445,1445,0
20250424,190600,84725249207,1445,1445,1445,1445,0
20250424,190500,84725249207,1445,1445,1445,1445,0
20250424,190400,84725249207,1445,1445,1445,1445,0
20250424,190300,84725249207,1445,1445,1445,1445,0
20250424,190200,84725249207,1445,1445,1445,1445,0
20250424,190100,84725249207,1445,1445,1445,1445,0
20250424,190000,84725249207,1445,1445,1445,1445,0
20250424,185900,84725249207,1445,1445,1445,1445,0
20250424,185800,84725249207,1445,1445,1445,1445,0
20250424,185700,84725249207,1445,1445,1445,1445,0
20250424,185600,84725249207,1445,1445,1445,1445,0
20250424,185500,84725249207,1445,1445,1445,1445,0
20250424,185400,84725249207,1445,1445,1445,1445,0
20250424,185300,84725249207,1445,1445,1445,1445,0
20250424,185200,84725249207,1445,1445,1445,1445,0
20250424,185100,84725249207,1445,1445,1445,1445,0
20250424,185000,84725249207,1445,1445,1445,1445,204199
20250424,184900,84725249207,1445,1445,1445,1445,0
20250424,184800,84725249207,1445,1445,1445,1445,0
20250424,184700,84725249207,1445,1445,1445,1445,0
20250424,184600,84725249207,1445,1445,1445,1445,0
20250424,184500,84725249207,1445,1445,1445,1445,0
20250424,184400,84725249207,1445,1445,1445,1445,0
20250424,184300,84725249207,1445,1445,1445,1445,0
20250424,184200,84725249207,1445,1445,1445,1445,0
20250424,184100,84725249207,1445,1445,1445,1445,0
20250424,184000,84725249207,1445,1445,1445,1445,0
20250424,183900,84725249207,1445,1445,1445,1445,0
20250424,183800,84725249207,1445,1445,1445,1445,0
20250424,183700,84725249207,1445,1445,1445,1445,0
20250424,183600,84725249207,1445,1445,1445,1445,0
20250424,183500,84725249207,1445,1445,1445,1445,0
20250424,183400,84725249207,1445,1445,1445,1445,0
20250424,183300,84725249207,1445,1445,1445,1445,0
20250424,183200,84725249207,1445,1445,1445,1445,0
20250424,183100,84725249207,1445,1445,1445,1445,0
20250424,183000,84725249207,1445,1445,1445,1445,0
20250424,182900,84725249207,1445,1445,1445,1445,0
20250424,182800,84725249207,1445,1445,1445,1445,0
20250424,182700,84725249207,1445,1445,1445,1445,0
20250424,182600,84725249207,1445,1445,1445,1445,0
20250424,182500,84725249207,1445,1445,1445,1445,0
20250424,182400,84725249207,1445,1445,1445,1445,0
20250424,182300,84725249207,1445,1445,1445,1445,0
20250424,182200,84725249207,1445,1445,1445,1445,0
20250424,182100,84725249207,1445,1445,1445,1445,0
20250424,182000,84725249207,1445,1445,1445,1445,204199
20250424,181900,84725249207,1445,1445,1445,1445,0
20250424,181800,84725249207,1445,1445,1445,1445,0
20250424,181700,84725249207,1445,1445,1445,1445,0
20250424,181600,84725249207,1445,1445,1445,1445,0
20250424,181500,84725249207,1445,1445,1445,1445,0
20250424,181400,84725249207,1445,1445,1445,1445,0
20250424,181300,84725249207,1445,1445,1445,1445,0
20250424,181200,84725249207,1445,1445,1445,1445,0
20250424,181100,84725249207,1445,1445,1445,1445,0
20250424,181000,84725249207,1445,1445,1445,1445,0
20250424,180900,84725249207,1445,1445,1445,1445,0
20250424,180800,84725249207,1445,1445,1445,1445,0
20250424,180700,84725249207,1445,1445,1445,1445,0
20250424,180600,84725249207,1445,1445,1445,1445,0
20250424,180500,84725249207,1445,1445,1445,1445,0
20250424,180400,84725249207,1445,1445,1445,1445,0
20250424,180300,84725249207,1445,1445,1445,1445,0
20250424,180200,84725249207,1445,1445,1445,1445,0
20250424,180100,84725249207,1445,1445,1445,1445,0
20250424,180000,84725249207,1445,1445,1445,1445,0
20250424,175900,84725249207,1445,1445,1445,1445,0
20250424,175800,84725249207,1445,1445,1445,1445,0
20250424,175700,84725249207,1445,1445,1445,1445,0
20250424,175600,84725249207,1445,1445,1445,1445,0
20250424,175500,84725249207,1445,1445,1445,1445,0
20250424,175400,84725249207,1445,1445,1445,1445,0
20250424,175300,84725249207,1445,1445,1445,1445,0
20250424,175200,84725249207,1445,1445,1445,1445,0
20250424,175100,84725249207,1445,1445,1445,1445,0
20250424,175000,84725249207,1445,1445,1445,1445,204199
20250424,174900,84725249207,1445,1445,1445,1445,0
20250424,174800,84725249207,1445,1445,1445,1445,0
20250424,174700,84725249207,1445,1445,1445,1445,0
20250424,174600,84725249207,1445,1445,1445,1445,0
20250424,174500,84725249207,1445,1445,1445,1445,0
20250424,174400,84725249207,1445,1445,1445,1445,0
20250424,174300,84725249207,1445,1445,1445,1445,0
20250424,174200,84725249207,1445,1445,1445,1445,0
20250424,174100,84725249207,1445,1445,1445,1445,0
20250424,174000,84725249207,1445,1445,1445,1445,0
20250424,173900,84725249207,1445,1445,1445,1445,0
20250424,173800,84725249207,1445,1445,1445,1445,0
20250424,173700,84725249207,1445,1445,1445,1445,0
20250424,173600,84725249207,1445,1445,1445,1445,0
20250424,173500,84725249207,1445,1445,1445,1445,0
20250424,173400,84725249207,1445,1445,1445,1445,0
20250424,173300,84725249207,1445,1445,1445,1445,0
20250424,173200,84725249207,1445,1445,1445,1445,0
20250424,173100,84725249207,1445,1445,1445,1445,0
20250424,173000,84725249207,1445,1445,1445,1445,0
20250424,172900,84725249207,1445,1445,1445,1445,0
20250424,172800,84725249207,1445,1445,1445,1445,0
20250424,172700,84725249207,1445,1445,1445,1445,0
20250424,172600,84725249207,1445,1445,1445,1445,0
20250424,172500,84725249207,1445,1445,1445,1445,0
20250424,172400,84725249207,1445,1445,1445,1445,0
20250424,172300,84725249207,1445,1445,1445,1445,0
20250424,172200,84725249207,1445,1445,1445,1445,0
20250424,172100,84725249207,1445,1445,1445,1445,0
20250424,172000,84725249207,1445,1445,1445,1445,204199
20250424,171900,84725249207,1445,1445,1445,1445,0
20250424,171800,84725249207,1445,1445,1445,1445,0
20250424,171700,84725249207,1445,1445,1445,1445,0
20250424,171600,84725249207,1445,1445,1445,1445,0
20250424,171500,84725249207,1445,1445,1445,1445,0
20250424,171400,84725249207,1445,1445,1445,1445,0
20250424,171300,84725249207,1445,1445,1445,1445,0
20250424,171200,84725249207,1445,1445,1445,1445,0
20250424,171100,84725249207,1445,1445,1445,1445,0
20250424,171000,84725249207,1445,1445,1445,1445,0
20250424,170900,84725249207,1445,1445,1445,1445,0
20250424,170800,84725249207,1445,1445,1445,1445,0
20250424,170700,84725249207,1445,1445,1445,1445,0
20250424,170600,84725249207,1445,1445,1445,1445,0
20250424,170500,84725249207,1445,1445,1445,1445,0
20250424,170400,84725249207,1445,1445,1445,1445,0
20250424,170300,84725249207,1445,1445,1445,1445,0
20250424,170200,84725249207,1445,1445,1445,1445,0
20250424,170100,84725249207,1445,1445,1445,1445,0
20250424,170000,84725249207,1445,1445,1445,1445,0
20250424,165900,84725249207,1445,1445,1445,1445,0
20250424,165800,84725249207,1445,1445,1445,1445,0
20250424,165700,84725249207,1445,1445,1445,1445,0
20250424,165600,84725249207,1445,1445,1445,1445,0
20250424,165500,84725249207,1445,1445,1445,1445,0
20250424,165400,84725249207,1445,1445,1445,1445,0
20250424,165300,84725249207,1445,1445,1445,1445,0
20250424,165200,84725249207,1445,1445,1445,1445,0
20250424,165100,84725249207,1445,1445,1445,1445,0
20250424,165000,84725249207,1445,1445,1445,1445,204199
20250424,164900,84725249207,1445,1445,1445,1445,0
20250424,164800,84725249207,1445,1445,1445,1445,0
20250424,164700,84725249207,1445,1445,1445,1445,0
20250424,164600,84725249207,1445,1445,1445,1445,0
20250424,164500,84725249207,1445,1445,1445,1445,0
20250424,164400,84725249207,1445,1445,1445,1445,0
20250424,164300,84725249207,1445,1445,1445,1445,0
20250424,164200,84725249207,1445,1445,1445,1445,0
20250424,164100,84725249207,1445,1445,1445,1445,0
20250424,164000,84725249207,1445,1445,1445,1445,0
20250424,163900,84725249207,1445,1445,1445,1445,0
20250424,163800,84725249207,1445,1445,1445,1445,0
20250424,163700,84725249207,1445,1445,1445,1445,0
20250424,163600,84725249207,1445,1445,1445,1445,0
20250424,163500,84725249207,1445,1445,1445,1445,0
20250424,163400,84725249207,1445,1445,1445,1445,0
20250424,163300,84725249207,1445,1445,1445,1445,0
20250424,163200,84725249207,1445,1445,1445,1445,0
20250424,163100,84725249207,1445,1445,1445,1445,0
20250424,163000,84725249207,1445,1445,1445,1445,0
20250424,162900,84725249207,1445,1445,1445,1445,0
20250424,162800,84725249207,1445,1445,1445,1445,0
20250424,162700,84725249207,1445,1445,1445,1445,0
20250424,162600,84725249207,1445,1445,1445,1445,0
20250424,162500,84725249207,1445,1445,1445,1445,0
20250424,162400,84725249207,1445,1445,1445,1445,0
20250424,162300,84725249207,1445,1445,1445,1445,0
20250424,162200,84725249207,1445,1445,1445,1445,0
20250424,162100,84725249207,1445,1445,1445,1445,0
20250424,162000,84725249207,1445,1445,1445,1445,204199
20250424,161900,84725249207,1445,1445,1445,1445,0
20250424,161800,84725249207,1445,1445,1445,1445,0
20250424,161700,84725249207,1445,1445,1445,1445,0
20250424,161600,84725249207,1445,1445,1445,1445,0
20250424,161500,84725249207,1445,1445,1445,1445,0
20250424,161400,84725249207,1445,1445,1445,1445,0
20250424,161300,84725249207,1445,1445,1445,1445,0
20250424,161200,84725249207,1445,1445,1445,1445,0
20250424,161100,84725249207,1445,1445,1445,1445,0
20250424,161000,84725249207,1445,1445,1445,1445,0
20250424,160900,84725249207,1445,1445,1445,1445,0
20250424,160800,84725249207,1445,1445,1445,1445,0
20250424,160700,84725249207,1445,1445,1445,1445,0
20250424,160600,84725249207,1445,1445,1445,1445,0
20250424,160500,84725249207,1445,1445,1445,1445,0
20250424,160400,84725249207,1445,1445,1445,1445,0
20250424,160300,84725249207,1445,1445,1445,1445,0
20250424,160200,84725249207,1445,1445,1445,1445,0
20250424,160100,84725249207,1445,1445,1445,1445,0
20250424,160000,84725249207,1445,1445,1445,1445,0
20250424,155900,84725249207,1445,1445,1445,1445,0
20250424,155800,84725249207,1445,1445,1445,1445,0
20250424,155700,84725249207,1445,1445,1445,1445,0
20250424,155600,84725249207,1445,1445,1445,1445,0
20250424,155500,84725249207,1445,1445,1445,1445,0
20250424,155400,84725249207,1445,1445,1445,1445,0
20250424,155300,84725249207,1445,1445,1445,1445,0
20250424,155200,84725249207,1445,1445,1445,1445,0
20250424,155100,84725249207,1445,1445,1445,1445,0
20250424,155000,84725249207,1445,1445,1445,1445,204199
20250424,154900,84725249207,1445,1445,1445,1445,0
20250424,154800,84725249207,1445,1445,1445,1445,0
20250424,154700,84725249207,1445,1445,1445,1445,0
20250424,154600,84725249207,1445,1445,1445,1445,0
20250424,154500,84725249207,1445,1445,1445,1445,0
20250424,154400,84725249207,1445,1445,1445,1445,0
20250424,154300,84725249207,1445,1445,1445,1445,0
20250424,154200,84725249207,1445,1445,1445,1445,0
20250424,154100,84725249207,1445,1445,1445,1445,0
20250424,154000,84725249207,1445,1445,1445,1445,0
20250424,153900,84725249207,1445,1445,1445,1445,0
20250424,153800,84725249207,1445,1445,1445,1445,0
20250424,153700,84725249207,1445,1445,1445,1445,0
20250424,153600,84725249207,1445,1445,1445,1445,0
20250424,153500,84725249207,1445,1445,1445,1445,0
20250424,153400,84725249207,1445,1445,1445,1445,0
20250424,153300,84725249207,1445,1445,1445,1445,0
20250424,153200,84725249207,1445,1445,1445,1445,0
20250424,153100,84725249207,1445,1445,1445,1445,0
20250424,153000,84725249207,1445,1445,1445,1445,204199
20250424,152900,84430181652,1434,1434,1434,1434,0
20250424,152800,84430181652,1434,1434,1434,1434,0
20250424,152700,84430181652,1434,1434,1434,1434,0
20250424,152600,84430181652,1434,1434,1434,1434,0
20250424,152500,84430181652,1434,1434,1434,1434,0
20250424,152400,84430181652,1434,1434,1434,1434,0
20250424,152300,84430181652,1434,1434,1434,1434,0
20250424,152200,84430181652,1434,1434,1434,1434,0
20250424,152100,84430181652,1434,1434,1434,1434,0
20250424,152000,84430181652,1434,1434,1434,1434,0
20250424,151900,84430181652,1434,1438,1442,1432,77995
20250424,151800,84318126159,1442,1439,1446,1437,94299
20250424,151700,84182220463,1438,1437,1439,1432,91931
20250424,151600,84050283461,1435,1437,1438,1434,59501
20250424,151500,83964870389,1438,1439,1441,1437,26463
20250424,151400,83926792745,1438,1445,1447,1437,83257
20250424,151300,83806806980,1443,1444,1445,1440,47177
20250424,151200,83738814687,1443,1453,1454,1438,158173
20250424,151100,83510405496,1454,1456,1458,1452,23068
20250424,151000,83476850648,1454,1452,1456,1451,22983
20250424,150900,83443467997,1451,1456,1456,1451,42554
20250424,150800,83381637073,1456,1452,1456,1452,21834
20250424,150700,83349885667,1453,1459,1459,1452,66253
20250424,150600,83253447249,1458,1458,1460,1456,39755
20250424,150500,83195498432,1459,1466,1467,1458,67326
20250424,150400,83097096540,1466,1471,1471,1466,17368
20250424,150300,83071587034,1470,1473,1473,1470,36308
20250424,150200,83018149681,1470,1471,1473,1469,37250
20250424,150100,82963351584,1472,1465,1472,1465,36355
20250424,150000,82909999991,1465,1469,1469,1465,27376
20250424,145900,82869853589,1468,1463,1474,1463,39870
20250424,145800,82811261712,1464,1463,1464,1460,17802
20250424,145700,82785248140,1463,1460,1464,1459,14250
20250424,145600,82764420872,1459,1465,1467,1459,21451
20250424,145500,82733050839,1467,1456,1467,1454,66749
20250424,145400,82635827687,1457,1466,1467,1456,48264
20250424,145300,82565291739,1467,1470,1473,1465,37433
20250424,145200,82510303875,1469,1466,1470,1465,27036
20250424,145100,82470633326,1467,1469,1469,1465,15658
20250424,145000,82447676095,1467,1470,1470,1465,42104
20250424,144900,82385890647,1468,1470,1475,1467,42386
20250424,144800,82323517072,1470,1463,1472,1463,28387
20250424,144700,82281845770,1464,1464,1471,1462,31846
20250424,144600,82235154690,1462,1463,1466,1459,45805
20250424,144500,82168193812,1462,1463,1466,1462,10904
20250424,144400,82152238314,1464,1465,1465,1461,13687
20250424,144300,82132220406,1464,1465,1467,1463,12357
20250424,144200,82114124972,1463,1466,1468,1461,38185
20250424,144100,82058229860,1467,1465,1467,1460,38087
20250424,144000,82002458894,1466,1467,1470,1465,36672
20250424,143900,81948646702,1466,1465,1468,1458,50473
20250424,143800,81874809191,1464,1462,1465,1454,72301
20250424,143700,81769355355,1464,1473,1476,1458,164123
20250424,143600,81528817846,1473,1515,1524,1460,495639
20250424,143500,80788662967,1515,1470,1523,1463,327311
20250424,143400,80297335447,1470,1467,1471,1464,15817
20250424,143300,80274122773,1467,1468,1474,1467,71078
20250424,143200,80169615439,1468,1465,1471,1463,58599
20250424,143100,80083640670,1465,1461,1465,1460,26718
20250424,143000,80044554115,1460,1460,1460,1454,20195
20250424,142900,80015093162,1460,1455,1460,1455,22257
20250424,142800,79982686719,1455,1455,1459,1454,12819
20250424,142700,79964024820,1457,1458,1460,1454,16235
20250424,142600,79940386757,1459,1463,1465,1458,21002
20250424,142500,79909677142,1458,1454,1464,1453,23960
20250424,142400,79874756237,1453,1457,1458,1453,18794
20250424,142300,79847400085,1457,1459,1459,1454,24427
20250424,142200,79811847155,1458,1461,1461,1456,26689
20250424,142100,79772922384,1461,1463,1463,1458,10204
20250424,142000,79758021820,1462,1465,1465,1459,14334
20250424,141900,79737076634,1464,1459,1466,1459,25169
20250424,141800,79700245116,1463,1458,1465,1452,40173
20250424,141700,79641728432,1455,1460,1460,1455,22994
20250424,141600,79608193477,1460,1463,1465,1459,11737
20250424,141500,79591036802,1462,1465,1466,1460,15985
20250424,141400,79567655870,1465,1457,1465,1455,35209
20250424,141300,79516273201,1457,1465,1466,1453,42325
20250424,141200,79454552236,1464,1467,1467,1451,146692
20250424,141100,79240561432,1467,1474,1474,1467,57291
20250424,141000,79156344190,1474,1473,1474,1472,6625
20250424,140900,79146589787,1473,1479,1479,1473,14420
20250424,140800,79125326036,1477,1478,1479,1476,18609
20250424,140700,79097851500,1478,1482,1483,1478,6954
20250424,140600,79087558057,1482,1481,1483,1478,18740
20250424,140500,79059790150,1480,1474,1485,1471,56976
20250424,140400,78975485199,1475,1475,1476,1470,34217
20250424,140300,78925110917,1475,1479,1480,1475,7332
20250424,140200,78914277698,1479,1477,1480,1473,14454
20250424,140100,78892936530,1477,1471,1479,1470,21882
20250424,140000,78860718525,1471,1473,1475,1471,26256
20250424,135900,78822068805,1473,1478,1478,1471,22815
20250424,135800,78788453929,1478,1472,1478,1471,12805
20250424,135700,78769589631,1474,1475,1475,1471,22464
20250424,135600,78736520523,1473,1478,1480,1473,5688
20250424,135500,78728121625,1479,1474,1479,1471,14366
20250424,135400,78706930909,1475,1473,1476,1471,27863
20250424,135300,78665913448,1473,1472,1475,1471,14053
20250424,135200,78645219926,1472,1474,1480,1471,37789
20250424,135100,78589590259,1474,1479,1480,1474,46595
20250424,135000,78520872013,1479,1483,1483,1478,27732
20250424,134900,78479817250,1483,1484,1485,1482,6230
20250424,134800,78470580931,1484,1486,1487,1482,6156
20250424,134700,78461443158,1486,1486,1486,1484,4327
20250424,134600,78455018029,1485,1482,1486,1481,4979
20250424,134500,78447631769,1482,1484,1484,1481,9902
20250424,134400,78432964238,1484,1486,1487,1480,17779
20250424,134300,78406573594,1486,1488,1490,1484,26894
20250424,134200,78366568747,1487,1488,1488,1486,12977
20250424,134100,78347270307,1489,1487,1493,1487,56790
20250424,134000,78262637899,1487,1480,1487,1480,16672
20250424,133900,78237896878,1481,1478,1481,1476,13447
20250424,133800,78218015541,1478,1472,1478,1472,12739
20250424,133700,78199244396,1472,1479,1480,1472,29674
20250424,133600,78155455563,1479,1483,1483,1478,7551
20250424,133500,78144280901,1483,1480,1484,1480,2799
20250424,133400,78140134053,1480,1480,1481,1478,15079
20250424,133300,78117828993,1479,1483,1483,1479,15925
20250424,133200,78094247566,1482,1488,1488,1482,16539
20250424,133100,78069713444,1483,1483,1489,1482,13059
20250424,133000,78050332517,1483,1484,1484,1480,22489
20250424,132900,78017025365,1483,1487,1487,1480,14422
20250424,132800,77995640376,1487,1478,1487,1478,12684
20250424,132700,77976825184,1478,1484,1486,1478,49676
20250424,132600,77903245832,1484,1485,1486,1481,10043
20250424,132500,77888352328,1481,1487,1489,1481,66430
20250424,132400,77789585875,1486,1480,1486,1480,17353
20250424,132300,77763836612,1480,1476,1485,1476,24331
20250424,132200,77727766112,1480,1478,1480,1476,13740
20250424,132100,77707463502,1478,1479,1480,1477,8990
20250424,132000,77694173795,1479,1475,1479,1475,10499
20250424,131900,77678655228,1476,1475,1477,1473,4797
20250424,131800,77671578818,1475,1478,1480,1475,10711
20250424,131700,77655764034,1478,1475,1478,1475,8978
20250424,131600,77642511642,1474,1477,1477,1473,20558
20250424,131500,77612203025,1476,1476,1482,1473,75444
20250424,131400,77500928092,1476,1482,1482,1476,38809
20250424,131300,77443577957,1482,1481,1483,1477,61095
20250424,131200,77353215351,1480,1484,1486,1480,55982
20250424,131100,77270243251,1484,1485,1486,1482,23955
20250424,131000,77234708588,1485,1487,1487,1485,8688
20250424,130900,77221800689,1486,1486,1488,1485,14125
20250424,130800,77200807581,1487,1489,1489,1485,11110
20250424,130700,77184286389,1489,1489,1489,1486,11179
20250424,130600,77167650652,1489,1486,1489,1485,12905
20250424,130500,77148465028,1486,1488,1488,1485,11902
20250424,130400,77130776640,1487,1488,1489,1487,14985
20250424,130300,77108478052,1489,1485,1489,1482,21621
20250424,130200,77076331804,1485,1483,1486,1482,42216
20250424,130100,77013685721,1483,1486,1486,1483,13941
20250424,130000,76993001280,1486,1485,1486,1483,10848
20250424,125900,76976903898,1484,1485,1487,1482,29530
20250424,125800,76933079814,1485,1487,1493,1485,100205
20250424,125700,76783894186,1487,1484,1488,1483,42164
20250424,125600,76721305498,1484,1480,1486,1480,28540
20250424,125500,76678975997,1480,1487,1488,1480,64097
20250424,125400,76583930346,1487,1487,1488,1485,20452
20250424,125300,76553524016,1487,1485,1488,1482,63995
20250424,125200,76458515592,1484,1488,1488,1483,72846
20250424,125100,76350379058,1487,1489,1490,1485,18249
20250424,125000,76323238016,1489,1495,1496,1483,174553
20250424,124900,76063622985,1495,1490,1497,1490,58011
20250424,124800,75976996405,1490,1500,1500,1488,147292
20250424,124700,75757241599,1499,1500,1503,1499,9812
20250424,124600,75742523139,1500,1505,1505,1498,18936
20250424,124500,75714088782,1504,1500,1505,1500,7502
20250424,124400,75702805821,1500,1506,1506,1500,16587
20250424,124300,75677886355,1506,1502,1511,1497,47667
20250424,124200,75606154682,1498,1503,1504,1495,184603
20250424,124100,75329527018,1503,1505,1505,1502,26597
20250424,124000,75289553215,1505,1512,1513,1502,35414
20250424,123900,75236236153,1512,1516,1516,1503,57628
20250424,123800,75149186496,1516,1515,1516,1513,8779
20250424,123700,75135893933,1515,1514,1516,1514,24038
20250424,123600,75099479456,1514,1509,1515,1508,25784
20250424,123500,75060478404,1507,1506,1510,1502,21420
20250424,123400,75028252873,1505,1505,1509,1502,60339
20250424,123300,74937450919,1505,1509,1509,1505,41539
20250424,123200,74874891041,1508,1511,1513,1508,24808
20250424,123100,74837452637,1510,1513,1518,1508,50299
20250424,123000,74761491984,1514,1520,1522,1510,29563
20250424,122900,74716716033,1520,1519,1522,1515,113596
20250424,122800,74544563351,1520,1521,1524,1517,13571
20250424,122700,74523953742,1524,1523,1524,1518,40946
20250424,122600,74461677615,1524,1521,1524,1521,4843
20250424,122500,74454302098,1524,1521,1524,1520,12889
20250424,122400,74434693961,1521,1522,1524,1520,6038
20250424,122300,74425508440,1524,1520,1524,1520,3073
20250424,122200,74420832591,1521,1522,1525,1520,24870
20250424,122100,74382994836,1523,1519,1524,1516,50038
20250424,122000,74307017633,1521,1527,1527,1518,65654
20250424,121900,74207096053,1528,1532,1533,1526,55596
20250424,121800,74122056597,1534,1538,1539,1530,100298
20250424,121700,73968070550,1538,1534,1538,1530,61373
20250424,121600,73873944725,1530,1528,1536,1527,72094
20250424,121500,73763496321,1528,1527,1530,1526,32537
20250424,121400,73713785874,1527,1529,1529,1525,35114
20250424,121300,73660174958,1528,1523,1531,1521,93850
20250424,121200,73516900595,1523,1519,1523,1518,21774
20250424,121100,73483787906,1519,1514,1519,1514,9598
20250424,121000,73469241499,1514,1520,1521,1514,26958
20250424,120900,73428367040,1520,1518,1523,1517,38719
20250424,120800,73369473721,1518,1519,1522,1516,23248
20250424,120700,73334148323,1518,1517,1525,1513,100109
20250424,120600,73181884597,1517,1510,1517,1509,28564
20250424,120500,73138606453,1510,1506,1517,1505,70800
20250424,120400,73031583396,1507,1506,1509,1505,15485
20250424,120300,73008243954,1505,1509,1509,1501,77709
20250424,120200,72891408617,1506,1513,1514,1506,36180
20250424,120100,72836829791,1513,1517,1517,1510,7651
20250424,120000,72825245710,1515,1511,1518,1508,35959
20250424,115900,72770931889,1511,1512,1515,1510,5528
20250424,115800,72762575175,1512,1515,1519,1512,29070
20250424,115700,72718497452,1516,1513,1517,1513,10410
20250424,115600,72702730861,1513,1507,1517,1505,22493
20250424,115500,72668768594,1506,1518,1520,1505,89240
20250424,115400,72533964721,1518,1521,1521,1516,7548
20250424,115300,72522497593,1521,1521,1522,1515,18754
20250424,115200,72494030375,1521,1519,1523,1519,39222
20250424,115100,72434379654,1519,1517,1520,1516,15879
20250424,115000,72410276318,1517,1514,1518,1513,19962
20250424,114900,72380037272,1515,1517,1520,1515,22066
20250424,114800,72346559950,1518,1513,1518,1509,40605
20250424,114700,72285121222,1510,1515,1515,1507,70534
20250424,114600,72178564210,1514,1516,1519,1514,20717
20250424,114500,72147172644,1519,1519,1522,1516,46348
20250424,114400,72076780077,1519,1517,1521,1516,21972
20250424,114300,72043423303,1516,1520,1520,1514,30778
20250424,114200,71996755052,1519,1520,1522,1518,15415
20250424,114100,71973324049,1520,1520,1522,1518,59776
20250424,114000,71882423432,1519,1515,1519,1509,90921
20250424,113900,71744894776,1513,1517,1520,1512,60216
20250424,113800,71653620163,1517,1523,1523,1507,230286
20250424,113700,71304992796,1523,1524,1525,1522,35732
20250424,113600,71250557005,1525,1529,1529,1523,7997
20250424,113500,71238357306,1529,1528,1531,1522,58959
20250424,113400,71148406921,1529,1533,1533,1528,26843
20250424,113300,71107333579,1532,1528,1535,1527,32402
20250424,113200,71057717836,1529,1529,1530,1526,25011
20250424,113100,71019499664,1529,1528,1531,1521,115500
20250424,113000,70843370819,1527,1530,1531,1527,15184
20250424,112900,70820155235,1531,1531,1535,1530,26018
20250424,112800,70780300996,1531,1531,1534,1531,13285
20250424,112700,70759940102,1532,1537,1537,1526,53456
20250424,112600,70678099815,1539,1537,1541,1536,62358
20250424,112500,70582177643,1537,1536,1538,1534,14395
20250424,112400,70560059257,1533,1533,1538,1530,29022
20250424,112300,70515532726,1530,1530,1534,1525,89054
20250424,112200,70379392492,1530,1537,1537,1529,39498
20250424,112100,70318866180,1537,1534,1544,1534,160252
20250424,112000,70072222862,1535,1524,1537,1523,109602
20250424,111900,69904545387,1524,1525,1525,1516,100769
20250424,111800,69751303622,1524,1524,1528,1523,38442
20250424,111700,69692682855,1526,1529,1530,1524,73409
20250424,111600,69580626753,1528,1537,1538,1528,121281
20250424,111500,69394700507,1537,1541,1544,1537,119742
20250424,111400,69210320447,1544,1546,1549,1540,147288
20250424,111300,68982732407,1547,1543,1547,1542,108525
20250424,111200,68815162800,1544,1539,1548,1534,201771
20250424,111100,68504283550,1539,1524,1541,1519,191949
20250424,111000,68210216578,1523,1524,1527,1521,64938
20250424,110900,68111245742,1524,1523,1525,1518,184289
20250424,110800,67830921371,1521,1532,1533,1520,123012
20250424,110700,67643345110,1533,1530,1533,1528,31360
20250424,110600,67595326104,1527,1532,1533,1525,59807
20250424,110500,67503934961,1531,1528,1537,1526,150946
20250424,110400,67272786323,1528,1535,1537,1527,77042
20250424,110300,67154800755,1537,1542,1542,1532,46963
20250424,110200,67082588938,1543,1535,1545,1525,224801
20250424,110100,66738175694,1535,1545,1545,1532,174893
20250424,110000,66469402564,1543,1549,1550,1537,196405
20250424,105900,66166383009,1550,1560,1560,1547,96142
20250424,105800,66017281953,1560,1559,1567,1558,124989
20250424,105700,65821994116,1560,1556,1561,1550,54559
20250424,105600,65737148847,1557,1552,1557,1541,150804
20250424,105500,65503557000,1550,1558,1561,1550,67213
20250424,105400,65399017320,1560,1558,1562,1557,36344
20250424,105300,65342364710,1560,1560,1568,1557,90315
20250424,105200,65201320696,1559,1561,1564,1559,29736
20250424,105100,65154905892,1562,1561,1576,1561,107739
20250424,105000,64986044079,1564,1568,1569,1559,70242
20250424,104900,64876337752,1568,1565,1569,1560,68385
20250424,104800,64769345130,1565,1565,1573,1560,167577
20250424,104700,64506864183,1564,1566,1573,1558,99614
20250424,104600,64350685537,1558,1554,1580,1552,256278
20250424,104500,63948896004,1554,1590,1591,1532,823332
20250424,104400,62665123274,1590,1595,1595,1590,43434
20250424,104300,62595985483,1595,1590,1599,1588,60067
20250424,104200,62500450773,1590,1603,1603,1590,124817
20250424,104100,62301466498,1602,1607,1608,1600,24017
20250424,104000,62262932266,1608,1596,1612,1594,130215
20250424,103900,62053863598,1596,1595,1600,1592,76184
20250424,103800,61932399182,1595,1596,1603,1595,56672
20250424,103700,61841867648,1596,1606,1606,1588,222811
20250424,103600,61485976470,1606,1606,1610,1602,65654
20250424,103500,61380614882,1608,1616,1617,1604,66400
20250424,103400,61273778095,1616,1606,1618,1604,91768
20250424,103300,61125955125,1607,1607,1613,1605,68855
20250424,103200,61015141311,1607,1605,1614,1600,67089
20250424,103100,60907503473,1605,1603,1610,1600,88687
20250424,103000,60765280760,1602,1629,1630,1601,314139
20250424,102900,60256203552,1630,1605,1630,1601,307085
20250424,102800,59759657331,1604,1598,1609,1596,120092
20250424,102700,59567147692,1599,1599,1601,1587,174206
20250424,102600,59289731925,1596,1606,1610,1596,223624
20250424,102500,58931393656,1606,1610,1619,1606,156432
20250424,102400,58679272605,1614,1609,1618,1607,129159
20250424,102300,58471031608,1611,1610,1619,1606,165496
20250424,102200,58204210259,1610,1612,1614,1605,176152
20250424,102100,57920746158,1613,1627,1629,1604,443079
20250424,102000,57205326909,1627,1614,1630,1613,689886
20250424,101900,56085126882,1613,1595,1620,1595,739213
20250424,101800,54895870606,1594,1581,1599,1579,179080
20250424,101700,54610604761,1581,1587,1588,1580,117582
20250424,101600,54424488270,1587,1588,1590,1584,60707
20250424,101500,54328082041,1588,1580,1593,1579,100136
20250424,101400,54169035514,1581,1593,1593,1578,189047
20250424,101300,53869423242,1593,1590,1598,1584,228051
20250424,101200,53506531189,1589,1574,1592,1574,214462
20250424,101100,53166610800,1574,1571,1585,1552,544283
20250424,101000,52314656894,1572,1585,1585,1571,127816
20250424,100900,52113130729,1583,1573,1599,1572,186738
20250424,100800,51816878898,1573,1590,1592,1573,298862
20250424,100700,51343999403,1590,1593,1595,1586,127755
20250424,100600,51140924932,1594,1592,1596,1589,111337
20250424,100500,50963690274,1592,1607,1609,1591,258009
20250424,100400,50550653358,1607,1596,1617,1594,343585
20250424,100300,49998193392,1597,1590,1607,1588,347823
20250424,100200,49442144569,1590,1583,1599,1583,218489
20250424,100100,49094783331,1583,1593,1608,1582,377165
20250424,100000,48493965584,1594,1580,1611,1579,513228
20250424,095900,47672602571,1580,1593,1593,1580,214882
20250424,095800,47331487841,1593,1581,1596,1578,359316
20250424,095700,46761643394,1581,1597,1597,1567,948765
20250424,095600,45261701071,1597,1603,1610,1596,282141
20250424,095500,44809693365,1603,1608,1614,1594,482770
20250424,095400,44035674161,1608,1617,1621,1586,873473
20250424,095300,42636094417,1617,1651,1652,1606,1045044
20250424,095200,40938951362,1652,1658,1659,1632,746868
20250424,095100,39710460014,1658,1693,1695,1653,811417
20250424,095000,38351134012,1693,1687,1695,1679,735742
20250424,094900,37107050313,1687,1657,1696,1655,2059303
20250424,094800,33641299151,1659,1662,1670,1621,1545095
20250424,094700,31086013882,1658,1615,1670,1613,1991123
20250424,094600,27819742508,1616,1583,1623,1570,2204829
20250424,094500,24290531302,1583,1574,1588,1570,570650
20250424,094400,23390819084,1561,1561,1561,1561,0
20250424,094300,23390819084,1561,1535,1561,1533,943021
20250424,094200,21927644771,1534,1522,1535,1511,438735
20250424,094100,21258128957,1522,1534,1536,1494,811038
20250424,094000,20029272385,1535,1548,1548,1505,827667
20250424,093900,18765213043,1548,1546,1555,1540,686985
20250424,093800,17701780655,1547,1539,1559,1538,1437630
20250424,093700,15471762183,1539,1519,1547,1465,1810365
20250424,093600,12732940491,1519,1482,1529,1461,1811955
20250424,093500,9997500502,1484,1471,1520,1440,1865124
20250424,093400,7223701110,1469,1446,1495,1441,2148737
20250424,093300,4061649199,1445,1420,1450,1418,949226
20250424,093200,2702615131,1407,1407,1407,1407,0
20250424,093100,2702615131,1407,1371,1407,1358,337757
20250424,093000,2233656592,1372,1363,1380,1332,415615
20250424,092900,1667593573,1366,1332,1367,1332,232248
20250424,092800,1352755924,1331,1337,1339,1331,7623
20250424,092700,1342589288,1337,1334,1337,1331,14332
20250424,092600,1323474347,1334,1340,1340,1333,3973
20250424,092500,1318163801,1340,1339,1343,1339,19022
20250424,092400,1292652419,1339,1336,1339,1333,8601
20250424,092300,1281159499,1339,1333,1339,1333,8454
20250424,092200,1269869426,1333,1337,1337,1333,2565
20250424,092100,1266447331,1336,1337,1338,1333,1919
20250424,092000,1263883446,1337,1331,1337,1330,14238
20250424,091900,1244892406,1330,1339,1340,1322,53506
20250424,091800,1173619916,1339,1346,1348,1335,36361
20250424,091700,1124856815,1345,1343,1350,1335,71950
20250424,091600,1028042617,1344,1342,1349,1340,61782
20250424,091500,945059595,1342,1330,1344,1327,33326
20250424,091400,900603594,1328,1330,1337,1327,35651
20250424,091300,853152425,1336,1329,1341,1325,91273
20250424,091200,731310884,1332,1321,1350,1317,227104
20250424,091100,428246483,1322,1319,1322,1314,22878
20250424,091000,398054406,1319,1306,1319,1306,12187
20250424,090900,382030986,1306,1313,1313,1303,14977
20250424,090800,362469747,1313,1313,1314,1311,7844
20250424,090700,352175007,1313,1307,1320,1302,27763
20250424,090600,315752614,1307,1307,1313,1305,7166
20250424,090500,306374368,1307,1302,1311,1302,17609
20250424,090400,283402201,1302,1297,1303,1294,29731
20250424,090300,244789364,1297,1294,1297,1293,11805
20250424,090200,229505720,1294,1289,1297,1283,39353
20250424,090100,178751765,1289,1289,1289,1279,31627
20250424,090000,138129610,1289,1280,1293,1279,106512
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 202000 84725249207 1445 1445 1445 1445 204199
3 20250424 201900 84725249207 1445 1445 1445 1445 0
4 20250424 201800 84725249207 1445 1445 1445 1445 0
5 20250424 201700 84725249207 1445 1445 1445 1445 0
6 20250424 201600 84725249207 1445 1445 1445 1445 0
7 20250424 201500 84725249207 1445 1445 1445 1445 0
8 20250424 201400 84725249207 1445 1445 1445 1445 0
9 20250424 201300 84725249207 1445 1445 1445 1445 0
10 20250424 201200 84725249207 1445 1445 1445 1445 0
11 20250424 201100 84725249207 1445 1445 1445 1445 0
12 20250424 201000 84725249207 1445 1445 1445 1445 0
13 20250424 200900 84725249207 1445 1445 1445 1445 0
14 20250424 200800 84725249207 1445 1445 1445 1445 0
15 20250424 200700 84725249207 1445 1445 1445 1445 0
16 20250424 200600 84725249207 1445 1445 1445 1445 0
17 20250424 200500 84725249207 1445 1445 1445 1445 0
18 20250424 200400 84725249207 1445 1445 1445 1445 0
19 20250424 200300 84725249207 1445 1445 1445 1445 0
20 20250424 200200 84725249207 1445 1445 1445 1445 0
21 20250424 200100 84725249207 1445 1445 1445 1445 0
22 20250424 200000 84725249207 1445 1445 1445 1445 0
23 20250424 195900 84725249207 1445 1445 1445 1445 0
24 20250424 195800 84725249207 1445 1445 1445 1445 0
25 20250424 195700 84725249207 1445 1445 1445 1445 0
26 20250424 195600 84725249207 1445 1445 1445 1445 0
27 20250424 195500 84725249207 1445 1445 1445 1445 0
28 20250424 195400 84725249207 1445 1445 1445 1445 0
29 20250424 195300 84725249207 1445 1445 1445 1445 0
30 20250424 195200 84725249207 1445 1445 1445 1445 0
31 20250424 195100 84725249207 1445 1445 1445 1445 0
32 20250424 195000 84725249207 1445 1445 1445 1445 204199
33 20250424 194900 84725249207 1445 1445 1445 1445 0
34 20250424 194800 84725249207 1445 1445 1445 1445 0
35 20250424 194700 84725249207 1445 1445 1445 1445 0
36 20250424 194600 84725249207 1445 1445 1445 1445 0
37 20250424 194500 84725249207 1445 1445 1445 1445 0
38 20250424 194400 84725249207 1445 1445 1445 1445 0
39 20250424 194300 84725249207 1445 1445 1445 1445 0
40 20250424 194200 84725249207 1445 1445 1445 1445 0
41 20250424 194100 84725249207 1445 1445 1445 1445 0
42 20250424 194000 84725249207 1445 1445 1445 1445 0
43 20250424 193900 84725249207 1445 1445 1445 1445 0
44 20250424 193800 84725249207 1445 1445 1445 1445 0
45 20250424 193700 84725249207 1445 1445 1445 1445 0
46 20250424 193600 84725249207 1445 1445 1445 1445 0
47 20250424 193500 84725249207 1445 1445 1445 1445 0
48 20250424 193400 84725249207 1445 1445 1445 1445 0
49 20250424 193300 84725249207 1445 1445 1445 1445 0
50 20250424 193200 84725249207 1445 1445 1445 1445 0
51 20250424 193100 84725249207 1445 1445 1445 1445 0
52 20250424 193000 84725249207 1445 1445 1445 1445 0
53 20250424 192900 84725249207 1445 1445 1445 1445 0
54 20250424 192800 84725249207 1445 1445 1445 1445 0
55 20250424 192700 84725249207 1445 1445 1445 1445 0
56 20250424 192600 84725249207 1445 1445 1445 1445 0
57 20250424 192500 84725249207 1445 1445 1445 1445 0
58 20250424 192400 84725249207 1445 1445 1445 1445 0
59 20250424 192300 84725249207 1445 1445 1445 1445 0
60 20250424 192200 84725249207 1445 1445 1445 1445 0
61 20250424 192100 84725249207 1445 1445 1445 1445 0
62 20250424 192000 84725249207 1445 1445 1445 1445 204199
63 20250424 191900 84725249207 1445 1445 1445 1445 0
64 20250424 191800 84725249207 1445 1445 1445 1445 0
65 20250424 191700 84725249207 1445 1445 1445 1445 0
66 20250424 191600 84725249207 1445 1445 1445 1445 0
67 20250424 191500 84725249207 1445 1445 1445 1445 0
68 20250424 191400 84725249207 1445 1445 1445 1445 0
69 20250424 191300 84725249207 1445 1445 1445 1445 0
70 20250424 191200 84725249207 1445 1445 1445 1445 0
71 20250424 191100 84725249207 1445 1445 1445 1445 0
72 20250424 191000 84725249207 1445 1445 1445 1445 0
73 20250424 190900 84725249207 1445 1445 1445 1445 0
74 20250424 190800 84725249207 1445 1445 1445 1445 0
75 20250424 190700 84725249207 1445 1445 1445 1445 0
76 20250424 190600 84725249207 1445 1445 1445 1445 0
77 20250424 190500 84725249207 1445 1445 1445 1445 0
78 20250424 190400 84725249207 1445 1445 1445 1445 0
79 20250424 190300 84725249207 1445 1445 1445 1445 0
80 20250424 190200 84725249207 1445 1445 1445 1445 0
81 20250424 190100 84725249207 1445 1445 1445 1445 0
82 20250424 190000 84725249207 1445 1445 1445 1445 0
83 20250424 185900 84725249207 1445 1445 1445 1445 0
84 20250424 185800 84725249207 1445 1445 1445 1445 0
85 20250424 185700 84725249207 1445 1445 1445 1445 0
86 20250424 185600 84725249207 1445 1445 1445 1445 0
87 20250424 185500 84725249207 1445 1445 1445 1445 0
88 20250424 185400 84725249207 1445 1445 1445 1445 0
89 20250424 185300 84725249207 1445 1445 1445 1445 0
90 20250424 185200 84725249207 1445 1445 1445 1445 0
91 20250424 185100 84725249207 1445 1445 1445 1445 0
92 20250424 185000 84725249207 1445 1445 1445 1445 204199
93 20250424 184900 84725249207 1445 1445 1445 1445 0
94 20250424 184800 84725249207 1445 1445 1445 1445 0
95 20250424 184700 84725249207 1445 1445 1445 1445 0
96 20250424 184600 84725249207 1445 1445 1445 1445 0
97 20250424 184500 84725249207 1445 1445 1445 1445 0
98 20250424 184400 84725249207 1445 1445 1445 1445 0
99 20250424 184300 84725249207 1445 1445 1445 1445 0
100 20250424 184200 84725249207 1445 1445 1445 1445 0
101 20250424 184100 84725249207 1445 1445 1445 1445 0
102 20250424 184000 84725249207 1445 1445 1445 1445 0
103 20250424 183900 84725249207 1445 1445 1445 1445 0
104 20250424 183800 84725249207 1445 1445 1445 1445 0
105 20250424 183700 84725249207 1445 1445 1445 1445 0
106 20250424 183600 84725249207 1445 1445 1445 1445 0
107 20250424 183500 84725249207 1445 1445 1445 1445 0
108 20250424 183400 84725249207 1445 1445 1445 1445 0
109 20250424 183300 84725249207 1445 1445 1445 1445 0
110 20250424 183200 84725249207 1445 1445 1445 1445 0
111 20250424 183100 84725249207 1445 1445 1445 1445 0
112 20250424 183000 84725249207 1445 1445 1445 1445 0
113 20250424 182900 84725249207 1445 1445 1445 1445 0
114 20250424 182800 84725249207 1445 1445 1445 1445 0
115 20250424 182700 84725249207 1445 1445 1445 1445 0
116 20250424 182600 84725249207 1445 1445 1445 1445 0
117 20250424 182500 84725249207 1445 1445 1445 1445 0
118 20250424 182400 84725249207 1445 1445 1445 1445 0
119 20250424 182300 84725249207 1445 1445 1445 1445 0
120 20250424 182200 84725249207 1445 1445 1445 1445 0
121 20250424 182100 84725249207 1445 1445 1445 1445 0
122 20250424 182000 84725249207 1445 1445 1445 1445 204199
123 20250424 181900 84725249207 1445 1445 1445 1445 0
124 20250424 181800 84725249207 1445 1445 1445 1445 0
125 20250424 181700 84725249207 1445 1445 1445 1445 0
126 20250424 181600 84725249207 1445 1445 1445 1445 0
127 20250424 181500 84725249207 1445 1445 1445 1445 0
128 20250424 181400 84725249207 1445 1445 1445 1445 0
129 20250424 181300 84725249207 1445 1445 1445 1445 0
130 20250424 181200 84725249207 1445 1445 1445 1445 0
131 20250424 181100 84725249207 1445 1445 1445 1445 0
132 20250424 181000 84725249207 1445 1445 1445 1445 0
133 20250424 180900 84725249207 1445 1445 1445 1445 0
134 20250424 180800 84725249207 1445 1445 1445 1445 0
135 20250424 180700 84725249207 1445 1445 1445 1445 0
136 20250424 180600 84725249207 1445 1445 1445 1445 0
137 20250424 180500 84725249207 1445 1445 1445 1445 0
138 20250424 180400 84725249207 1445 1445 1445 1445 0
139 20250424 180300 84725249207 1445 1445 1445 1445 0
140 20250424 180200 84725249207 1445 1445 1445 1445 0
141 20250424 180100 84725249207 1445 1445 1445 1445 0
142 20250424 180000 84725249207 1445 1445 1445 1445 0
143 20250424 175900 84725249207 1445 1445 1445 1445 0
144 20250424 175800 84725249207 1445 1445 1445 1445 0
145 20250424 175700 84725249207 1445 1445 1445 1445 0
146 20250424 175600 84725249207 1445 1445 1445 1445 0
147 20250424 175500 84725249207 1445 1445 1445 1445 0
148 20250424 175400 84725249207 1445 1445 1445 1445 0
149 20250424 175300 84725249207 1445 1445 1445 1445 0
150 20250424 175200 84725249207 1445 1445 1445 1445 0
151 20250424 175100 84725249207 1445 1445 1445 1445 0
152 20250424 175000 84725249207 1445 1445 1445 1445 204199
153 20250424 174900 84725249207 1445 1445 1445 1445 0
154 20250424 174800 84725249207 1445 1445 1445 1445 0
155 20250424 174700 84725249207 1445 1445 1445 1445 0
156 20250424 174600 84725249207 1445 1445 1445 1445 0
157 20250424 174500 84725249207 1445 1445 1445 1445 0
158 20250424 174400 84725249207 1445 1445 1445 1445 0
159 20250424 174300 84725249207 1445 1445 1445 1445 0
160 20250424 174200 84725249207 1445 1445 1445 1445 0
161 20250424 174100 84725249207 1445 1445 1445 1445 0
162 20250424 174000 84725249207 1445 1445 1445 1445 0
163 20250424 173900 84725249207 1445 1445 1445 1445 0
164 20250424 173800 84725249207 1445 1445 1445 1445 0
165 20250424 173700 84725249207 1445 1445 1445 1445 0
166 20250424 173600 84725249207 1445 1445 1445 1445 0
167 20250424 173500 84725249207 1445 1445 1445 1445 0
168 20250424 173400 84725249207 1445 1445 1445 1445 0
169 20250424 173300 84725249207 1445 1445 1445 1445 0
170 20250424 173200 84725249207 1445 1445 1445 1445 0
171 20250424 173100 84725249207 1445 1445 1445 1445 0
172 20250424 173000 84725249207 1445 1445 1445 1445 0
173 20250424 172900 84725249207 1445 1445 1445 1445 0
174 20250424 172800 84725249207 1445 1445 1445 1445 0
175 20250424 172700 84725249207 1445 1445 1445 1445 0
176 20250424 172600 84725249207 1445 1445 1445 1445 0
177 20250424 172500 84725249207 1445 1445 1445 1445 0
178 20250424 172400 84725249207 1445 1445 1445 1445 0
179 20250424 172300 84725249207 1445 1445 1445 1445 0
180 20250424 172200 84725249207 1445 1445 1445 1445 0
181 20250424 172100 84725249207 1445 1445 1445 1445 0
182 20250424 172000 84725249207 1445 1445 1445 1445 204199
183 20250424 171900 84725249207 1445 1445 1445 1445 0
184 20250424 171800 84725249207 1445 1445 1445 1445 0
185 20250424 171700 84725249207 1445 1445 1445 1445 0
186 20250424 171600 84725249207 1445 1445 1445 1445 0
187 20250424 171500 84725249207 1445 1445 1445 1445 0
188 20250424 171400 84725249207 1445 1445 1445 1445 0
189 20250424 171300 84725249207 1445 1445 1445 1445 0
190 20250424 171200 84725249207 1445 1445 1445 1445 0
191 20250424 171100 84725249207 1445 1445 1445 1445 0
192 20250424 171000 84725249207 1445 1445 1445 1445 0
193 20250424 170900 84725249207 1445 1445 1445 1445 0
194 20250424 170800 84725249207 1445 1445 1445 1445 0
195 20250424 170700 84725249207 1445 1445 1445 1445 0
196 20250424 170600 84725249207 1445 1445 1445 1445 0
197 20250424 170500 84725249207 1445 1445 1445 1445 0
198 20250424 170400 84725249207 1445 1445 1445 1445 0
199 20250424 170300 84725249207 1445 1445 1445 1445 0
200 20250424 170200 84725249207 1445 1445 1445 1445 0
201 20250424 170100 84725249207 1445 1445 1445 1445 0
202 20250424 170000 84725249207 1445 1445 1445 1445 0
203 20250424 165900 84725249207 1445 1445 1445 1445 0
204 20250424 165800 84725249207 1445 1445 1445 1445 0
205 20250424 165700 84725249207 1445 1445 1445 1445 0
206 20250424 165600 84725249207 1445 1445 1445 1445 0
207 20250424 165500 84725249207 1445 1445 1445 1445 0
208 20250424 165400 84725249207 1445 1445 1445 1445 0
209 20250424 165300 84725249207 1445 1445 1445 1445 0
210 20250424 165200 84725249207 1445 1445 1445 1445 0
211 20250424 165100 84725249207 1445 1445 1445 1445 0
212 20250424 165000 84725249207 1445 1445 1445 1445 204199
213 20250424 164900 84725249207 1445 1445 1445 1445 0
214 20250424 164800 84725249207 1445 1445 1445 1445 0
215 20250424 164700 84725249207 1445 1445 1445 1445 0
216 20250424 164600 84725249207 1445 1445 1445 1445 0
217 20250424 164500 84725249207 1445 1445 1445 1445 0
218 20250424 164400 84725249207 1445 1445 1445 1445 0
219 20250424 164300 84725249207 1445 1445 1445 1445 0
220 20250424 164200 84725249207 1445 1445 1445 1445 0
221 20250424 164100 84725249207 1445 1445 1445 1445 0
222 20250424 164000 84725249207 1445 1445 1445 1445 0
223 20250424 163900 84725249207 1445 1445 1445 1445 0
224 20250424 163800 84725249207 1445 1445 1445 1445 0
225 20250424 163700 84725249207 1445 1445 1445 1445 0
226 20250424 163600 84725249207 1445 1445 1445 1445 0
227 20250424 163500 84725249207 1445 1445 1445 1445 0
228 20250424 163400 84725249207 1445 1445 1445 1445 0
229 20250424 163300 84725249207 1445 1445 1445 1445 0
230 20250424 163200 84725249207 1445 1445 1445 1445 0
231 20250424 163100 84725249207 1445 1445 1445 1445 0
232 20250424 163000 84725249207 1445 1445 1445 1445 0
233 20250424 162900 84725249207 1445 1445 1445 1445 0
234 20250424 162800 84725249207 1445 1445 1445 1445 0
235 20250424 162700 84725249207 1445 1445 1445 1445 0
236 20250424 162600 84725249207 1445 1445 1445 1445 0
237 20250424 162500 84725249207 1445 1445 1445 1445 0
238 20250424 162400 84725249207 1445 1445 1445 1445 0
239 20250424 162300 84725249207 1445 1445 1445 1445 0
240 20250424 162200 84725249207 1445 1445 1445 1445 0
241 20250424 162100 84725249207 1445 1445 1445 1445 0
242 20250424 162000 84725249207 1445 1445 1445 1445 204199
243 20250424 161900 84725249207 1445 1445 1445 1445 0
244 20250424 161800 84725249207 1445 1445 1445 1445 0
245 20250424 161700 84725249207 1445 1445 1445 1445 0
246 20250424 161600 84725249207 1445 1445 1445 1445 0
247 20250424 161500 84725249207 1445 1445 1445 1445 0
248 20250424 161400 84725249207 1445 1445 1445 1445 0
249 20250424 161300 84725249207 1445 1445 1445 1445 0
250 20250424 161200 84725249207 1445 1445 1445 1445 0
251 20250424 161100 84725249207 1445 1445 1445 1445 0
252 20250424 161000 84725249207 1445 1445 1445 1445 0
253 20250424 160900 84725249207 1445 1445 1445 1445 0
254 20250424 160800 84725249207 1445 1445 1445 1445 0
255 20250424 160700 84725249207 1445 1445 1445 1445 0
256 20250424 160600 84725249207 1445 1445 1445 1445 0
257 20250424 160500 84725249207 1445 1445 1445 1445 0
258 20250424 160400 84725249207 1445 1445 1445 1445 0
259 20250424 160300 84725249207 1445 1445 1445 1445 0
260 20250424 160200 84725249207 1445 1445 1445 1445 0
261 20250424 160100 84725249207 1445 1445 1445 1445 0
262 20250424 160000 84725249207 1445 1445 1445 1445 0
263 20250424 155900 84725249207 1445 1445 1445 1445 0
264 20250424 155800 84725249207 1445 1445 1445 1445 0
265 20250424 155700 84725249207 1445 1445 1445 1445 0
266 20250424 155600 84725249207 1445 1445 1445 1445 0
267 20250424 155500 84725249207 1445 1445 1445 1445 0
268 20250424 155400 84725249207 1445 1445 1445 1445 0
269 20250424 155300 84725249207 1445 1445 1445 1445 0
270 20250424 155200 84725249207 1445 1445 1445 1445 0
271 20250424 155100 84725249207 1445 1445 1445 1445 0
272 20250424 155000 84725249207 1445 1445 1445 1445 204199
273 20250424 154900 84725249207 1445 1445 1445 1445 0
274 20250424 154800 84725249207 1445 1445 1445 1445 0
275 20250424 154700 84725249207 1445 1445 1445 1445 0
276 20250424 154600 84725249207 1445 1445 1445 1445 0
277 20250424 154500 84725249207 1445 1445 1445 1445 0
278 20250424 154400 84725249207 1445 1445 1445 1445 0
279 20250424 154300 84725249207 1445 1445 1445 1445 0
280 20250424 154200 84725249207 1445 1445 1445 1445 0
281 20250424 154100 84725249207 1445 1445 1445 1445 0
282 20250424 154000 84725249207 1445 1445 1445 1445 0
283 20250424 153900 84725249207 1445 1445 1445 1445 0
284 20250424 153800 84725249207 1445 1445 1445 1445 0
285 20250424 153700 84725249207 1445 1445 1445 1445 0
286 20250424 153600 84725249207 1445 1445 1445 1445 0
287 20250424 153500 84725249207 1445 1445 1445 1445 0
288 20250424 153400 84725249207 1445 1445 1445 1445 0
289 20250424 153300 84725249207 1445 1445 1445 1445 0
290 20250424 153200 84725249207 1445 1445 1445 1445 0
291 20250424 153100 84725249207 1445 1445 1445 1445 0
292 20250424 153000 84725249207 1445 1445 1445 1445 204199
293 20250424 152900 84430181652 1434 1434 1434 1434 0
294 20250424 152800 84430181652 1434 1434 1434 1434 0
295 20250424 152700 84430181652 1434 1434 1434 1434 0
296 20250424 152600 84430181652 1434 1434 1434 1434 0
297 20250424 152500 84430181652 1434 1434 1434 1434 0
298 20250424 152400 84430181652 1434 1434 1434 1434 0
299 20250424 152300 84430181652 1434 1434 1434 1434 0
300 20250424 152200 84430181652 1434 1434 1434 1434 0
301 20250424 152100 84430181652 1434 1434 1434 1434 0
302 20250424 152000 84430181652 1434 1434 1434 1434 0
303 20250424 151900 84430181652 1434 1438 1442 1432 77995
304 20250424 151800 84318126159 1442 1439 1446 1437 94299
305 20250424 151700 84182220463 1438 1437 1439 1432 91931
306 20250424 151600 84050283461 1435 1437 1438 1434 59501
307 20250424 151500 83964870389 1438 1439 1441 1437 26463
308 20250424 151400 83926792745 1438 1445 1447 1437 83257
309 20250424 151300 83806806980 1443 1444 1445 1440 47177
310 20250424 151200 83738814687 1443 1453 1454 1438 158173
311 20250424 151100 83510405496 1454 1456 1458 1452 23068
312 20250424 151000 83476850648 1454 1452 1456 1451 22983
313 20250424 150900 83443467997 1451 1456 1456 1451 42554
314 20250424 150800 83381637073 1456 1452 1456 1452 21834
315 20250424 150700 83349885667 1453 1459 1459 1452 66253
316 20250424 150600 83253447249 1458 1458 1460 1456 39755
317 20250424 150500 83195498432 1459 1466 1467 1458 67326
318 20250424 150400 83097096540 1466 1471 1471 1466 17368
319 20250424 150300 83071587034 1470 1473 1473 1470 36308
320 20250424 150200 83018149681 1470 1471 1473 1469 37250
321 20250424 150100 82963351584 1472 1465 1472 1465 36355
322 20250424 150000 82909999991 1465 1469 1469 1465 27376
323 20250424 145900 82869853589 1468 1463 1474 1463 39870
324 20250424 145800 82811261712 1464 1463 1464 1460 17802
325 20250424 145700 82785248140 1463 1460 1464 1459 14250
326 20250424 145600 82764420872 1459 1465 1467 1459 21451
327 20250424 145500 82733050839 1467 1456 1467 1454 66749
328 20250424 145400 82635827687 1457 1466 1467 1456 48264
329 20250424 145300 82565291739 1467 1470 1473 1465 37433
330 20250424 145200 82510303875 1469 1466 1470 1465 27036
331 20250424 145100 82470633326 1467 1469 1469 1465 15658
332 20250424 145000 82447676095 1467 1470 1470 1465 42104
333 20250424 144900 82385890647 1468 1470 1475 1467 42386
334 20250424 144800 82323517072 1470 1463 1472 1463 28387
335 20250424 144700 82281845770 1464 1464 1471 1462 31846
336 20250424 144600 82235154690 1462 1463 1466 1459 45805
337 20250424 144500 82168193812 1462 1463 1466 1462 10904
338 20250424 144400 82152238314 1464 1465 1465 1461 13687
339 20250424 144300 82132220406 1464 1465 1467 1463 12357
340 20250424 144200 82114124972 1463 1466 1468 1461 38185
341 20250424 144100 82058229860 1467 1465 1467 1460 38087
342 20250424 144000 82002458894 1466 1467 1470 1465 36672
343 20250424 143900 81948646702 1466 1465 1468 1458 50473
344 20250424 143800 81874809191 1464 1462 1465 1454 72301
345 20250424 143700 81769355355 1464 1473 1476 1458 164123
346 20250424 143600 81528817846 1473 1515 1524 1460 495639
347 20250424 143500 80788662967 1515 1470 1523 1463 327311
348 20250424 143400 80297335447 1470 1467 1471 1464 15817
349 20250424 143300 80274122773 1467 1468 1474 1467 71078
350 20250424 143200 80169615439 1468 1465 1471 1463 58599
351 20250424 143100 80083640670 1465 1461 1465 1460 26718
352 20250424 143000 80044554115 1460 1460 1460 1454 20195
353 20250424 142900 80015093162 1460 1455 1460 1455 22257
354 20250424 142800 79982686719 1455 1455 1459 1454 12819
355 20250424 142700 79964024820 1457 1458 1460 1454 16235
356 20250424 142600 79940386757 1459 1463 1465 1458 21002
357 20250424 142500 79909677142 1458 1454 1464 1453 23960
358 20250424 142400 79874756237 1453 1457 1458 1453 18794
359 20250424 142300 79847400085 1457 1459 1459 1454 24427
360 20250424 142200 79811847155 1458 1461 1461 1456 26689
361 20250424 142100 79772922384 1461 1463 1463 1458 10204
362 20250424 142000 79758021820 1462 1465 1465 1459 14334
363 20250424 141900 79737076634 1464 1459 1466 1459 25169
364 20250424 141800 79700245116 1463 1458 1465 1452 40173
365 20250424 141700 79641728432 1455 1460 1460 1455 22994
366 20250424 141600 79608193477 1460 1463 1465 1459 11737
367 20250424 141500 79591036802 1462 1465 1466 1460 15985
368 20250424 141400 79567655870 1465 1457 1465 1455 35209
369 20250424 141300 79516273201 1457 1465 1466 1453 42325
370 20250424 141200 79454552236 1464 1467 1467 1451 146692
371 20250424 141100 79240561432 1467 1474 1474 1467 57291
372 20250424 141000 79156344190 1474 1473 1474 1472 6625
373 20250424 140900 79146589787 1473 1479 1479 1473 14420
374 20250424 140800 79125326036 1477 1478 1479 1476 18609
375 20250424 140700 79097851500 1478 1482 1483 1478 6954
376 20250424 140600 79087558057 1482 1481 1483 1478 18740
377 20250424 140500 79059790150 1480 1474 1485 1471 56976
378 20250424 140400 78975485199 1475 1475 1476 1470 34217
379 20250424 140300 78925110917 1475 1479 1480 1475 7332
380 20250424 140200 78914277698 1479 1477 1480 1473 14454
381 20250424 140100 78892936530 1477 1471 1479 1470 21882
382 20250424 140000 78860718525 1471 1473 1475 1471 26256
383 20250424 135900 78822068805 1473 1478 1478 1471 22815
384 20250424 135800 78788453929 1478 1472 1478 1471 12805
385 20250424 135700 78769589631 1474 1475 1475 1471 22464
386 20250424 135600 78736520523 1473 1478 1480 1473 5688
387 20250424 135500 78728121625 1479 1474 1479 1471 14366
388 20250424 135400 78706930909 1475 1473 1476 1471 27863
389 20250424 135300 78665913448 1473 1472 1475 1471 14053
390 20250424 135200 78645219926 1472 1474 1480 1471 37789
391 20250424 135100 78589590259 1474 1479 1480 1474 46595
392 20250424 135000 78520872013 1479 1483 1483 1478 27732
393 20250424 134900 78479817250 1483 1484 1485 1482 6230
394 20250424 134800 78470580931 1484 1486 1487 1482 6156
395 20250424 134700 78461443158 1486 1486 1486 1484 4327
396 20250424 134600 78455018029 1485 1482 1486 1481 4979
397 20250424 134500 78447631769 1482 1484 1484 1481 9902
398 20250424 134400 78432964238 1484 1486 1487 1480 17779
399 20250424 134300 78406573594 1486 1488 1490 1484 26894
400 20250424 134200 78366568747 1487 1488 1488 1486 12977
401 20250424 134100 78347270307 1489 1487 1493 1487 56790
402 20250424 134000 78262637899 1487 1480 1487 1480 16672
403 20250424 133900 78237896878 1481 1478 1481 1476 13447
404 20250424 133800 78218015541 1478 1472 1478 1472 12739
405 20250424 133700 78199244396 1472 1479 1480 1472 29674
406 20250424 133600 78155455563 1479 1483 1483 1478 7551
407 20250424 133500 78144280901 1483 1480 1484 1480 2799
408 20250424 133400 78140134053 1480 1480 1481 1478 15079
409 20250424 133300 78117828993 1479 1483 1483 1479 15925
410 20250424 133200 78094247566 1482 1488 1488 1482 16539
411 20250424 133100 78069713444 1483 1483 1489 1482 13059
412 20250424 133000 78050332517 1483 1484 1484 1480 22489
413 20250424 132900 78017025365 1483 1487 1487 1480 14422
414 20250424 132800 77995640376 1487 1478 1487 1478 12684
415 20250424 132700 77976825184 1478 1484 1486 1478 49676
416 20250424 132600 77903245832 1484 1485 1486 1481 10043
417 20250424 132500 77888352328 1481 1487 1489 1481 66430
418 20250424 132400 77789585875 1486 1480 1486 1480 17353
419 20250424 132300 77763836612 1480 1476 1485 1476 24331
420 20250424 132200 77727766112 1480 1478 1480 1476 13740
421 20250424 132100 77707463502 1478 1479 1480 1477 8990
422 20250424 132000 77694173795 1479 1475 1479 1475 10499
423 20250424 131900 77678655228 1476 1475 1477 1473 4797
424 20250424 131800 77671578818 1475 1478 1480 1475 10711
425 20250424 131700 77655764034 1478 1475 1478 1475 8978
426 20250424 131600 77642511642 1474 1477 1477 1473 20558
427 20250424 131500 77612203025 1476 1476 1482 1473 75444
428 20250424 131400 77500928092 1476 1482 1482 1476 38809
429 20250424 131300 77443577957 1482 1481 1483 1477 61095
430 20250424 131200 77353215351 1480 1484 1486 1480 55982
431 20250424 131100 77270243251 1484 1485 1486 1482 23955
432 20250424 131000 77234708588 1485 1487 1487 1485 8688
433 20250424 130900 77221800689 1486 1486 1488 1485 14125
434 20250424 130800 77200807581 1487 1489 1489 1485 11110
435 20250424 130700 77184286389 1489 1489 1489 1486 11179
436 20250424 130600 77167650652 1489 1486 1489 1485 12905
437 20250424 130500 77148465028 1486 1488 1488 1485 11902
438 20250424 130400 77130776640 1487 1488 1489 1487 14985
439 20250424 130300 77108478052 1489 1485 1489 1482 21621
440 20250424 130200 77076331804 1485 1483 1486 1482 42216
441 20250424 130100 77013685721 1483 1486 1486 1483 13941
442 20250424 130000 76993001280 1486 1485 1486 1483 10848
443 20250424 125900 76976903898 1484 1485 1487 1482 29530
444 20250424 125800 76933079814 1485 1487 1493 1485 100205
445 20250424 125700 76783894186 1487 1484 1488 1483 42164
446 20250424 125600 76721305498 1484 1480 1486 1480 28540
447 20250424 125500 76678975997 1480 1487 1488 1480 64097
448 20250424 125400 76583930346 1487 1487 1488 1485 20452
449 20250424 125300 76553524016 1487 1485 1488 1482 63995
450 20250424 125200 76458515592 1484 1488 1488 1483 72846
451 20250424 125100 76350379058 1487 1489 1490 1485 18249
452 20250424 125000 76323238016 1489 1495 1496 1483 174553
453 20250424 124900 76063622985 1495 1490 1497 1490 58011
454 20250424 124800 75976996405 1490 1500 1500 1488 147292
455 20250424 124700 75757241599 1499 1500 1503 1499 9812
456 20250424 124600 75742523139 1500 1505 1505 1498 18936
457 20250424 124500 75714088782 1504 1500 1505 1500 7502
458 20250424 124400 75702805821 1500 1506 1506 1500 16587
459 20250424 124300 75677886355 1506 1502 1511 1497 47667
460 20250424 124200 75606154682 1498 1503 1504 1495 184603
461 20250424 124100 75329527018 1503 1505 1505 1502 26597
462 20250424 124000 75289553215 1505 1512 1513 1502 35414
463 20250424 123900 75236236153 1512 1516 1516 1503 57628
464 20250424 123800 75149186496 1516 1515 1516 1513 8779
465 20250424 123700 75135893933 1515 1514 1516 1514 24038
466 20250424 123600 75099479456 1514 1509 1515 1508 25784
467 20250424 123500 75060478404 1507 1506 1510 1502 21420
468 20250424 123400 75028252873 1505 1505 1509 1502 60339
469 20250424 123300 74937450919 1505 1509 1509 1505 41539
470 20250424 123200 74874891041 1508 1511 1513 1508 24808
471 20250424 123100 74837452637 1510 1513 1518 1508 50299
472 20250424 123000 74761491984 1514 1520 1522 1510 29563
473 20250424 122900 74716716033 1520 1519 1522 1515 113596
474 20250424 122800 74544563351 1520 1521 1524 1517 13571
475 20250424 122700 74523953742 1524 1523 1524 1518 40946
476 20250424 122600 74461677615 1524 1521 1524 1521 4843
477 20250424 122500 74454302098 1524 1521 1524 1520 12889
478 20250424 122400 74434693961 1521 1522 1524 1520 6038
479 20250424 122300 74425508440 1524 1520 1524 1520 3073
480 20250424 122200 74420832591 1521 1522 1525 1520 24870
481 20250424 122100 74382994836 1523 1519 1524 1516 50038
482 20250424 122000 74307017633 1521 1527 1527 1518 65654
483 20250424 121900 74207096053 1528 1532 1533 1526 55596
484 20250424 121800 74122056597 1534 1538 1539 1530 100298
485 20250424 121700 73968070550 1538 1534 1538 1530 61373
486 20250424 121600 73873944725 1530 1528 1536 1527 72094
487 20250424 121500 73763496321 1528 1527 1530 1526 32537
488 20250424 121400 73713785874 1527 1529 1529 1525 35114
489 20250424 121300 73660174958 1528 1523 1531 1521 93850
490 20250424 121200 73516900595 1523 1519 1523 1518 21774
491 20250424 121100 73483787906 1519 1514 1519 1514 9598
492 20250424 121000 73469241499 1514 1520 1521 1514 26958
493 20250424 120900 73428367040 1520 1518 1523 1517 38719
494 20250424 120800 73369473721 1518 1519 1522 1516 23248
495 20250424 120700 73334148323 1518 1517 1525 1513 100109
496 20250424 120600 73181884597 1517 1510 1517 1509 28564
497 20250424 120500 73138606453 1510 1506 1517 1505 70800
498 20250424 120400 73031583396 1507 1506 1509 1505 15485
499 20250424 120300 73008243954 1505 1509 1509 1501 77709
500 20250424 120200 72891408617 1506 1513 1514 1506 36180
501 20250424 120100 72836829791 1513 1517 1517 1510 7651
502 20250424 120000 72825245710 1515 1511 1518 1508 35959
503 20250424 115900 72770931889 1511 1512 1515 1510 5528
504 20250424 115800 72762575175 1512 1515 1519 1512 29070
505 20250424 115700 72718497452 1516 1513 1517 1513 10410
506 20250424 115600 72702730861 1513 1507 1517 1505 22493
507 20250424 115500 72668768594 1506 1518 1520 1505 89240
508 20250424 115400 72533964721 1518 1521 1521 1516 7548
509 20250424 115300 72522497593 1521 1521 1522 1515 18754
510 20250424 115200 72494030375 1521 1519 1523 1519 39222
511 20250424 115100 72434379654 1519 1517 1520 1516 15879
512 20250424 115000 72410276318 1517 1514 1518 1513 19962
513 20250424 114900 72380037272 1515 1517 1520 1515 22066
514 20250424 114800 72346559950 1518 1513 1518 1509 40605
515 20250424 114700 72285121222 1510 1515 1515 1507 70534
516 20250424 114600 72178564210 1514 1516 1519 1514 20717
517 20250424 114500 72147172644 1519 1519 1522 1516 46348
518 20250424 114400 72076780077 1519 1517 1521 1516 21972
519 20250424 114300 72043423303 1516 1520 1520 1514 30778
520 20250424 114200 71996755052 1519 1520 1522 1518 15415
521 20250424 114100 71973324049 1520 1520 1522 1518 59776
522 20250424 114000 71882423432 1519 1515 1519 1509 90921
523 20250424 113900 71744894776 1513 1517 1520 1512 60216
524 20250424 113800 71653620163 1517 1523 1523 1507 230286
525 20250424 113700 71304992796 1523 1524 1525 1522 35732
526 20250424 113600 71250557005 1525 1529 1529 1523 7997
527 20250424 113500 71238357306 1529 1528 1531 1522 58959
528 20250424 113400 71148406921 1529 1533 1533 1528 26843
529 20250424 113300 71107333579 1532 1528 1535 1527 32402
530 20250424 113200 71057717836 1529 1529 1530 1526 25011
531 20250424 113100 71019499664 1529 1528 1531 1521 115500
532 20250424 113000 70843370819 1527 1530 1531 1527 15184
533 20250424 112900 70820155235 1531 1531 1535 1530 26018
534 20250424 112800 70780300996 1531 1531 1534 1531 13285
535 20250424 112700 70759940102 1532 1537 1537 1526 53456
536 20250424 112600 70678099815 1539 1537 1541 1536 62358
537 20250424 112500 70582177643 1537 1536 1538 1534 14395
538 20250424 112400 70560059257 1533 1533 1538 1530 29022
539 20250424 112300 70515532726 1530 1530 1534 1525 89054
540 20250424 112200 70379392492 1530 1537 1537 1529 39498
541 20250424 112100 70318866180 1537 1534 1544 1534 160252
542 20250424 112000 70072222862 1535 1524 1537 1523 109602
543 20250424 111900 69904545387 1524 1525 1525 1516 100769
544 20250424 111800 69751303622 1524 1524 1528 1523 38442
545 20250424 111700 69692682855 1526 1529 1530 1524 73409
546 20250424 111600 69580626753 1528 1537 1538 1528 121281
547 20250424 111500 69394700507 1537 1541 1544 1537 119742
548 20250424 111400 69210320447 1544 1546 1549 1540 147288
549 20250424 111300 68982732407 1547 1543 1547 1542 108525
550 20250424 111200 68815162800 1544 1539 1548 1534 201771
551 20250424 111100 68504283550 1539 1524 1541 1519 191949
552 20250424 111000 68210216578 1523 1524 1527 1521 64938
553 20250424 110900 68111245742 1524 1523 1525 1518 184289
554 20250424 110800 67830921371 1521 1532 1533 1520 123012
555 20250424 110700 67643345110 1533 1530 1533 1528 31360
556 20250424 110600 67595326104 1527 1532 1533 1525 59807
557 20250424 110500 67503934961 1531 1528 1537 1526 150946
558 20250424 110400 67272786323 1528 1535 1537 1527 77042
559 20250424 110300 67154800755 1537 1542 1542 1532 46963
560 20250424 110200 67082588938 1543 1535 1545 1525 224801
561 20250424 110100 66738175694 1535 1545 1545 1532 174893
562 20250424 110000 66469402564 1543 1549 1550 1537 196405
563 20250424 105900 66166383009 1550 1560 1560 1547 96142
564 20250424 105800 66017281953 1560 1559 1567 1558 124989
565 20250424 105700 65821994116 1560 1556 1561 1550 54559
566 20250424 105600 65737148847 1557 1552 1557 1541 150804
567 20250424 105500 65503557000 1550 1558 1561 1550 67213
568 20250424 105400 65399017320 1560 1558 1562 1557 36344
569 20250424 105300 65342364710 1560 1560 1568 1557 90315
570 20250424 105200 65201320696 1559 1561 1564 1559 29736
571 20250424 105100 65154905892 1562 1561 1576 1561 107739
572 20250424 105000 64986044079 1564 1568 1569 1559 70242
573 20250424 104900 64876337752 1568 1565 1569 1560 68385
574 20250424 104800 64769345130 1565 1565 1573 1560 167577
575 20250424 104700 64506864183 1564 1566 1573 1558 99614
576 20250424 104600 64350685537 1558 1554 1580 1552 256278
577 20250424 104500 63948896004 1554 1590 1591 1532 823332
578 20250424 104400 62665123274 1590 1595 1595 1590 43434
579 20250424 104300 62595985483 1595 1590 1599 1588 60067
580 20250424 104200 62500450773 1590 1603 1603 1590 124817
581 20250424 104100 62301466498 1602 1607 1608 1600 24017
582 20250424 104000 62262932266 1608 1596 1612 1594 130215
583 20250424 103900 62053863598 1596 1595 1600 1592 76184
584 20250424 103800 61932399182 1595 1596 1603 1595 56672
585 20250424 103700 61841867648 1596 1606 1606 1588 222811
586 20250424 103600 61485976470 1606 1606 1610 1602 65654
587 20250424 103500 61380614882 1608 1616 1617 1604 66400
588 20250424 103400 61273778095 1616 1606 1618 1604 91768
589 20250424 103300 61125955125 1607 1607 1613 1605 68855
590 20250424 103200 61015141311 1607 1605 1614 1600 67089
591 20250424 103100 60907503473 1605 1603 1610 1600 88687
592 20250424 103000 60765280760 1602 1629 1630 1601 314139
593 20250424 102900 60256203552 1630 1605 1630 1601 307085
594 20250424 102800 59759657331 1604 1598 1609 1596 120092
595 20250424 102700 59567147692 1599 1599 1601 1587 174206
596 20250424 102600 59289731925 1596 1606 1610 1596 223624
597 20250424 102500 58931393656 1606 1610 1619 1606 156432
598 20250424 102400 58679272605 1614 1609 1618 1607 129159
599 20250424 102300 58471031608 1611 1610 1619 1606 165496
600 20250424 102200 58204210259 1610 1612 1614 1605 176152
601 20250424 102100 57920746158 1613 1627 1629 1604 443079
602 20250424 102000 57205326909 1627 1614 1630 1613 689886
603 20250424 101900 56085126882 1613 1595 1620 1595 739213
604 20250424 101800 54895870606 1594 1581 1599 1579 179080
605 20250424 101700 54610604761 1581 1587 1588 1580 117582
606 20250424 101600 54424488270 1587 1588 1590 1584 60707
607 20250424 101500 54328082041 1588 1580 1593 1579 100136
608 20250424 101400 54169035514 1581 1593 1593 1578 189047
609 20250424 101300 53869423242 1593 1590 1598 1584 228051
610 20250424 101200 53506531189 1589 1574 1592 1574 214462
611 20250424 101100 53166610800 1574 1571 1585 1552 544283
612 20250424 101000 52314656894 1572 1585 1585 1571 127816
613 20250424 100900 52113130729 1583 1573 1599 1572 186738
614 20250424 100800 51816878898 1573 1590 1592 1573 298862
615 20250424 100700 51343999403 1590 1593 1595 1586 127755
616 20250424 100600 51140924932 1594 1592 1596 1589 111337
617 20250424 100500 50963690274 1592 1607 1609 1591 258009
618 20250424 100400 50550653358 1607 1596 1617 1594 343585
619 20250424 100300 49998193392 1597 1590 1607 1588 347823
620 20250424 100200 49442144569 1590 1583 1599 1583 218489
621 20250424 100100 49094783331 1583 1593 1608 1582 377165
622 20250424 100000 48493965584 1594 1580 1611 1579 513228
623 20250424 095900 47672602571 1580 1593 1593 1580 214882
624 20250424 095800 47331487841 1593 1581 1596 1578 359316
625 20250424 095700 46761643394 1581 1597 1597 1567 948765
626 20250424 095600 45261701071 1597 1603 1610 1596 282141
627 20250424 095500 44809693365 1603 1608 1614 1594 482770
628 20250424 095400 44035674161 1608 1617 1621 1586 873473
629 20250424 095300 42636094417 1617 1651 1652 1606 1045044
630 20250424 095200 40938951362 1652 1658 1659 1632 746868
631 20250424 095100 39710460014 1658 1693 1695 1653 811417
632 20250424 095000 38351134012 1693 1687 1695 1679 735742
633 20250424 094900 37107050313 1687 1657 1696 1655 2059303
634 20250424 094800 33641299151 1659 1662 1670 1621 1545095
635 20250424 094700 31086013882 1658 1615 1670 1613 1991123
636 20250424 094600 27819742508 1616 1583 1623 1570 2204829
637 20250424 094500 24290531302 1583 1574 1588 1570 570650
638 20250424 094400 23390819084 1561 1561 1561 1561 0
639 20250424 094300 23390819084 1561 1535 1561 1533 943021
640 20250424 094200 21927644771 1534 1522 1535 1511 438735
641 20250424 094100 21258128957 1522 1534 1536 1494 811038
642 20250424 094000 20029272385 1535 1548 1548 1505 827667
643 20250424 093900 18765213043 1548 1546 1555 1540 686985
644 20250424 093800 17701780655 1547 1539 1559 1538 1437630
645 20250424 093700 15471762183 1539 1519 1547 1465 1810365
646 20250424 093600 12732940491 1519 1482 1529 1461 1811955
647 20250424 093500 9997500502 1484 1471 1520 1440 1865124
648 20250424 093400 7223701110 1469 1446 1495 1441 2148737
649 20250424 093300 4061649199 1445 1420 1450 1418 949226
650 20250424 093200 2702615131 1407 1407 1407 1407 0
651 20250424 093100 2702615131 1407 1371 1407 1358 337757
652 20250424 093000 2233656592 1372 1363 1380 1332 415615
653 20250424 092900 1667593573 1366 1332 1367 1332 232248
654 20250424 092800 1352755924 1331 1337 1339 1331 7623
655 20250424 092700 1342589288 1337 1334 1337 1331 14332
656 20250424 092600 1323474347 1334 1340 1340 1333 3973
657 20250424 092500 1318163801 1340 1339 1343 1339 19022
658 20250424 092400 1292652419 1339 1336 1339 1333 8601
659 20250424 092300 1281159499 1339 1333 1339 1333 8454
660 20250424 092200 1269869426 1333 1337 1337 1333 2565
661 20250424 092100 1266447331 1336 1337 1338 1333 1919
662 20250424 092000 1263883446 1337 1331 1337 1330 14238
663 20250424 091900 1244892406 1330 1339 1340 1322 53506
664 20250424 091800 1173619916 1339 1346 1348 1335 36361
665 20250424 091700 1124856815 1345 1343 1350 1335 71950
666 20250424 091600 1028042617 1344 1342 1349 1340 61782
667 20250424 091500 945059595 1342 1330 1344 1327 33326
668 20250424 091400 900603594 1328 1330 1337 1327 35651
669 20250424 091300 853152425 1336 1329 1341 1325 91273
670 20250424 091200 731310884 1332 1321 1350 1317 227104
671 20250424 091100 428246483 1322 1319 1322 1314 22878
672 20250424 091000 398054406 1319 1306 1319 1306 12187
673 20250424 090900 382030986 1306 1313 1313 1303 14977
674 20250424 090800 362469747 1313 1313 1314 1311 7844
675 20250424 090700 352175007 1313 1307 1320 1302 27763
676 20250424 090600 315752614 1307 1307 1313 1305 7166
677 20250424 090500 306374368 1307 1302 1311 1302 17609
678 20250424 090400 283402201 1302 1297 1303 1294 29731
679 20250424 090300 244789364 1297 1294 1297 1293 11805
680 20250424 090200 229505720 1294 1289 1297 1283 39353
681 20250424 090100 178751765 1289 1289 1289 1279 31627
682 20250424 090000 138129610 1289 1280 1293 1279 106512