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

Update 2025-04-03 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-03 21:27:05 +09:00
parent c62b0675c9
commit d3ecdb9784
2740 changed files with 1777222 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

615
047770/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,191300,3154555315,1554,1554,1554,1554,6048
20250403,191200,3154555315,1554,1554,1554,1554,0
20250403,191100,3154555315,1554,1554,1554,1554,0
20250403,191000,3154555315,1554,1554,1554,1554,0
20250403,190900,3154555315,1554,1554,1554,1554,0
20250403,190800,3154555315,1554,1554,1554,1554,0
20250403,190700,3154555315,1554,1554,1554,1554,0
20250403,190600,3154555315,1554,1554,1554,1554,0
20250403,190500,3154555315,1554,1554,1554,1554,0
20250403,190400,3154555315,1554,1554,1554,1554,0
20250403,190300,3154555315,1554,1554,1554,1554,0
20250403,190200,3154555315,1554,1554,1554,1554,0
20250403,190100,3154555315,1554,1554,1554,1554,0
20250403,190000,3154555315,1554,1554,1554,1554,0
20250403,185900,3154555315,1554,1554,1554,1554,0
20250403,185800,3154555315,1554,1554,1554,1554,0
20250403,185700,3154555315,1554,1554,1554,1554,0
20250403,185600,3154555315,1554,1554,1554,1554,0
20250403,185500,3154555315,1554,1554,1554,1554,0
20250403,185400,3154555315,1554,1554,1554,1554,0
20250403,185300,3154555315,1554,1554,1554,1554,0
20250403,185200,3154555315,1554,1554,1554,1554,0
20250403,185100,3154555315,1554,1554,1554,1554,0
20250403,185000,3154555315,1554,1554,1554,1554,0
20250403,184900,3154555315,1554,1554,1554,1554,0
20250403,184800,3154555315,1554,1554,1554,1554,0
20250403,184700,3154555315,1554,1554,1554,1554,0
20250403,184600,3154555315,1554,1554,1554,1554,0
20250403,184500,3154555315,1554,1554,1554,1554,0
20250403,184400,3154555315,1554,1554,1554,1554,0
20250403,184300,3154555315,1554,1554,1554,1554,6048
20250403,184200,3154555315,1554,1554,1554,1554,0
20250403,184100,3154555315,1554,1554,1554,1554,0
20250403,184000,3154555315,1554,1554,1554,1554,0
20250403,183900,3154555315,1554,1554,1554,1554,0
20250403,183800,3154555315,1554,1554,1554,1554,0
20250403,183700,3154555315,1554,1554,1554,1554,0
20250403,183600,3154555315,1554,1554,1554,1554,0
20250403,183500,3154555315,1554,1554,1554,1554,0
20250403,183400,3154555315,1554,1554,1554,1554,0
20250403,183300,3154555315,1554,1554,1554,1554,0
20250403,183200,3154555315,1554,1554,1554,1554,0
20250403,183100,3154555315,1554,1554,1554,1554,0
20250403,183000,3154555315,1554,1554,1554,1554,0
20250403,182900,3154555315,1554,1554,1554,1554,0
20250403,182800,3154555315,1554,1554,1554,1554,0
20250403,182700,3154555315,1554,1554,1554,1554,0
20250403,182600,3154555315,1554,1554,1554,1554,0
20250403,182500,3154555315,1554,1554,1554,1554,0
20250403,182400,3154555315,1554,1554,1554,1554,0
20250403,182300,3154555315,1554,1554,1554,1554,0
20250403,182200,3154555315,1554,1554,1554,1554,0
20250403,182100,3154555315,1554,1554,1554,1554,0
20250403,182000,3154555315,1554,1554,1554,1554,0
20250403,181900,3154555315,1554,1554,1554,1554,0
20250403,181800,3154555315,1554,1554,1554,1554,0
20250403,181700,3154555315,1554,1554,1554,1554,0
20250403,181600,3154555315,1554,1554,1554,1554,0
20250403,181500,3154555315,1554,1554,1554,1554,0
20250403,181400,3154555315,1554,1554,1554,1554,0
20250403,181300,3154555315,1554,1554,1554,1554,6048
20250403,181200,3154555315,1554,1554,1554,1554,0
20250403,181100,3154555315,1554,1554,1554,1554,0
20250403,181000,3154555315,1554,1554,1554,1554,0
20250403,180900,3154555315,1554,1554,1554,1554,0
20250403,180800,3154555315,1554,1554,1554,1554,0
20250403,180700,3154555315,1554,1554,1554,1554,0
20250403,180600,3154555315,1554,1554,1554,1554,0
20250403,180500,3154555315,1554,1554,1554,1554,0
20250403,180400,3154555315,1554,1554,1554,1554,0
20250403,180300,3154555315,1554,1554,1554,1554,0
20250403,180200,3154555315,1554,1554,1554,1554,0
20250403,180100,3154555315,1554,1554,1554,1554,0
20250403,180000,3154555315,1554,1554,1554,1554,0
20250403,175900,3154555315,1554,1554,1554,1554,0
20250403,175800,3154555315,1554,1554,1554,1554,0
20250403,175700,3154555315,1554,1554,1554,1554,0
20250403,175600,3154555315,1554,1554,1554,1554,0
20250403,175500,3154555315,1554,1554,1554,1554,0
20250403,175400,3154555315,1554,1554,1554,1554,0
20250403,175300,3154555315,1554,1554,1554,1554,0
20250403,175200,3154555315,1554,1554,1554,1554,0
20250403,175100,3154555315,1554,1554,1554,1554,0
20250403,175000,3154555315,1554,1554,1554,1554,0
20250403,174900,3154555315,1554,1554,1554,1554,0
20250403,174800,3154555315,1554,1554,1554,1554,0
20250403,174700,3154555315,1554,1554,1554,1554,0
20250403,174600,3154555315,1554,1554,1554,1554,0
20250403,174500,3154555315,1554,1554,1554,1554,0
20250403,174400,3154555315,1554,1554,1554,1554,0
20250403,174300,3154555315,1554,1554,1554,1554,6048
20250403,174200,3154555315,1554,1554,1554,1554,0
20250403,174100,3154555315,1554,1554,1554,1554,0
20250403,174000,3154555315,1554,1554,1554,1554,0
20250403,173900,3154555315,1554,1554,1554,1554,0
20250403,173800,3154555315,1554,1554,1554,1554,0
20250403,173700,3154555315,1554,1554,1554,1554,0
20250403,173600,3154555315,1554,1554,1554,1554,0
20250403,173500,3154555315,1554,1554,1554,1554,0
20250403,173400,3154555315,1554,1554,1554,1554,0
20250403,173300,3154555315,1554,1554,1554,1554,0
20250403,173200,3154555315,1554,1554,1554,1554,0
20250403,173100,3154555315,1554,1554,1554,1554,0
20250403,173000,3154555315,1554,1554,1554,1554,0
20250403,172900,3154555315,1554,1554,1554,1554,0
20250403,172800,3154555315,1554,1554,1554,1554,0
20250403,172700,3154555315,1554,1554,1554,1554,0
20250403,172600,3154555315,1554,1554,1554,1554,0
20250403,172500,3154555315,1554,1554,1554,1554,0
20250403,172400,3154555315,1554,1554,1554,1554,0
20250403,172300,3154555315,1554,1554,1554,1554,0
20250403,172200,3154555315,1554,1554,1554,1554,0
20250403,172100,3154555315,1554,1554,1554,1554,0
20250403,172000,3154555315,1554,1554,1554,1554,0
20250403,171900,3154555315,1554,1554,1554,1554,0
20250403,171800,3154555315,1554,1554,1554,1554,0
20250403,171700,3154555315,1554,1554,1554,1554,0
20250403,171600,3154555315,1554,1554,1554,1554,0
20250403,171500,3154555315,1554,1554,1554,1554,0
20250403,171400,3154555315,1554,1554,1554,1554,0
20250403,171300,3154555315,1554,1554,1554,1554,6048
20250403,171200,3154555315,1554,1554,1554,1554,0
20250403,171100,3154555315,1554,1554,1554,1554,0
20250403,171000,3154555315,1554,1554,1554,1554,0
20250403,170900,3154555315,1554,1554,1554,1554,0
20250403,170800,3154555315,1554,1554,1554,1554,0
20250403,170700,3154555315,1554,1554,1554,1554,0
20250403,170600,3154555315,1554,1554,1554,1554,0
20250403,170500,3154555315,1554,1554,1554,1554,0
20250403,170400,3154555315,1554,1554,1554,1554,0
20250403,170300,3154555315,1554,1554,1554,1554,0
20250403,170200,3154555315,1554,1554,1554,1554,0
20250403,170100,3154555315,1554,1554,1554,1554,0
20250403,170000,3154555315,1554,1554,1554,1554,0
20250403,165900,3154555315,1554,1554,1554,1554,0
20250403,165800,3154555315,1554,1554,1554,1554,0
20250403,165700,3154555315,1554,1554,1554,1554,0
20250403,165600,3154555315,1554,1554,1554,1554,0
20250403,165500,3154555315,1554,1554,1554,1554,0
20250403,165400,3154555315,1554,1554,1554,1554,0
20250403,165300,3154555315,1554,1554,1554,1554,0
20250403,165200,3154555315,1554,1554,1554,1554,0
20250403,165100,3154555315,1554,1554,1554,1554,0
20250403,165000,3154555315,1554,1554,1554,1554,0
20250403,164900,3154555315,1554,1554,1554,1554,0
20250403,164800,3154555315,1554,1554,1554,1554,0
20250403,164700,3154555315,1554,1554,1554,1554,0
20250403,164600,3154555315,1554,1554,1554,1554,0
20250403,164500,3154555315,1554,1554,1554,1554,0
20250403,164400,3154555315,1554,1554,1554,1554,0
20250403,164300,3154555315,1554,1554,1554,1554,6048
20250403,164200,3154555315,1554,1554,1554,1554,0
20250403,164100,3154555315,1554,1554,1554,1554,0
20250403,164000,3154555315,1554,1554,1554,1554,0
20250403,163900,3154555315,1554,1554,1554,1554,0
20250403,163800,3154555315,1554,1554,1554,1554,0
20250403,163700,3154555315,1554,1554,1554,1554,0
20250403,163600,3154555315,1554,1554,1554,1554,0
20250403,163500,3154555315,1554,1554,1554,1554,0
20250403,163400,3154555315,1554,1554,1554,1554,0
20250403,163300,3154555315,1554,1554,1554,1554,0
20250403,163200,3154555315,1554,1554,1554,1554,0
20250403,163100,3154555315,1554,1554,1554,1554,0
20250403,163000,3154555315,1554,1554,1554,1554,0
20250403,162900,3154555315,1554,1554,1554,1554,0
20250403,162800,3154555315,1554,1554,1554,1554,0
20250403,162700,3154555315,1554,1554,1554,1554,0
20250403,162600,3154555315,1554,1554,1554,1554,0
20250403,162500,3154555315,1554,1554,1554,1554,0
20250403,162400,3154555315,1554,1554,1554,1554,0
20250403,162300,3154555315,1554,1554,1554,1554,0
20250403,162200,3154555315,1554,1554,1554,1554,0
20250403,162100,3154555315,1554,1554,1554,1554,0
20250403,162000,3154555315,1554,1554,1554,1554,0
20250403,161900,3154555315,1554,1554,1554,1554,0
20250403,161800,3154555315,1554,1554,1554,1554,0
20250403,161700,3154555315,1554,1554,1554,1554,0
20250403,161600,3154555315,1554,1554,1554,1554,0
20250403,161500,3154555315,1554,1554,1554,1554,0
20250403,161400,3154555315,1554,1554,1554,1554,0
20250403,161300,3154555315,1554,1554,1554,1554,6048
20250403,161200,3154555315,1554,1554,1554,1554,0
20250403,161100,3154555315,1554,1554,1554,1554,0
20250403,161000,3154555315,1554,1554,1554,1554,0
20250403,160900,3154555315,1554,1554,1554,1554,0
20250403,160800,3154555315,1554,1554,1554,1554,0
20250403,160700,3154555315,1554,1554,1554,1554,0
20250403,160600,3154555315,1554,1554,1554,1554,0
20250403,160500,3154555315,1554,1554,1554,1554,0
20250403,160400,3154555315,1554,1554,1554,1554,0
20250403,160300,3154555315,1554,1554,1554,1554,0
20250403,160200,3154555315,1554,1554,1554,1554,0
20250403,160100,3154555315,1554,1554,1554,1554,0
20250403,160000,3154555315,1554,1554,1554,1554,0
20250403,155900,3154555315,1554,1554,1554,1554,0
20250403,155800,3154555315,1554,1554,1554,1554,0
20250403,155700,3154555315,1554,1554,1554,1554,0
20250403,155600,3154555315,1554,1554,1554,1554,0
20250403,155500,3154555315,1554,1554,1554,1554,0
20250403,155400,3154555315,1554,1554,1554,1554,0
20250403,155300,3154555315,1554,1554,1554,1554,0
20250403,155200,3154555315,1554,1554,1554,1554,0
20250403,155100,3154555315,1554,1554,1554,1554,0
20250403,155000,3154555315,1554,1554,1554,1554,0
20250403,154900,3154555315,1554,1554,1554,1554,0
20250403,154800,3154555315,1554,1554,1554,1554,0
20250403,154700,3154555315,1554,1554,1554,1554,0
20250403,154600,3154555315,1554,1554,1554,1554,0
20250403,154500,3154555315,1554,1554,1554,1554,0
20250403,154400,3154555315,1554,1554,1554,1554,0
20250403,154300,3154555315,1554,1554,1554,1554,6048
20250403,154200,3154555315,1554,1554,1554,1554,0
20250403,154100,3154555315,1554,1554,1554,1554,0
20250403,154000,3154555315,1554,1554,1554,1554,0
20250403,153900,3154555315,1554,1554,1554,1554,0
20250403,153800,3154555315,1554,1554,1554,1554,0
20250403,153700,3154555315,1554,1554,1554,1554,0
20250403,153600,3154555315,1554,1554,1554,1554,0
20250403,153500,3154555315,1554,1554,1554,1554,0
20250403,153400,3154555315,1554,1554,1554,1554,0
20250403,153300,3154555315,1554,1554,1554,1554,0
20250403,153200,3154555315,1554,1554,1554,1554,0
20250403,153100,3154555315,1554,1554,1554,1554,0
20250403,153000,3154555315,1554,1554,1554,1554,6048
20250403,152900,3145156723,1552,1552,1552,1552,0
20250403,152800,3145156723,1552,1552,1552,1552,0
20250403,152700,3145156723,1552,1552,1552,1552,0
20250403,152600,3145156723,1552,1552,1552,1552,0
20250403,152500,3145156723,1552,1552,1552,1552,0
20250403,152400,3145156723,1552,1552,1552,1552,0
20250403,152300,3145156723,1552,1552,1552,1552,0
20250403,152200,3145156723,1552,1552,1552,1552,0
20250403,152100,3145156723,1552,1552,1552,1552,0
20250403,152000,3145156723,1552,1552,1552,1552,0
20250403,151900,3145156723,1552,1550,1552,1550,4231
20250403,151800,3138597589,1551,1552,1553,1550,4017
20250403,151700,3132368691,1553,1551,1553,1551,121
20250403,151600,3132180780,1551,1551,1553,1550,2459
20250403,151500,3128366872,1551,1551,1551,1550,7230
20250403,151400,3117157932,1550,1551,1551,1550,4590
20250403,151300,3110038845,1551,1551,1551,1550,1855
20250403,151200,3107163542,1550,1551,1551,1550,2443
20250403,151100,3103376250,1551,1551,1552,1551,2917
20250403,151000,3098851982,1551,1552,1552,1551,1067
20250403,150900,3097196307,1551,1552,1553,1551,1403
20250403,150800,3095019785,1552,1558,1558,1552,6041
20250403,150700,3085627200,1555,1555,1560,1555,2081
20250403,150600,3082390660,1556,1560,1560,1556,3832
20250403,150500,3076420828,1559,1560,1561,1559,3782
20250403,150400,3070520570,1560,1564,1564,1560,5103
20250403,150300,3062557806,1563,1567,1567,1563,5782
20250403,150200,3053508304,1567,1567,1567,1567,200
20250403,150100,3053194904,1567,1567,1575,1567,530
20250403,150000,3052363996,1567,1567,1578,1566,494
20250403,145900,3051588047,1567,1570,1570,1567,2
20250403,145800,3051584910,1567,1566,1568,1566,1163
20250403,145700,3049763649,1569,1565,1569,1565,1809
20250403,145600,3046929770,1567,1569,1569,1563,2612
20250403,145500,3042843544,1568,1567,1568,1567,2514
20250403,145400,3038901601,1566,1566,1567,1566,111
20250403,145300,3038727774,1566,1570,1570,1566,1117
20250403,145200,3036978118,1567,1567,1567,1567,1001
20250403,145100,3035409551,1566,1569,1569,1566,5637
20250403,145000,3026576192,1571,1570,1571,1569,2472
20250403,144900,3022694392,1570,1579,1579,1570,1095
20250403,144800,3020972502,1579,1579,1579,1579,1
20250403,144700,3020970923,1573,1573,1573,1573,0
20250403,144600,3020970923,1573,1576,1576,1573,104
20250403,144500,3020807122,1576,1577,1580,1575,566
20250403,144400,3019914931,1581,1581,1581,1581,0
20250403,144300,3019914931,1581,1578,1581,1578,1600
20250403,144200,3017387131,1578,1578,1578,1578,0
20250403,144100,3017387131,1578,1581,1581,1577,358
20250403,144000,3016822385,1581,1577,1581,1577,2
20250403,143900,3016819227,1577,1582,1582,1577,1015
20250403,143800,3015216857,1583,1583,1583,1583,1
20250403,143700,3015215274,1579,1583,1583,1579,3
20250403,143600,3015210529,1584,1586,1586,1583,136
20250403,143500,3014995203,1575,1585,1587,1575,3581
20250403,143400,3009321219,1584,1575,1584,1575,1845
20250403,143300,3006403516,1575,1578,1580,1575,1358
20250403,143200,3004259408,1578,1571,1578,1571,1049
20250403,143100,3002610006,1572,1571,1572,1571,733
20250403,143000,3001458361,1570,1572,1572,1570,341
20250403,142900,3000922511,1572,1572,1572,1572,190
20250403,142800,3000623831,1573,1573,1573,1573,130
20250403,142700,3000419341,1573,1573,1573,1573,1492
20250403,142600,2998072425,1573,1573,1574,1573,1365
20250403,142500,2995925275,1574,1574,1574,1573,265
20250403,142400,2995508229,1574,1572,1574,1572,1027
20250403,142300,2993892729,1570,1575,1575,1570,5697
20250403,142200,2984935483,1576,1576,1576,1576,501
20250403,142100,2984145907,1574,1575,1575,1574,1521
20250403,142000,2981751345,1574,1576,1580,1574,691
20250403,141900,2980662531,1576,1575,1578,1575,4060
20250403,141800,2974267976,1575,1577,1577,1575,2857
20250403,141700,2969766229,1577,1578,1578,1577,400
20250403,141600,2969135229,1578,1579,1579,1578,172
20250403,141500,2968863677,1579,1579,1579,1579,482
20250403,141400,2968102599,1579,1579,1579,1579,103
20250403,141300,2967939962,1577,1582,1582,1577,7113
20250403,141200,2956694860,1582,1583,1583,1582,3900
20250403,141100,2950523031,1583,1584,1585,1583,212
20250403,141000,2950187428,1585,1583,1585,1583,370
20250403,140900,2949601678,1583,1583,1583,1582,3330
20250403,140800,2944330992,1583,1583,1583,1582,304
20250403,140700,2943849843,1582,1584,1584,1582,1041
20250403,140600,2942201807,1587,1587,1587,1587,1869
20250403,140500,2939235704,1587,1587,1587,1587,200
20250403,140400,2938918304,1587,1583,1587,1583,182
20250403,140300,2938629474,1582,1582,1582,1582,0
20250403,140200,2938629474,1582,1587,1587,1582,448
20250403,140100,2937920733,1582,1587,1587,1581,3
20250403,140000,2937915983,1583,1580,1583,1580,506
20250403,135900,2937115036,1579,1583,1583,1579,1355
20250403,135800,2934975487,1579,1582,1583,1578,489
20250403,135700,2934201872,1583,1580,1583,1577,3231
20250403,135600,2929095642,1580,1580,1583,1578,2938
20250403,135500,2924449739,1578,1583,1583,1578,2691
20250403,135400,2920195795,1583,1586,1586,1581,180
20250403,135300,2919910540,1580,1580,1580,1580,1
20250403,135200,2919908960,1587,1580,1587,1580,101
20250403,135100,2919749373,1587,1580,1587,1580,102
20250403,135000,2919587506,1588,1588,1588,1575,9028
20250403,134900,2905338828,1580,1589,1589,1580,202
20250403,134800,2905019452,1581,1591,1591,1581,2
20250403,134700,2905016280,1588,1592,1592,1580,3427
20250403,134600,2899594518,1580,1579,1590,1579,119
20250403,134500,2899405491,1577,1590,1594,1577,8456
20250403,134400,2886013899,1596,1589,1596,1586,1678
20250403,134300,2883351165,1590,1592,1592,1590,2252
20250403,134200,2879766531,1592,1597,1599,1585,2589
20250403,134100,2875648692,1599,1599,1599,1599,1516
20250403,134000,2873224608,1599,1599,1599,1599,1
20250403,133900,2873223009,1590,1592,1599,1590,6443
20250403,133800,2862962078,1597,1592,1597,1592,898
20250403,133700,2861532457,1591,1592,1592,1591,25
20250403,133600,2861492681,1591,1591,1592,1591,123
20250403,133500,2861296952,1591,1591,1591,1591,749
20250403,133400,2860105293,1586,1589,1589,1586,2989
20250403,133300,2855359716,1589,1590,1590,1589,500
20250403,133200,2854565016,1591,1591,1591,1591,1292
20250403,133100,2852509444,1589,1592,1592,1589,53
20250403,133000,2852425071,1589,1589,1589,1589,113
20250403,132900,2852245514,1589,1586,1589,1586,1364
20250403,132800,2850078268,1585,1589,1589,1585,1051
20250403,132700,2848409719,1589,1589,1589,1589,646
20250403,132600,2847383225,1589,1589,1589,1585,102
20250403,132500,2847221435,1589,1588,1589,1581,1351
20250403,132400,2845079545,1588,1587,1588,1587,1835
20250403,132300,2842165619,1579,1579,1580,1579,620
20250403,132200,2841186489,1580,1581,1581,1577,2099
20250403,132100,2837872703,1579,1581,1581,1578,6841
20250403,132000,2827064974,1581,1581,1582,1580,2893
20250403,131900,2822491982,1581,1584,1584,1580,7497
20250403,131800,2810642194,1583,1591,1591,1583,6585
20250403,131700,2800188823,1591,1593,1593,1591,1666
20250403,131600,2797536625,1598,1594,1598,1593,1764
20250403,131500,2794725220,1594,1595,1598,1594,1383
20250403,131400,2792519755,1595,1599,1600,1595,608
20250403,131300,2791549118,1599,1600,1600,1599,47
20250403,131200,2791473933,1600,1600,1600,1600,3529
20250403,131100,2785827533,1601,1601,1602,1601,1700
20250403,131000,2783105767,1601,1602,1602,1601,2761
20250403,130900,2778683889,1607,1607,1607,1607,5
20250403,130800,2778675854,1608,1606,1608,1606,1000
20250403,130700,2777068575,1608,1601,1608,1600,1229
20250403,130600,2775102147,1600,1610,1611,1600,11395
20250403,130500,2756860522,1610,1604,1611,1600,11045
20250403,130400,2739176126,1612,1602,1612,1601,3628
20250403,130300,2733364860,1600,1611,1611,1600,7899
20250403,130200,2720694305,1612,1614,1614,1612,695
20250403,130100,2719573562,1614,1615,1615,1614,2152
20250403,130000,2716098184,1616,1616,1616,1616,1860
20250403,125900,2713092424,1616,1617,1617,1616,1439
20250403,125800,2710766500,1617,1617,1617,1617,3
20250403,125700,2710761649,1617,1617,1617,1617,0
20250403,125600,2710761649,1617,1618,1618,1617,1448
20250403,125500,2708420228,1618,1618,1618,1618,405
20250403,125400,2707764938,1617,1617,1617,1617,0
20250403,125300,2707764938,1617,1617,1617,1617,1
20250403,125200,2707763321,1616,1616,1616,1616,100
20250403,125100,2707601721,1616,1617,1618,1616,1923
20250403,125000,2704494022,1617,1625,1625,1617,20
20250403,124900,2704461602,1617,1622,1622,1617,3000
20250403,124800,2699603815,1622,1622,1622,1622,318
20250403,124700,2699088019,1622,1622,1622,1622,0
20250403,124600,2699088019,1622,1622,1622,1622,616
20250403,124500,2698088867,1622,1622,1622,1622,261
20250403,124400,2697665525,1622,1622,1622,1622,0
20250403,124300,2697665525,1622,1622,1622,1622,3
20250403,124200,2697660659,1622,1622,1623,1622,6212
20250403,124100,2687584785,1622,1623,1623,1622,7283
20250403,124000,2675769697,1623,1625,1625,1623,1930
20250403,123900,2672635716,1625,1625,1625,1625,0
20250403,123800,2672635716,1625,1625,1625,1625,30
20250403,123700,2672586966,1625,1628,1628,1625,21
20250403,123600,2672552838,1625,1627,1628,1625,494
20250403,123500,2671748662,1625,1625,1625,1625,0
20250403,123400,2671748662,1625,1625,1625,1625,698
20250403,123300,2670614412,1625,1625,1625,1625,60
20250403,123200,2670516912,1625,1625,1625,1625,500
20250403,123100,2669704412,1625,1625,1625,1625,504
20250403,123000,2668885412,1625,1625,1625,1625,0
20250403,122900,2668885412,1625,1625,1625,1625,30
20250403,122800,2668836662,1625,1625,1625,1625,519
20250403,122700,2667993287,1624,1624,1624,1624,0
20250403,122600,2667993287,1624,1624,1624,1624,0
20250403,122500,2667993287,1624,1624,1624,1624,0
20250403,122400,2667993287,1624,1624,1624,1624,0
20250403,122300,2667993287,1624,1624,1624,1624,0
20250403,122200,2667993287,1624,1624,1624,1624,53
20250403,122100,2667907215,1628,1628,1628,1628,1
20250403,122000,2667905587,1624,1624,1624,1624,1850
20250403,121900,2664901187,1625,1625,1625,1625,490
20250403,121800,2664104937,1624,1624,1624,1624,0
20250403,121700,2664104937,1624,1624,1624,1624,100
20250403,121600,2663942537,1623,1627,1628,1623,515
20250403,121500,2663106581,1624,1624,1624,1624,100
20250403,121400,2662944181,1627,1627,1627,1627,1
20250403,121300,2662942554,1625,1625,1625,1625,114
20250403,121200,2662757304,1623,1623,1623,1623,442
20250403,121100,2662039938,1623,1623,1623,1623,135
20250403,121000,2661820833,1622,1623,1623,1622,19
20250403,120900,2661790014,1623,1623,1623,1623,200
20250403,120800,2661465414,1622,1623,1623,1622,1294
20250403,120700,2659366192,1623,1628,1628,1622,2860
20250403,120600,2654724573,1628,1628,1628,1628,0
20250403,120500,2654724573,1628,1623,1628,1623,1139
20250403,120400,2652870356,1623,1623,1623,1623,10
20250403,120300,2652854126,1623,1628,1628,1623,234
20250403,120200,2652473344,1629,1629,1629,1629,0
20250403,120100,2652473344,1629,1629,1629,1629,0
20250403,120000,2652473344,1629,1629,1629,1629,207
20250403,115900,2652136141,1629,1622,1629,1622,10020
20250403,115800,2635883694,1622,1622,1622,1621,554
20250403,115700,2634985148,1622,1622,1622,1622,119
20250403,115600,2634792130,1621,1621,1621,1621,1
20250403,115500,2634790509,1620,1620,1620,1620,300
20250403,115400,2634304509,1620,1620,1620,1620,2000
20250403,115300,2631064509,1633,1633,1633,1633,1
20250403,115200,2631062876,1620,1620,1620,1620,0
20250403,115100,2631062876,1620,1620,1620,1620,10
20250403,115000,2631046676,1619,1619,1619,1619,0
20250403,114900,2631046676,1619,1619,1619,1619,2
20250403,114800,2631043438,1637,1637,1637,1637,2967
20250403,114700,2626186459,1639,1623,1639,1623,5000
20250403,114600,2618020364,1616,1616,1616,1616,86
20250403,114500,2617881388,1614,1614,1614,1614,983
20250403,114400,2616294826,1614,1614,1614,1614,200
20250403,114300,2615972026,1614,1615,1615,1614,5561
20250403,114200,2606991012,1615,1615,1616,1614,1301
20250403,114100,2604888924,1615,1616,1616,1614,2095
20250403,114000,2601504389,1616,1617,1617,1616,3716
20250403,113900,2595498113,1617,1617,1617,1617,432
20250403,113800,2594799569,1617,1624,1624,1617,41
20250403,113700,2594733265,1616,1618,1618,1616,3581
20250403,113600,2588944636,1624,1624,1624,1617,1349
20250403,113500,2586762848,1624,1624,1624,1624,1122
20250403,113400,2584940720,1624,1624,1624,1617,72
20250403,113300,2584823862,1624,1618,1624,1618,601
20250403,113200,2583851438,1618,1622,1625,1618,6960
20250403,113100,2572577065,1623,1623,1623,1623,70
20250403,113000,2572463455,1624,1630,1630,1624,72
20250403,112900,2572346492,1625,1625,1625,1625,0
20250403,112800,2572346492,1625,1625,1625,1625,1
20250403,112700,2572344867,1625,1625,1625,1624,1060
20250403,112600,2570622370,1625,1628,1628,1625,66
20250403,112500,2570514970,1629,1629,1630,1629,1194
20250403,112400,2568569815,1629,1629,1629,1629,1742
20250403,112300,2565732097,1629,1629,1629,1629,111
20250403,112200,2565551278,1630,1630,1630,1630,215
20250403,112100,2565200828,1630,1630,1630,1630,152
20250403,112000,2564953068,1629,1629,1630,1629,3090
20250403,111900,2559919454,1629,1629,1629,1629,2113
20250403,111800,2556477377,1629,1629,1629,1629,120
20250403,111700,2556281897,1633,1630,1633,1629,324
20250403,111600,2555753502,1629,1629,1630,1629,1207
20250403,111500,2553787298,1629,1629,1629,1629,1
20250403,111400,2553785669,1621,1621,1622,1621,1335
20250403,111300,2551621631,1621,1630,1630,1620,394
20250403,111200,2550979445,1620,1624,1631,1620,1107
20250403,111100,2549183021,1631,1624,1631,1624,32
20250403,111000,2549130876,1624,1624,1624,1624,1
20250403,110900,2549129252,1619,1619,1619,1619,0
20250403,110800,2549129252,1619,1620,1620,1619,822
20250403,110700,2547798433,1619,1619,1621,1619,1167
20250403,110600,2545908445,1620,1620,1620,1620,482
20250403,110500,2545127605,1620,1620,1620,1620,352
20250403,110400,2544557365,1620,1621,1621,1620,627
20250403,110300,2543541469,1621,1621,1622,1621,4748
20250403,110200,2535844539,1621,1623,1623,1621,2102
20250403,110100,2532434797,1623,1623,1623,1623,2
20250403,110000,2532431551,1625,1625,1625,1625,163
20250403,105900,2532166676,1625,1628,1628,1620,1012
20250403,105800,2530522289,1630,1634,1634,1630,1001
20250403,105700,2528890655,1635,1627,1637,1627,3021
20250403,105600,2523957725,1628,1628,1628,1628,1
20250403,105500,2523956097,1630,1614,1630,1614,3869
20250403,105400,2517655294,1613,1629,1629,1613,624
20250403,105300,2516647054,1616,1630,1630,1616,320
20250403,105200,2516129653,1637,1615,1637,1615,6147
20250403,105100,2506150860,1615,1625,1625,1614,23010
20250403,105000,2468873338,1627,1627,1627,1623,2046
20250403,104900,2465548988,1627,1637,1637,1624,1501
20250403,104800,2463110303,1624,1640,1640,1624,15590
20250403,104700,2437601676,1641,1640,1642,1640,322
20250403,104600,2437073120,1642,1642,1642,1642,1979
20250403,104500,2433823602,1642,1631,1644,1631,5410
20250403,104400,2424976649,1634,1640,1640,1634,3842
20250403,104300,2418694963,1641,1644,1644,1641,21399
20250403,104200,2383535173,1644,1644,1646,1641,19808
20250403,104100,2350936160,1646,1649,1650,1646,2229
20250403,104000,2347260619,1649,1647,1650,1646,2847
20250403,103900,2342571185,1647,1643,1647,1639,12788
20250403,103800,2321539487,1643,1644,1650,1642,19218
20250403,103700,2289919221,1644,1643,1644,1642,4623
20250403,103600,2282325588,1643,1635,1644,1635,12433
20250403,103500,2261958533,1635,1625,1635,1625,4276
20250403,103400,2254984668,1625,1625,1629,1623,13580
20250403,103300,2232868276,1625,1626,1626,1623,55
20250403,103200,2232778897,1622,1625,1629,1622,6390
20250403,103100,2222383077,1619,1621,1621,1619,333
20250403,103000,2221843710,1626,1624,1627,1621,2272
20250403,102900,2218151085,1624,1624,1627,1624,3433
20250403,102800,2212573725,1624,1624,1624,1624,211
20250403,102700,2212231061,1627,1623,1628,1623,2208
20250403,102600,2208639980,1623,1622,1623,1615,1603
20250403,102500,2206047613,1623,1610,1624,1610,1062
20250403,102400,2204324325,1624,1625,1625,1621,6365
20250403,102300,2193983432,1625,1627,1628,1625,6351
20250403,102200,2183661919,1628,1622,1628,1621,2122
20250403,102100,2180218156,1622,1628,1631,1622,3142
20250403,102000,2175100370,1628,1622,1628,1621,9336
20250403,101900,2159934944,1621,1615,1621,1610,4235
20250403,101800,2153097799,1615,1615,1620,1615,9330
20250403,101700,2138008600,1615,1615,1616,1615,2114
20250403,101600,2134594309,1616,1616,1616,1606,1630
20250403,101500,2131965999,1617,1607,1617,1606,2672
20250403,101400,2127666569,1606,1620,1620,1606,1012
20250403,101300,2126029999,1619,1606,1620,1604,7766
20250403,101200,2113498509,1607,1606,1607,1606,2393
20250403,101100,2109655346,1606,1604,1606,1604,515
20250403,101000,2108828734,1601,1598,1605,1598,1741
20250403,100900,2106040718,1593,1595,1603,1593,3574
20250403,100800,2100342059,1594,1594,1603,1594,2139
20250403,100700,2096931453,1593,1597,1597,1593,2000
20250403,100600,2093742624,1594,1600,1608,1594,7389
20250403,100500,2081930743,1600,1598,1600,1595,2460
20250403,100400,2078004604,1594,1600,1605,1594,4139
20250403,100300,2071400963,1600,1608,1616,1597,4794
20250403,100200,2063708439,1608,1609,1609,1596,7350
20250403,100100,2051947171,1608,1614,1614,1608,4774
20250403,100000,2044254375,1614,1615,1615,1612,1762
20250403,095900,2041413088,1615,1617,1617,1610,5197
20250403,095800,2033016516,1615,1620,1620,1605,20367
20250403,095700,2000167506,1620,1595,1620,1595,11922
20250403,095600,1981066470,1594,1592,1597,1587,5971
20250403,095500,1971557089,1592,1590,1594,1582,9474
20250403,095400,1956495096,1592,1586,1594,1586,8075
20250403,095300,1943653430,1586,1580,1589,1580,8798
20250403,095200,1929736394,1580,1575,1580,1574,7030
20250403,095100,1918645193,1575,1573,1575,1573,2393
20250403,095000,1914879072,1571,1565,1571,1564,2883
20250403,094900,1910357342,1564,1569,1570,1564,2726
20250403,094800,1906080130,1568,1568,1568,1561,421
20250403,094700,1905420081,1569,1556,1569,1556,866
20250403,094600,1904064511,1555,1555,1566,1552,2061
20250403,094500,1900853380,1552,1562,1562,1552,7121
20250403,094400,1889774317,1566,1569,1569,1560,14565
20250403,094300,1866977965,1569,1572,1572,1569,10243
20250403,094200,1850896369,1573,1573,1573,1571,5682
20250403,094100,1841967246,1573,1574,1574,1572,5084
20250403,094000,1833973711,1572,1574,1577,1572,8333
20250403,093900,1820862358,1575,1577,1580,1575,6188
20250403,093800,1811107491,1577,1578,1580,1577,8750
20250403,093700,1797299953,1578,1578,1578,1578,0
20250403,093600,1797299953,1578,1578,1578,1578,3382
20250403,093500,1791963157,1578,1580,1581,1578,2611
20250403,093400,1787842812,1581,1582,1585,1579,6892
20250403,093300,1776951704,1582,1585,1586,1582,1483
20250403,093200,1774604379,1585,1583,1586,1581,3024
20250403,093100,1769814745,1583,1584,1584,1580,4033
20250403,093000,1763434496,1584,1584,1586,1582,8987
20250403,092900,1749208365,1586,1589,1589,1583,8715
20250403,092800,1735392077,1589,1599,1599,1586,5831
20250403,092700,1726117501,1599,1590,1599,1590,7594
20250403,092600,1714005122,1591,1588,1591,1584,2657
20250403,092500,1709782421,1590,1587,1591,1583,14488
20250403,092400,1686760494,1585,1588,1590,1585,18966
20250403,092300,1656647811,1589,1598,1600,1589,22243
20250403,092200,1621234814,1600,1605,1609,1597,20612
20250403,092100,1588225261,1605,1610,1610,1600,46283
20250403,092000,1514050677,1609,1623,1623,1609,41780
20250403,091900,1446458312,1624,1636,1636,1624,32451
20250403,091800,1393599847,1636,1635,1640,1635,3959
20250403,091700,1387116163,1635,1634,1638,1634,4150
20250403,091600,1380330965,1634,1634,1634,1630,22722
20250403,091500,1343263893,1633,1640,1640,1633,30869
20250403,091400,1292739465,1640,1641,1645,1640,22731
20250403,091300,1255452786,1640,1641,1642,1640,2459
20250403,091200,1251418253,1641,1646,1646,1641,3833
20250403,091100,1245119304,1645,1639,1648,1639,15580
20250403,091000,1219539880,1644,1645,1648,1638,42355
20250403,090900,1149993014,1645,1649,1650,1644,14973
20250403,090800,1125338629,1645,1648,1657,1644,19370
20250403,090700,1093390694,1648,1651,1655,1644,17094
20250403,090600,1065210310,1650,1640,1657,1635,13053
20250403,090500,1043672006,1640,1648,1648,1630,34296
20250403,090400,987527846,1649,1637,1657,1637,47996
20250403,090300,908586761,1637,1627,1641,1620,36947
20250403,090200,848462484,1627,1636,1640,1623,44006
20250403,090100,776778098,1642,1674,1676,1626,109840
20250403,090000,596381825,1665,1753,1776,1640,338584
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 191300 3154555315 1554 1554 1554 1554 6048
3 20250403 191200 3154555315 1554 1554 1554 1554 0
4 20250403 191100 3154555315 1554 1554 1554 1554 0
5 20250403 191000 3154555315 1554 1554 1554 1554 0
6 20250403 190900 3154555315 1554 1554 1554 1554 0
7 20250403 190800 3154555315 1554 1554 1554 1554 0
8 20250403 190700 3154555315 1554 1554 1554 1554 0
9 20250403 190600 3154555315 1554 1554 1554 1554 0
10 20250403 190500 3154555315 1554 1554 1554 1554 0
11 20250403 190400 3154555315 1554 1554 1554 1554 0
12 20250403 190300 3154555315 1554 1554 1554 1554 0
13 20250403 190200 3154555315 1554 1554 1554 1554 0
14 20250403 190100 3154555315 1554 1554 1554 1554 0
15 20250403 190000 3154555315 1554 1554 1554 1554 0
16 20250403 185900 3154555315 1554 1554 1554 1554 0
17 20250403 185800 3154555315 1554 1554 1554 1554 0
18 20250403 185700 3154555315 1554 1554 1554 1554 0
19 20250403 185600 3154555315 1554 1554 1554 1554 0
20 20250403 185500 3154555315 1554 1554 1554 1554 0
21 20250403 185400 3154555315 1554 1554 1554 1554 0
22 20250403 185300 3154555315 1554 1554 1554 1554 0
23 20250403 185200 3154555315 1554 1554 1554 1554 0
24 20250403 185100 3154555315 1554 1554 1554 1554 0
25 20250403 185000 3154555315 1554 1554 1554 1554 0
26 20250403 184900 3154555315 1554 1554 1554 1554 0
27 20250403 184800 3154555315 1554 1554 1554 1554 0
28 20250403 184700 3154555315 1554 1554 1554 1554 0
29 20250403 184600 3154555315 1554 1554 1554 1554 0
30 20250403 184500 3154555315 1554 1554 1554 1554 0
31 20250403 184400 3154555315 1554 1554 1554 1554 0
32 20250403 184300 3154555315 1554 1554 1554 1554 6048
33 20250403 184200 3154555315 1554 1554 1554 1554 0
34 20250403 184100 3154555315 1554 1554 1554 1554 0
35 20250403 184000 3154555315 1554 1554 1554 1554 0
36 20250403 183900 3154555315 1554 1554 1554 1554 0
37 20250403 183800 3154555315 1554 1554 1554 1554 0
38 20250403 183700 3154555315 1554 1554 1554 1554 0
39 20250403 183600 3154555315 1554 1554 1554 1554 0
40 20250403 183500 3154555315 1554 1554 1554 1554 0
41 20250403 183400 3154555315 1554 1554 1554 1554 0
42 20250403 183300 3154555315 1554 1554 1554 1554 0
43 20250403 183200 3154555315 1554 1554 1554 1554 0
44 20250403 183100 3154555315 1554 1554 1554 1554 0
45 20250403 183000 3154555315 1554 1554 1554 1554 0
46 20250403 182900 3154555315 1554 1554 1554 1554 0
47 20250403 182800 3154555315 1554 1554 1554 1554 0
48 20250403 182700 3154555315 1554 1554 1554 1554 0
49 20250403 182600 3154555315 1554 1554 1554 1554 0
50 20250403 182500 3154555315 1554 1554 1554 1554 0
51 20250403 182400 3154555315 1554 1554 1554 1554 0
52 20250403 182300 3154555315 1554 1554 1554 1554 0
53 20250403 182200 3154555315 1554 1554 1554 1554 0
54 20250403 182100 3154555315 1554 1554 1554 1554 0
55 20250403 182000 3154555315 1554 1554 1554 1554 0
56 20250403 181900 3154555315 1554 1554 1554 1554 0
57 20250403 181800 3154555315 1554 1554 1554 1554 0
58 20250403 181700 3154555315 1554 1554 1554 1554 0
59 20250403 181600 3154555315 1554 1554 1554 1554 0
60 20250403 181500 3154555315 1554 1554 1554 1554 0
61 20250403 181400 3154555315 1554 1554 1554 1554 0
62 20250403 181300 3154555315 1554 1554 1554 1554 6048
63 20250403 181200 3154555315 1554 1554 1554 1554 0
64 20250403 181100 3154555315 1554 1554 1554 1554 0
65 20250403 181000 3154555315 1554 1554 1554 1554 0
66 20250403 180900 3154555315 1554 1554 1554 1554 0
67 20250403 180800 3154555315 1554 1554 1554 1554 0
68 20250403 180700 3154555315 1554 1554 1554 1554 0
69 20250403 180600 3154555315 1554 1554 1554 1554 0
70 20250403 180500 3154555315 1554 1554 1554 1554 0
71 20250403 180400 3154555315 1554 1554 1554 1554 0
72 20250403 180300 3154555315 1554 1554 1554 1554 0
73 20250403 180200 3154555315 1554 1554 1554 1554 0
74 20250403 180100 3154555315 1554 1554 1554 1554 0
75 20250403 180000 3154555315 1554 1554 1554 1554 0
76 20250403 175900 3154555315 1554 1554 1554 1554 0
77 20250403 175800 3154555315 1554 1554 1554 1554 0
78 20250403 175700 3154555315 1554 1554 1554 1554 0
79 20250403 175600 3154555315 1554 1554 1554 1554 0
80 20250403 175500 3154555315 1554 1554 1554 1554 0
81 20250403 175400 3154555315 1554 1554 1554 1554 0
82 20250403 175300 3154555315 1554 1554 1554 1554 0
83 20250403 175200 3154555315 1554 1554 1554 1554 0
84 20250403 175100 3154555315 1554 1554 1554 1554 0
85 20250403 175000 3154555315 1554 1554 1554 1554 0
86 20250403 174900 3154555315 1554 1554 1554 1554 0
87 20250403 174800 3154555315 1554 1554 1554 1554 0
88 20250403 174700 3154555315 1554 1554 1554 1554 0
89 20250403 174600 3154555315 1554 1554 1554 1554 0
90 20250403 174500 3154555315 1554 1554 1554 1554 0
91 20250403 174400 3154555315 1554 1554 1554 1554 0
92 20250403 174300 3154555315 1554 1554 1554 1554 6048
93 20250403 174200 3154555315 1554 1554 1554 1554 0
94 20250403 174100 3154555315 1554 1554 1554 1554 0
95 20250403 174000 3154555315 1554 1554 1554 1554 0
96 20250403 173900 3154555315 1554 1554 1554 1554 0
97 20250403 173800 3154555315 1554 1554 1554 1554 0
98 20250403 173700 3154555315 1554 1554 1554 1554 0
99 20250403 173600 3154555315 1554 1554 1554 1554 0
100 20250403 173500 3154555315 1554 1554 1554 1554 0
101 20250403 173400 3154555315 1554 1554 1554 1554 0
102 20250403 173300 3154555315 1554 1554 1554 1554 0
103 20250403 173200 3154555315 1554 1554 1554 1554 0
104 20250403 173100 3154555315 1554 1554 1554 1554 0
105 20250403 173000 3154555315 1554 1554 1554 1554 0
106 20250403 172900 3154555315 1554 1554 1554 1554 0
107 20250403 172800 3154555315 1554 1554 1554 1554 0
108 20250403 172700 3154555315 1554 1554 1554 1554 0
109 20250403 172600 3154555315 1554 1554 1554 1554 0
110 20250403 172500 3154555315 1554 1554 1554 1554 0
111 20250403 172400 3154555315 1554 1554 1554 1554 0
112 20250403 172300 3154555315 1554 1554 1554 1554 0
113 20250403 172200 3154555315 1554 1554 1554 1554 0
114 20250403 172100 3154555315 1554 1554 1554 1554 0
115 20250403 172000 3154555315 1554 1554 1554 1554 0
116 20250403 171900 3154555315 1554 1554 1554 1554 0
117 20250403 171800 3154555315 1554 1554 1554 1554 0
118 20250403 171700 3154555315 1554 1554 1554 1554 0
119 20250403 171600 3154555315 1554 1554 1554 1554 0
120 20250403 171500 3154555315 1554 1554 1554 1554 0
121 20250403 171400 3154555315 1554 1554 1554 1554 0
122 20250403 171300 3154555315 1554 1554 1554 1554 6048
123 20250403 171200 3154555315 1554 1554 1554 1554 0
124 20250403 171100 3154555315 1554 1554 1554 1554 0
125 20250403 171000 3154555315 1554 1554 1554 1554 0
126 20250403 170900 3154555315 1554 1554 1554 1554 0
127 20250403 170800 3154555315 1554 1554 1554 1554 0
128 20250403 170700 3154555315 1554 1554 1554 1554 0
129 20250403 170600 3154555315 1554 1554 1554 1554 0
130 20250403 170500 3154555315 1554 1554 1554 1554 0
131 20250403 170400 3154555315 1554 1554 1554 1554 0
132 20250403 170300 3154555315 1554 1554 1554 1554 0
133 20250403 170200 3154555315 1554 1554 1554 1554 0
134 20250403 170100 3154555315 1554 1554 1554 1554 0
135 20250403 170000 3154555315 1554 1554 1554 1554 0
136 20250403 165900 3154555315 1554 1554 1554 1554 0
137 20250403 165800 3154555315 1554 1554 1554 1554 0
138 20250403 165700 3154555315 1554 1554 1554 1554 0
139 20250403 165600 3154555315 1554 1554 1554 1554 0
140 20250403 165500 3154555315 1554 1554 1554 1554 0
141 20250403 165400 3154555315 1554 1554 1554 1554 0
142 20250403 165300 3154555315 1554 1554 1554 1554 0
143 20250403 165200 3154555315 1554 1554 1554 1554 0
144 20250403 165100 3154555315 1554 1554 1554 1554 0
145 20250403 165000 3154555315 1554 1554 1554 1554 0
146 20250403 164900 3154555315 1554 1554 1554 1554 0
147 20250403 164800 3154555315 1554 1554 1554 1554 0
148 20250403 164700 3154555315 1554 1554 1554 1554 0
149 20250403 164600 3154555315 1554 1554 1554 1554 0
150 20250403 164500 3154555315 1554 1554 1554 1554 0
151 20250403 164400 3154555315 1554 1554 1554 1554 0
152 20250403 164300 3154555315 1554 1554 1554 1554 6048
153 20250403 164200 3154555315 1554 1554 1554 1554 0
154 20250403 164100 3154555315 1554 1554 1554 1554 0
155 20250403 164000 3154555315 1554 1554 1554 1554 0
156 20250403 163900 3154555315 1554 1554 1554 1554 0
157 20250403 163800 3154555315 1554 1554 1554 1554 0
158 20250403 163700 3154555315 1554 1554 1554 1554 0
159 20250403 163600 3154555315 1554 1554 1554 1554 0
160 20250403 163500 3154555315 1554 1554 1554 1554 0
161 20250403 163400 3154555315 1554 1554 1554 1554 0
162 20250403 163300 3154555315 1554 1554 1554 1554 0
163 20250403 163200 3154555315 1554 1554 1554 1554 0
164 20250403 163100 3154555315 1554 1554 1554 1554 0
165 20250403 163000 3154555315 1554 1554 1554 1554 0
166 20250403 162900 3154555315 1554 1554 1554 1554 0
167 20250403 162800 3154555315 1554 1554 1554 1554 0
168 20250403 162700 3154555315 1554 1554 1554 1554 0
169 20250403 162600 3154555315 1554 1554 1554 1554 0
170 20250403 162500 3154555315 1554 1554 1554 1554 0
171 20250403 162400 3154555315 1554 1554 1554 1554 0
172 20250403 162300 3154555315 1554 1554 1554 1554 0
173 20250403 162200 3154555315 1554 1554 1554 1554 0
174 20250403 162100 3154555315 1554 1554 1554 1554 0
175 20250403 162000 3154555315 1554 1554 1554 1554 0
176 20250403 161900 3154555315 1554 1554 1554 1554 0
177 20250403 161800 3154555315 1554 1554 1554 1554 0
178 20250403 161700 3154555315 1554 1554 1554 1554 0
179 20250403 161600 3154555315 1554 1554 1554 1554 0
180 20250403 161500 3154555315 1554 1554 1554 1554 0
181 20250403 161400 3154555315 1554 1554 1554 1554 0
182 20250403 161300 3154555315 1554 1554 1554 1554 6048
183 20250403 161200 3154555315 1554 1554 1554 1554 0
184 20250403 161100 3154555315 1554 1554 1554 1554 0
185 20250403 161000 3154555315 1554 1554 1554 1554 0
186 20250403 160900 3154555315 1554 1554 1554 1554 0
187 20250403 160800 3154555315 1554 1554 1554 1554 0
188 20250403 160700 3154555315 1554 1554 1554 1554 0
189 20250403 160600 3154555315 1554 1554 1554 1554 0
190 20250403 160500 3154555315 1554 1554 1554 1554 0
191 20250403 160400 3154555315 1554 1554 1554 1554 0
192 20250403 160300 3154555315 1554 1554 1554 1554 0
193 20250403 160200 3154555315 1554 1554 1554 1554 0
194 20250403 160100 3154555315 1554 1554 1554 1554 0
195 20250403 160000 3154555315 1554 1554 1554 1554 0
196 20250403 155900 3154555315 1554 1554 1554 1554 0
197 20250403 155800 3154555315 1554 1554 1554 1554 0
198 20250403 155700 3154555315 1554 1554 1554 1554 0
199 20250403 155600 3154555315 1554 1554 1554 1554 0
200 20250403 155500 3154555315 1554 1554 1554 1554 0
201 20250403 155400 3154555315 1554 1554 1554 1554 0
202 20250403 155300 3154555315 1554 1554 1554 1554 0
203 20250403 155200 3154555315 1554 1554 1554 1554 0
204 20250403 155100 3154555315 1554 1554 1554 1554 0
205 20250403 155000 3154555315 1554 1554 1554 1554 0
206 20250403 154900 3154555315 1554 1554 1554 1554 0
207 20250403 154800 3154555315 1554 1554 1554 1554 0
208 20250403 154700 3154555315 1554 1554 1554 1554 0
209 20250403 154600 3154555315 1554 1554 1554 1554 0
210 20250403 154500 3154555315 1554 1554 1554 1554 0
211 20250403 154400 3154555315 1554 1554 1554 1554 0
212 20250403 154300 3154555315 1554 1554 1554 1554 6048
213 20250403 154200 3154555315 1554 1554 1554 1554 0
214 20250403 154100 3154555315 1554 1554 1554 1554 0
215 20250403 154000 3154555315 1554 1554 1554 1554 0
216 20250403 153900 3154555315 1554 1554 1554 1554 0
217 20250403 153800 3154555315 1554 1554 1554 1554 0
218 20250403 153700 3154555315 1554 1554 1554 1554 0
219 20250403 153600 3154555315 1554 1554 1554 1554 0
220 20250403 153500 3154555315 1554 1554 1554 1554 0
221 20250403 153400 3154555315 1554 1554 1554 1554 0
222 20250403 153300 3154555315 1554 1554 1554 1554 0
223 20250403 153200 3154555315 1554 1554 1554 1554 0
224 20250403 153100 3154555315 1554 1554 1554 1554 0
225 20250403 153000 3154555315 1554 1554 1554 1554 6048
226 20250403 152900 3145156723 1552 1552 1552 1552 0
227 20250403 152800 3145156723 1552 1552 1552 1552 0
228 20250403 152700 3145156723 1552 1552 1552 1552 0
229 20250403 152600 3145156723 1552 1552 1552 1552 0
230 20250403 152500 3145156723 1552 1552 1552 1552 0
231 20250403 152400 3145156723 1552 1552 1552 1552 0
232 20250403 152300 3145156723 1552 1552 1552 1552 0
233 20250403 152200 3145156723 1552 1552 1552 1552 0
234 20250403 152100 3145156723 1552 1552 1552 1552 0
235 20250403 152000 3145156723 1552 1552 1552 1552 0
236 20250403 151900 3145156723 1552 1550 1552 1550 4231
237 20250403 151800 3138597589 1551 1552 1553 1550 4017
238 20250403 151700 3132368691 1553 1551 1553 1551 121
239 20250403 151600 3132180780 1551 1551 1553 1550 2459
240 20250403 151500 3128366872 1551 1551 1551 1550 7230
241 20250403 151400 3117157932 1550 1551 1551 1550 4590
242 20250403 151300 3110038845 1551 1551 1551 1550 1855
243 20250403 151200 3107163542 1550 1551 1551 1550 2443
244 20250403 151100 3103376250 1551 1551 1552 1551 2917
245 20250403 151000 3098851982 1551 1552 1552 1551 1067
246 20250403 150900 3097196307 1551 1552 1553 1551 1403
247 20250403 150800 3095019785 1552 1558 1558 1552 6041
248 20250403 150700 3085627200 1555 1555 1560 1555 2081
249 20250403 150600 3082390660 1556 1560 1560 1556 3832
250 20250403 150500 3076420828 1559 1560 1561 1559 3782
251 20250403 150400 3070520570 1560 1564 1564 1560 5103
252 20250403 150300 3062557806 1563 1567 1567 1563 5782
253 20250403 150200 3053508304 1567 1567 1567 1567 200
254 20250403 150100 3053194904 1567 1567 1575 1567 530
255 20250403 150000 3052363996 1567 1567 1578 1566 494
256 20250403 145900 3051588047 1567 1570 1570 1567 2
257 20250403 145800 3051584910 1567 1566 1568 1566 1163
258 20250403 145700 3049763649 1569 1565 1569 1565 1809
259 20250403 145600 3046929770 1567 1569 1569 1563 2612
260 20250403 145500 3042843544 1568 1567 1568 1567 2514
261 20250403 145400 3038901601 1566 1566 1567 1566 111
262 20250403 145300 3038727774 1566 1570 1570 1566 1117
263 20250403 145200 3036978118 1567 1567 1567 1567 1001
264 20250403 145100 3035409551 1566 1569 1569 1566 5637
265 20250403 145000 3026576192 1571 1570 1571 1569 2472
266 20250403 144900 3022694392 1570 1579 1579 1570 1095
267 20250403 144800 3020972502 1579 1579 1579 1579 1
268 20250403 144700 3020970923 1573 1573 1573 1573 0
269 20250403 144600 3020970923 1573 1576 1576 1573 104
270 20250403 144500 3020807122 1576 1577 1580 1575 566
271 20250403 144400 3019914931 1581 1581 1581 1581 0
272 20250403 144300 3019914931 1581 1578 1581 1578 1600
273 20250403 144200 3017387131 1578 1578 1578 1578 0
274 20250403 144100 3017387131 1578 1581 1581 1577 358
275 20250403 144000 3016822385 1581 1577 1581 1577 2
276 20250403 143900 3016819227 1577 1582 1582 1577 1015
277 20250403 143800 3015216857 1583 1583 1583 1583 1
278 20250403 143700 3015215274 1579 1583 1583 1579 3
279 20250403 143600 3015210529 1584 1586 1586 1583 136
280 20250403 143500 3014995203 1575 1585 1587 1575 3581
281 20250403 143400 3009321219 1584 1575 1584 1575 1845
282 20250403 143300 3006403516 1575 1578 1580 1575 1358
283 20250403 143200 3004259408 1578 1571 1578 1571 1049
284 20250403 143100 3002610006 1572 1571 1572 1571 733
285 20250403 143000 3001458361 1570 1572 1572 1570 341
286 20250403 142900 3000922511 1572 1572 1572 1572 190
287 20250403 142800 3000623831 1573 1573 1573 1573 130
288 20250403 142700 3000419341 1573 1573 1573 1573 1492
289 20250403 142600 2998072425 1573 1573 1574 1573 1365
290 20250403 142500 2995925275 1574 1574 1574 1573 265
291 20250403 142400 2995508229 1574 1572 1574 1572 1027
292 20250403 142300 2993892729 1570 1575 1575 1570 5697
293 20250403 142200 2984935483 1576 1576 1576 1576 501
294 20250403 142100 2984145907 1574 1575 1575 1574 1521
295 20250403 142000 2981751345 1574 1576 1580 1574 691
296 20250403 141900 2980662531 1576 1575 1578 1575 4060
297 20250403 141800 2974267976 1575 1577 1577 1575 2857
298 20250403 141700 2969766229 1577 1578 1578 1577 400
299 20250403 141600 2969135229 1578 1579 1579 1578 172
300 20250403 141500 2968863677 1579 1579 1579 1579 482
301 20250403 141400 2968102599 1579 1579 1579 1579 103
302 20250403 141300 2967939962 1577 1582 1582 1577 7113
303 20250403 141200 2956694860 1582 1583 1583 1582 3900
304 20250403 141100 2950523031 1583 1584 1585 1583 212
305 20250403 141000 2950187428 1585 1583 1585 1583 370
306 20250403 140900 2949601678 1583 1583 1583 1582 3330
307 20250403 140800 2944330992 1583 1583 1583 1582 304
308 20250403 140700 2943849843 1582 1584 1584 1582 1041
309 20250403 140600 2942201807 1587 1587 1587 1587 1869
310 20250403 140500 2939235704 1587 1587 1587 1587 200
311 20250403 140400 2938918304 1587 1583 1587 1583 182
312 20250403 140300 2938629474 1582 1582 1582 1582 0
313 20250403 140200 2938629474 1582 1587 1587 1582 448
314 20250403 140100 2937920733 1582 1587 1587 1581 3
315 20250403 140000 2937915983 1583 1580 1583 1580 506
316 20250403 135900 2937115036 1579 1583 1583 1579 1355
317 20250403 135800 2934975487 1579 1582 1583 1578 489
318 20250403 135700 2934201872 1583 1580 1583 1577 3231
319 20250403 135600 2929095642 1580 1580 1583 1578 2938
320 20250403 135500 2924449739 1578 1583 1583 1578 2691
321 20250403 135400 2920195795 1583 1586 1586 1581 180
322 20250403 135300 2919910540 1580 1580 1580 1580 1
323 20250403 135200 2919908960 1587 1580 1587 1580 101
324 20250403 135100 2919749373 1587 1580 1587 1580 102
325 20250403 135000 2919587506 1588 1588 1588 1575 9028
326 20250403 134900 2905338828 1580 1589 1589 1580 202
327 20250403 134800 2905019452 1581 1591 1591 1581 2
328 20250403 134700 2905016280 1588 1592 1592 1580 3427
329 20250403 134600 2899594518 1580 1579 1590 1579 119
330 20250403 134500 2899405491 1577 1590 1594 1577 8456
331 20250403 134400 2886013899 1596 1589 1596 1586 1678
332 20250403 134300 2883351165 1590 1592 1592 1590 2252
333 20250403 134200 2879766531 1592 1597 1599 1585 2589
334 20250403 134100 2875648692 1599 1599 1599 1599 1516
335 20250403 134000 2873224608 1599 1599 1599 1599 1
336 20250403 133900 2873223009 1590 1592 1599 1590 6443
337 20250403 133800 2862962078 1597 1592 1597 1592 898
338 20250403 133700 2861532457 1591 1592 1592 1591 25
339 20250403 133600 2861492681 1591 1591 1592 1591 123
340 20250403 133500 2861296952 1591 1591 1591 1591 749
341 20250403 133400 2860105293 1586 1589 1589 1586 2989
342 20250403 133300 2855359716 1589 1590 1590 1589 500
343 20250403 133200 2854565016 1591 1591 1591 1591 1292
344 20250403 133100 2852509444 1589 1592 1592 1589 53
345 20250403 133000 2852425071 1589 1589 1589 1589 113
346 20250403 132900 2852245514 1589 1586 1589 1586 1364
347 20250403 132800 2850078268 1585 1589 1589 1585 1051
348 20250403 132700 2848409719 1589 1589 1589 1589 646
349 20250403 132600 2847383225 1589 1589 1589 1585 102
350 20250403 132500 2847221435 1589 1588 1589 1581 1351
351 20250403 132400 2845079545 1588 1587 1588 1587 1835
352 20250403 132300 2842165619 1579 1579 1580 1579 620
353 20250403 132200 2841186489 1580 1581 1581 1577 2099
354 20250403 132100 2837872703 1579 1581 1581 1578 6841
355 20250403 132000 2827064974 1581 1581 1582 1580 2893
356 20250403 131900 2822491982 1581 1584 1584 1580 7497
357 20250403 131800 2810642194 1583 1591 1591 1583 6585
358 20250403 131700 2800188823 1591 1593 1593 1591 1666
359 20250403 131600 2797536625 1598 1594 1598 1593 1764
360 20250403 131500 2794725220 1594 1595 1598 1594 1383
361 20250403 131400 2792519755 1595 1599 1600 1595 608
362 20250403 131300 2791549118 1599 1600 1600 1599 47
363 20250403 131200 2791473933 1600 1600 1600 1600 3529
364 20250403 131100 2785827533 1601 1601 1602 1601 1700
365 20250403 131000 2783105767 1601 1602 1602 1601 2761
366 20250403 130900 2778683889 1607 1607 1607 1607 5
367 20250403 130800 2778675854 1608 1606 1608 1606 1000
368 20250403 130700 2777068575 1608 1601 1608 1600 1229
369 20250403 130600 2775102147 1600 1610 1611 1600 11395
370 20250403 130500 2756860522 1610 1604 1611 1600 11045
371 20250403 130400 2739176126 1612 1602 1612 1601 3628
372 20250403 130300 2733364860 1600 1611 1611 1600 7899
373 20250403 130200 2720694305 1612 1614 1614 1612 695
374 20250403 130100 2719573562 1614 1615 1615 1614 2152
375 20250403 130000 2716098184 1616 1616 1616 1616 1860
376 20250403 125900 2713092424 1616 1617 1617 1616 1439
377 20250403 125800 2710766500 1617 1617 1617 1617 3
378 20250403 125700 2710761649 1617 1617 1617 1617 0
379 20250403 125600 2710761649 1617 1618 1618 1617 1448
380 20250403 125500 2708420228 1618 1618 1618 1618 405
381 20250403 125400 2707764938 1617 1617 1617 1617 0
382 20250403 125300 2707764938 1617 1617 1617 1617 1
383 20250403 125200 2707763321 1616 1616 1616 1616 100
384 20250403 125100 2707601721 1616 1617 1618 1616 1923
385 20250403 125000 2704494022 1617 1625 1625 1617 20
386 20250403 124900 2704461602 1617 1622 1622 1617 3000
387 20250403 124800 2699603815 1622 1622 1622 1622 318
388 20250403 124700 2699088019 1622 1622 1622 1622 0
389 20250403 124600 2699088019 1622 1622 1622 1622 616
390 20250403 124500 2698088867 1622 1622 1622 1622 261
391 20250403 124400 2697665525 1622 1622 1622 1622 0
392 20250403 124300 2697665525 1622 1622 1622 1622 3
393 20250403 124200 2697660659 1622 1622 1623 1622 6212
394 20250403 124100 2687584785 1622 1623 1623 1622 7283
395 20250403 124000 2675769697 1623 1625 1625 1623 1930
396 20250403 123900 2672635716 1625 1625 1625 1625 0
397 20250403 123800 2672635716 1625 1625 1625 1625 30
398 20250403 123700 2672586966 1625 1628 1628 1625 21
399 20250403 123600 2672552838 1625 1627 1628 1625 494
400 20250403 123500 2671748662 1625 1625 1625 1625 0
401 20250403 123400 2671748662 1625 1625 1625 1625 698
402 20250403 123300 2670614412 1625 1625 1625 1625 60
403 20250403 123200 2670516912 1625 1625 1625 1625 500
404 20250403 123100 2669704412 1625 1625 1625 1625 504
405 20250403 123000 2668885412 1625 1625 1625 1625 0
406 20250403 122900 2668885412 1625 1625 1625 1625 30
407 20250403 122800 2668836662 1625 1625 1625 1625 519
408 20250403 122700 2667993287 1624 1624 1624 1624 0
409 20250403 122600 2667993287 1624 1624 1624 1624 0
410 20250403 122500 2667993287 1624 1624 1624 1624 0
411 20250403 122400 2667993287 1624 1624 1624 1624 0
412 20250403 122300 2667993287 1624 1624 1624 1624 0
413 20250403 122200 2667993287 1624 1624 1624 1624 53
414 20250403 122100 2667907215 1628 1628 1628 1628 1
415 20250403 122000 2667905587 1624 1624 1624 1624 1850
416 20250403 121900 2664901187 1625 1625 1625 1625 490
417 20250403 121800 2664104937 1624 1624 1624 1624 0
418 20250403 121700 2664104937 1624 1624 1624 1624 100
419 20250403 121600 2663942537 1623 1627 1628 1623 515
420 20250403 121500 2663106581 1624 1624 1624 1624 100
421 20250403 121400 2662944181 1627 1627 1627 1627 1
422 20250403 121300 2662942554 1625 1625 1625 1625 114
423 20250403 121200 2662757304 1623 1623 1623 1623 442
424 20250403 121100 2662039938 1623 1623 1623 1623 135
425 20250403 121000 2661820833 1622 1623 1623 1622 19
426 20250403 120900 2661790014 1623 1623 1623 1623 200
427 20250403 120800 2661465414 1622 1623 1623 1622 1294
428 20250403 120700 2659366192 1623 1628 1628 1622 2860
429 20250403 120600 2654724573 1628 1628 1628 1628 0
430 20250403 120500 2654724573 1628 1623 1628 1623 1139
431 20250403 120400 2652870356 1623 1623 1623 1623 10
432 20250403 120300 2652854126 1623 1628 1628 1623 234
433 20250403 120200 2652473344 1629 1629 1629 1629 0
434 20250403 120100 2652473344 1629 1629 1629 1629 0
435 20250403 120000 2652473344 1629 1629 1629 1629 207
436 20250403 115900 2652136141 1629 1622 1629 1622 10020
437 20250403 115800 2635883694 1622 1622 1622 1621 554
438 20250403 115700 2634985148 1622 1622 1622 1622 119
439 20250403 115600 2634792130 1621 1621 1621 1621 1
440 20250403 115500 2634790509 1620 1620 1620 1620 300
441 20250403 115400 2634304509 1620 1620 1620 1620 2000
442 20250403 115300 2631064509 1633 1633 1633 1633 1
443 20250403 115200 2631062876 1620 1620 1620 1620 0
444 20250403 115100 2631062876 1620 1620 1620 1620 10
445 20250403 115000 2631046676 1619 1619 1619 1619 0
446 20250403 114900 2631046676 1619 1619 1619 1619 2
447 20250403 114800 2631043438 1637 1637 1637 1637 2967
448 20250403 114700 2626186459 1639 1623 1639 1623 5000
449 20250403 114600 2618020364 1616 1616 1616 1616 86
450 20250403 114500 2617881388 1614 1614 1614 1614 983
451 20250403 114400 2616294826 1614 1614 1614 1614 200
452 20250403 114300 2615972026 1614 1615 1615 1614 5561
453 20250403 114200 2606991012 1615 1615 1616 1614 1301
454 20250403 114100 2604888924 1615 1616 1616 1614 2095
455 20250403 114000 2601504389 1616 1617 1617 1616 3716
456 20250403 113900 2595498113 1617 1617 1617 1617 432
457 20250403 113800 2594799569 1617 1624 1624 1617 41
458 20250403 113700 2594733265 1616 1618 1618 1616 3581
459 20250403 113600 2588944636 1624 1624 1624 1617 1349
460 20250403 113500 2586762848 1624 1624 1624 1624 1122
461 20250403 113400 2584940720 1624 1624 1624 1617 72
462 20250403 113300 2584823862 1624 1618 1624 1618 601
463 20250403 113200 2583851438 1618 1622 1625 1618 6960
464 20250403 113100 2572577065 1623 1623 1623 1623 70
465 20250403 113000 2572463455 1624 1630 1630 1624 72
466 20250403 112900 2572346492 1625 1625 1625 1625 0
467 20250403 112800 2572346492 1625 1625 1625 1625 1
468 20250403 112700 2572344867 1625 1625 1625 1624 1060
469 20250403 112600 2570622370 1625 1628 1628 1625 66
470 20250403 112500 2570514970 1629 1629 1630 1629 1194
471 20250403 112400 2568569815 1629 1629 1629 1629 1742
472 20250403 112300 2565732097 1629 1629 1629 1629 111
473 20250403 112200 2565551278 1630 1630 1630 1630 215
474 20250403 112100 2565200828 1630 1630 1630 1630 152
475 20250403 112000 2564953068 1629 1629 1630 1629 3090
476 20250403 111900 2559919454 1629 1629 1629 1629 2113
477 20250403 111800 2556477377 1629 1629 1629 1629 120
478 20250403 111700 2556281897 1633 1630 1633 1629 324
479 20250403 111600 2555753502 1629 1629 1630 1629 1207
480 20250403 111500 2553787298 1629 1629 1629 1629 1
481 20250403 111400 2553785669 1621 1621 1622 1621 1335
482 20250403 111300 2551621631 1621 1630 1630 1620 394
483 20250403 111200 2550979445 1620 1624 1631 1620 1107
484 20250403 111100 2549183021 1631 1624 1631 1624 32
485 20250403 111000 2549130876 1624 1624 1624 1624 1
486 20250403 110900 2549129252 1619 1619 1619 1619 0
487 20250403 110800 2549129252 1619 1620 1620 1619 822
488 20250403 110700 2547798433 1619 1619 1621 1619 1167
489 20250403 110600 2545908445 1620 1620 1620 1620 482
490 20250403 110500 2545127605 1620 1620 1620 1620 352
491 20250403 110400 2544557365 1620 1621 1621 1620 627
492 20250403 110300 2543541469 1621 1621 1622 1621 4748
493 20250403 110200 2535844539 1621 1623 1623 1621 2102
494 20250403 110100 2532434797 1623 1623 1623 1623 2
495 20250403 110000 2532431551 1625 1625 1625 1625 163
496 20250403 105900 2532166676 1625 1628 1628 1620 1012
497 20250403 105800 2530522289 1630 1634 1634 1630 1001
498 20250403 105700 2528890655 1635 1627 1637 1627 3021
499 20250403 105600 2523957725 1628 1628 1628 1628 1
500 20250403 105500 2523956097 1630 1614 1630 1614 3869
501 20250403 105400 2517655294 1613 1629 1629 1613 624
502 20250403 105300 2516647054 1616 1630 1630 1616 320
503 20250403 105200 2516129653 1637 1615 1637 1615 6147
504 20250403 105100 2506150860 1615 1625 1625 1614 23010
505 20250403 105000 2468873338 1627 1627 1627 1623 2046
506 20250403 104900 2465548988 1627 1637 1637 1624 1501
507 20250403 104800 2463110303 1624 1640 1640 1624 15590
508 20250403 104700 2437601676 1641 1640 1642 1640 322
509 20250403 104600 2437073120 1642 1642 1642 1642 1979
510 20250403 104500 2433823602 1642 1631 1644 1631 5410
511 20250403 104400 2424976649 1634 1640 1640 1634 3842
512 20250403 104300 2418694963 1641 1644 1644 1641 21399
513 20250403 104200 2383535173 1644 1644 1646 1641 19808
514 20250403 104100 2350936160 1646 1649 1650 1646 2229
515 20250403 104000 2347260619 1649 1647 1650 1646 2847
516 20250403 103900 2342571185 1647 1643 1647 1639 12788
517 20250403 103800 2321539487 1643 1644 1650 1642 19218
518 20250403 103700 2289919221 1644 1643 1644 1642 4623
519 20250403 103600 2282325588 1643 1635 1644 1635 12433
520 20250403 103500 2261958533 1635 1625 1635 1625 4276
521 20250403 103400 2254984668 1625 1625 1629 1623 13580
522 20250403 103300 2232868276 1625 1626 1626 1623 55
523 20250403 103200 2232778897 1622 1625 1629 1622 6390
524 20250403 103100 2222383077 1619 1621 1621 1619 333
525 20250403 103000 2221843710 1626 1624 1627 1621 2272
526 20250403 102900 2218151085 1624 1624 1627 1624 3433
527 20250403 102800 2212573725 1624 1624 1624 1624 211
528 20250403 102700 2212231061 1627 1623 1628 1623 2208
529 20250403 102600 2208639980 1623 1622 1623 1615 1603
530 20250403 102500 2206047613 1623 1610 1624 1610 1062
531 20250403 102400 2204324325 1624 1625 1625 1621 6365
532 20250403 102300 2193983432 1625 1627 1628 1625 6351
533 20250403 102200 2183661919 1628 1622 1628 1621 2122
534 20250403 102100 2180218156 1622 1628 1631 1622 3142
535 20250403 102000 2175100370 1628 1622 1628 1621 9336
536 20250403 101900 2159934944 1621 1615 1621 1610 4235
537 20250403 101800 2153097799 1615 1615 1620 1615 9330
538 20250403 101700 2138008600 1615 1615 1616 1615 2114
539 20250403 101600 2134594309 1616 1616 1616 1606 1630
540 20250403 101500 2131965999 1617 1607 1617 1606 2672
541 20250403 101400 2127666569 1606 1620 1620 1606 1012
542 20250403 101300 2126029999 1619 1606 1620 1604 7766
543 20250403 101200 2113498509 1607 1606 1607 1606 2393
544 20250403 101100 2109655346 1606 1604 1606 1604 515
545 20250403 101000 2108828734 1601 1598 1605 1598 1741
546 20250403 100900 2106040718 1593 1595 1603 1593 3574
547 20250403 100800 2100342059 1594 1594 1603 1594 2139
548 20250403 100700 2096931453 1593 1597 1597 1593 2000
549 20250403 100600 2093742624 1594 1600 1608 1594 7389
550 20250403 100500 2081930743 1600 1598 1600 1595 2460
551 20250403 100400 2078004604 1594 1600 1605 1594 4139
552 20250403 100300 2071400963 1600 1608 1616 1597 4794
553 20250403 100200 2063708439 1608 1609 1609 1596 7350
554 20250403 100100 2051947171 1608 1614 1614 1608 4774
555 20250403 100000 2044254375 1614 1615 1615 1612 1762
556 20250403 095900 2041413088 1615 1617 1617 1610 5197
557 20250403 095800 2033016516 1615 1620 1620 1605 20367
558 20250403 095700 2000167506 1620 1595 1620 1595 11922
559 20250403 095600 1981066470 1594 1592 1597 1587 5971
560 20250403 095500 1971557089 1592 1590 1594 1582 9474
561 20250403 095400 1956495096 1592 1586 1594 1586 8075
562 20250403 095300 1943653430 1586 1580 1589 1580 8798
563 20250403 095200 1929736394 1580 1575 1580 1574 7030
564 20250403 095100 1918645193 1575 1573 1575 1573 2393
565 20250403 095000 1914879072 1571 1565 1571 1564 2883
566 20250403 094900 1910357342 1564 1569 1570 1564 2726
567 20250403 094800 1906080130 1568 1568 1568 1561 421
568 20250403 094700 1905420081 1569 1556 1569 1556 866
569 20250403 094600 1904064511 1555 1555 1566 1552 2061
570 20250403 094500 1900853380 1552 1562 1562 1552 7121
571 20250403 094400 1889774317 1566 1569 1569 1560 14565
572 20250403 094300 1866977965 1569 1572 1572 1569 10243
573 20250403 094200 1850896369 1573 1573 1573 1571 5682
574 20250403 094100 1841967246 1573 1574 1574 1572 5084
575 20250403 094000 1833973711 1572 1574 1577 1572 8333
576 20250403 093900 1820862358 1575 1577 1580 1575 6188
577 20250403 093800 1811107491 1577 1578 1580 1577 8750
578 20250403 093700 1797299953 1578 1578 1578 1578 0
579 20250403 093600 1797299953 1578 1578 1578 1578 3382
580 20250403 093500 1791963157 1578 1580 1581 1578 2611
581 20250403 093400 1787842812 1581 1582 1585 1579 6892
582 20250403 093300 1776951704 1582 1585 1586 1582 1483
583 20250403 093200 1774604379 1585 1583 1586 1581 3024
584 20250403 093100 1769814745 1583 1584 1584 1580 4033
585 20250403 093000 1763434496 1584 1584 1586 1582 8987
586 20250403 092900 1749208365 1586 1589 1589 1583 8715
587 20250403 092800 1735392077 1589 1599 1599 1586 5831
588 20250403 092700 1726117501 1599 1590 1599 1590 7594
589 20250403 092600 1714005122 1591 1588 1591 1584 2657
590 20250403 092500 1709782421 1590 1587 1591 1583 14488
591 20250403 092400 1686760494 1585 1588 1590 1585 18966
592 20250403 092300 1656647811 1589 1598 1600 1589 22243
593 20250403 092200 1621234814 1600 1605 1609 1597 20612
594 20250403 092100 1588225261 1605 1610 1610 1600 46283
595 20250403 092000 1514050677 1609 1623 1623 1609 41780
596 20250403 091900 1446458312 1624 1636 1636 1624 32451
597 20250403 091800 1393599847 1636 1635 1640 1635 3959
598 20250403 091700 1387116163 1635 1634 1638 1634 4150
599 20250403 091600 1380330965 1634 1634 1634 1630 22722
600 20250403 091500 1343263893 1633 1640 1640 1633 30869
601 20250403 091400 1292739465 1640 1641 1645 1640 22731
602 20250403 091300 1255452786 1640 1641 1642 1640 2459
603 20250403 091200 1251418253 1641 1646 1646 1641 3833
604 20250403 091100 1245119304 1645 1639 1648 1639 15580
605 20250403 091000 1219539880 1644 1645 1648 1638 42355
606 20250403 090900 1149993014 1645 1649 1650 1644 14973
607 20250403 090800 1125338629 1645 1648 1657 1644 19370
608 20250403 090700 1093390694 1648 1651 1655 1644 17094
609 20250403 090600 1065210310 1650 1640 1657 1635 13053
610 20250403 090500 1043672006 1640 1648 1648 1630 34296
611 20250403 090400 987527846 1649 1637 1657 1637 47996
612 20250403 090300 908586761 1637 1627 1641 1620 36947
613 20250403 090200 848462484 1627 1636 1640 1623 44006
614 20250403 090100 776778098 1642 1674 1676 1626 109840
615 20250403 090000 596381825 1665 1753 1776 1640 338584