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

701
293580/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,701 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,203900,2488686389,1060,1060,1060,1060,14084
20250403,203800,2488686389,1060,1060,1060,1060,0
20250403,203700,2488686389,1060,1060,1060,1060,0
20250403,203600,2488686389,1060,1060,1060,1060,0
20250403,203500,2488686389,1060,1060,1060,1060,0
20250403,203400,2488686389,1060,1060,1060,1060,0
20250403,203300,2488686389,1060,1060,1060,1060,0
20250403,203200,2488686389,1060,1060,1060,1060,0
20250403,203100,2488686389,1060,1060,1060,1060,0
20250403,203000,2488686389,1060,1060,1060,1060,0
20250403,202900,2488686389,1060,1060,1060,1060,0
20250403,202800,2488686389,1060,1060,1060,1060,0
20250403,202700,2488686389,1060,1060,1060,1060,0
20250403,202600,2488686389,1060,1060,1060,1060,0
20250403,202500,2488686389,1060,1060,1060,1060,0
20250403,202400,2488686389,1060,1060,1060,1060,0
20250403,202300,2488686389,1060,1060,1060,1060,0
20250403,202200,2488686389,1060,1060,1060,1060,0
20250403,202100,2488686389,1060,1060,1060,1060,0
20250403,202000,2488686389,1060,1060,1060,1060,0
20250403,201900,2488686389,1060,1060,1060,1060,0
20250403,201800,2488686389,1060,1060,1060,1060,0
20250403,201700,2488686389,1060,1060,1060,1060,0
20250403,201600,2488686389,1060,1060,1060,1060,0
20250403,201500,2488686389,1060,1060,1060,1060,0
20250403,201400,2488686389,1060,1060,1060,1060,0
20250403,201300,2488686389,1060,1060,1060,1060,0
20250403,201200,2488686389,1060,1060,1060,1060,0
20250403,201100,2488686389,1060,1060,1060,1060,0
20250403,201000,2488686389,1060,1060,1060,1060,0
20250403,200900,2488686389,1060,1060,1060,1060,14084
20250403,200800,2488686389,1060,1060,1060,1060,0
20250403,200700,2488686389,1060,1060,1060,1060,0
20250403,200600,2488686389,1060,1060,1060,1060,0
20250403,200500,2488686389,1060,1060,1060,1060,0
20250403,200400,2488686389,1060,1060,1060,1060,0
20250403,200300,2488686389,1060,1060,1060,1060,0
20250403,200200,2488686389,1060,1060,1060,1060,0
20250403,200100,2488686389,1060,1060,1060,1060,0
20250403,200000,2488686389,1060,1060,1060,1060,0
20250403,195900,2488686389,1060,1060,1060,1060,0
20250403,195800,2488686389,1060,1060,1060,1060,0
20250403,195700,2488686389,1060,1060,1060,1060,0
20250403,195600,2488686389,1060,1060,1060,1060,0
20250403,195500,2488686389,1060,1060,1060,1060,0
20250403,195400,2488686389,1060,1060,1060,1060,0
20250403,195300,2488686389,1060,1060,1060,1060,0
20250403,195200,2488686389,1060,1060,1060,1060,0
20250403,195100,2488686389,1060,1060,1060,1060,0
20250403,195000,2488686389,1060,1060,1060,1060,0
20250403,194900,2488686389,1060,1060,1060,1060,0
20250403,194800,2488686389,1060,1060,1060,1060,0
20250403,194700,2488686389,1060,1060,1060,1060,0
20250403,194600,2488686389,1060,1060,1060,1060,0
20250403,194500,2488686389,1060,1060,1060,1060,0
20250403,194400,2488686389,1060,1060,1060,1060,0
20250403,194300,2488686389,1060,1060,1060,1060,0
20250403,194200,2488686389,1060,1060,1060,1060,0
20250403,194100,2488686389,1060,1060,1060,1060,0
20250403,194000,2488686389,1060,1060,1060,1060,0
20250403,193900,2488686389,1060,1060,1060,1060,14084
20250403,193800,2488686389,1060,1060,1060,1060,0
20250403,193700,2488686389,1060,1060,1060,1060,0
20250403,193600,2488686389,1060,1060,1060,1060,0
20250403,193500,2488686389,1060,1060,1060,1060,0
20250403,193400,2488686389,1060,1060,1060,1060,0
20250403,193300,2488686389,1060,1060,1060,1060,0
20250403,193200,2488686389,1060,1060,1060,1060,0
20250403,193100,2488686389,1060,1060,1060,1060,0
20250403,193000,2488686389,1060,1060,1060,1060,0
20250403,192900,2488686389,1060,1060,1060,1060,0
20250403,192800,2488686389,1060,1060,1060,1060,0
20250403,192700,2488686389,1060,1060,1060,1060,0
20250403,192600,2488686389,1060,1060,1060,1060,0
20250403,192500,2488686389,1060,1060,1060,1060,0
20250403,192400,2488686389,1060,1060,1060,1060,0
20250403,192300,2488686389,1060,1060,1060,1060,0
20250403,192200,2488686389,1060,1060,1060,1060,0
20250403,192100,2488686389,1060,1060,1060,1060,0
20250403,192000,2488686389,1060,1060,1060,1060,0
20250403,191900,2488686389,1060,1060,1060,1060,0
20250403,191800,2488686389,1060,1060,1060,1060,0
20250403,191700,2488686389,1060,1060,1060,1060,0
20250403,191600,2488686389,1060,1060,1060,1060,0
20250403,191500,2488686389,1060,1060,1060,1060,0
20250403,191400,2488686389,1060,1060,1060,1060,0
20250403,191300,2488686389,1060,1060,1060,1060,0
20250403,191200,2488686389,1060,1060,1060,1060,0
20250403,191100,2488686389,1060,1060,1060,1060,0
20250403,191000,2488686389,1060,1060,1060,1060,0
20250403,190900,2488686389,1060,1060,1060,1060,14084
20250403,190800,2488686389,1060,1060,1060,1060,0
20250403,190700,2488686389,1060,1060,1060,1060,0
20250403,190600,2488686389,1060,1060,1060,1060,0
20250403,190500,2488686389,1060,1060,1060,1060,0
20250403,190400,2488686389,1060,1060,1060,1060,0
20250403,190300,2488686389,1060,1060,1060,1060,0
20250403,190200,2488686389,1060,1060,1060,1060,0
20250403,190100,2488686389,1060,1060,1060,1060,0
20250403,190000,2488686389,1060,1060,1060,1060,0
20250403,185900,2488686389,1060,1060,1060,1060,0
20250403,185800,2488686389,1060,1060,1060,1060,0
20250403,185700,2488686389,1060,1060,1060,1060,0
20250403,185600,2488686389,1060,1060,1060,1060,0
20250403,185500,2488686389,1060,1060,1060,1060,0
20250403,185400,2488686389,1060,1060,1060,1060,0
20250403,185300,2488686389,1060,1060,1060,1060,0
20250403,185200,2488686389,1060,1060,1060,1060,0
20250403,185100,2488686389,1060,1060,1060,1060,0
20250403,185000,2488686389,1060,1060,1060,1060,0
20250403,184900,2488686389,1060,1060,1060,1060,0
20250403,184800,2488686389,1060,1060,1060,1060,0
20250403,184700,2488686389,1060,1060,1060,1060,0
20250403,184600,2488686389,1060,1060,1060,1060,0
20250403,184500,2488686389,1060,1060,1060,1060,0
20250403,184400,2488686389,1060,1060,1060,1060,0
20250403,184300,2488686389,1060,1060,1060,1060,0
20250403,184200,2488686389,1060,1060,1060,1060,0
20250403,184100,2488686389,1060,1060,1060,1060,0
20250403,184000,2488686389,1060,1060,1060,1060,0
20250403,183900,2488686389,1060,1060,1060,1060,14084
20250403,183800,2488686389,1060,1060,1060,1060,0
20250403,183700,2488686389,1060,1060,1060,1060,0
20250403,183600,2488686389,1060,1060,1060,1060,0
20250403,183500,2488686389,1060,1060,1060,1060,0
20250403,183400,2488686389,1060,1060,1060,1060,0
20250403,183300,2488686389,1060,1060,1060,1060,0
20250403,183200,2488686389,1060,1060,1060,1060,0
20250403,183100,2488686389,1060,1060,1060,1060,0
20250403,183000,2488686389,1060,1060,1060,1060,0
20250403,182900,2488686389,1060,1060,1060,1060,0
20250403,182800,2488686389,1060,1060,1060,1060,0
20250403,182700,2488686389,1060,1060,1060,1060,0
20250403,182600,2488686389,1060,1060,1060,1060,0
20250403,182500,2488686389,1060,1060,1060,1060,0
20250403,182400,2488686389,1060,1060,1060,1060,0
20250403,182300,2488686389,1060,1060,1060,1060,0
20250403,182200,2488686389,1060,1060,1060,1060,0
20250403,182100,2488686389,1060,1060,1060,1060,0
20250403,182000,2488686389,1060,1060,1060,1060,0
20250403,181900,2488686389,1060,1060,1060,1060,0
20250403,181800,2488686389,1060,1060,1060,1060,0
20250403,181700,2488686389,1060,1060,1060,1060,0
20250403,181600,2488686389,1060,1060,1060,1060,0
20250403,181500,2488686389,1060,1060,1060,1060,0
20250403,181400,2488686389,1060,1060,1060,1060,0
20250403,181300,2488686389,1060,1060,1060,1060,0
20250403,181200,2488686389,1060,1060,1060,1060,0
20250403,181100,2488686389,1060,1060,1060,1060,0
20250403,181000,2488686389,1060,1060,1060,1060,0
20250403,180900,2488686389,1060,1060,1060,1060,14084
20250403,180800,2488686389,1060,1060,1060,1060,0
20250403,180700,2488686389,1060,1060,1060,1060,0
20250403,180600,2488686389,1060,1060,1060,1060,0
20250403,180500,2488686389,1060,1060,1060,1060,0
20250403,180400,2488686389,1060,1060,1060,1060,0
20250403,180300,2488686389,1060,1060,1060,1060,0
20250403,180200,2488686389,1060,1060,1060,1060,0
20250403,180100,2488686389,1060,1060,1060,1060,0
20250403,180000,2488686389,1060,1060,1060,1060,0
20250403,175900,2488686389,1060,1060,1060,1060,0
20250403,175800,2488686389,1060,1060,1060,1060,0
20250403,175700,2488686389,1060,1060,1060,1060,0
20250403,175600,2488686389,1060,1060,1060,1060,0
20250403,175500,2488686389,1060,1060,1060,1060,0
20250403,175400,2488686389,1060,1060,1060,1060,0
20250403,175300,2488686389,1060,1060,1060,1060,0
20250403,175200,2488686389,1060,1060,1060,1060,0
20250403,175100,2488686389,1060,1060,1060,1060,0
20250403,175000,2488686389,1060,1060,1060,1060,0
20250403,174900,2488686389,1060,1060,1060,1060,0
20250403,174800,2488686389,1060,1060,1060,1060,0
20250403,174700,2488686389,1060,1060,1060,1060,0
20250403,174600,2488686389,1060,1060,1060,1060,0
20250403,174500,2488686389,1060,1060,1060,1060,0
20250403,174400,2488686389,1060,1060,1060,1060,0
20250403,174300,2488686389,1060,1060,1060,1060,0
20250403,174200,2488686389,1060,1060,1060,1060,0
20250403,174100,2488686389,1060,1060,1060,1060,0
20250403,174000,2488686389,1060,1060,1060,1060,0
20250403,173900,2488686389,1060,1060,1060,1060,14084
20250403,173800,2488686389,1060,1060,1060,1060,0
20250403,173700,2488686389,1060,1060,1060,1060,0
20250403,173600,2488686389,1060,1060,1060,1060,0
20250403,173500,2488686389,1060,1060,1060,1060,0
20250403,173400,2488686389,1060,1060,1060,1060,0
20250403,173300,2488686389,1060,1060,1060,1060,0
20250403,173200,2488686389,1060,1060,1060,1060,0
20250403,173100,2488686389,1060,1060,1060,1060,0
20250403,173000,2488686389,1060,1060,1060,1060,0
20250403,172900,2488686389,1060,1060,1060,1060,0
20250403,172800,2488686389,1060,1060,1060,1060,0
20250403,172700,2488686389,1060,1060,1060,1060,0
20250403,172600,2488686389,1060,1060,1060,1060,0
20250403,172500,2488686389,1060,1060,1060,1060,0
20250403,172400,2488686389,1060,1060,1060,1060,0
20250403,172300,2488686389,1060,1060,1060,1060,0
20250403,172200,2488686389,1060,1060,1060,1060,0
20250403,172100,2488686389,1060,1060,1060,1060,0
20250403,172000,2488686389,1060,1060,1060,1060,0
20250403,171900,2488686389,1060,1060,1060,1060,0
20250403,171800,2488686389,1060,1060,1060,1060,0
20250403,171700,2488686389,1060,1060,1060,1060,0
20250403,171600,2488686389,1060,1060,1060,1060,0
20250403,171500,2488686389,1060,1060,1060,1060,0
20250403,171400,2488686389,1060,1060,1060,1060,0
20250403,171300,2488686389,1060,1060,1060,1060,0
20250403,171200,2488686389,1060,1060,1060,1060,0
20250403,171100,2488686389,1060,1060,1060,1060,0
20250403,171000,2488686389,1060,1060,1060,1060,0
20250403,170900,2488686389,1060,1060,1060,1060,14084
20250403,170800,2488686389,1060,1060,1060,1060,0
20250403,170700,2488686389,1060,1060,1060,1060,0
20250403,170600,2488686389,1060,1060,1060,1060,0
20250403,170500,2488686389,1060,1060,1060,1060,0
20250403,170400,2488686389,1060,1060,1060,1060,0
20250403,170300,2488686389,1060,1060,1060,1060,0
20250403,170200,2488686389,1060,1060,1060,1060,0
20250403,170100,2488686389,1060,1060,1060,1060,0
20250403,170000,2488686389,1060,1060,1060,1060,0
20250403,165900,2488686389,1060,1060,1060,1060,0
20250403,165800,2488686389,1060,1060,1060,1060,0
20250403,165700,2488686389,1060,1060,1060,1060,0
20250403,165600,2488686389,1060,1060,1060,1060,0
20250403,165500,2488686389,1060,1060,1060,1060,0
20250403,165400,2488686389,1060,1060,1060,1060,0
20250403,165300,2488686389,1060,1060,1060,1060,0
20250403,165200,2488686389,1060,1060,1060,1060,0
20250403,165100,2488686389,1060,1060,1060,1060,0
20250403,165000,2488686389,1060,1060,1060,1060,0
20250403,164900,2488686389,1060,1060,1060,1060,0
20250403,164800,2488686389,1060,1060,1060,1060,0
20250403,164700,2488686389,1060,1060,1060,1060,0
20250403,164600,2488686389,1060,1060,1060,1060,0
20250403,164500,2488686389,1060,1060,1060,1060,0
20250403,164400,2488686389,1060,1060,1060,1060,0
20250403,164300,2488686389,1060,1060,1060,1060,0
20250403,164200,2488686389,1060,1060,1060,1060,0
20250403,164100,2488686389,1060,1060,1060,1060,0
20250403,164000,2488686389,1060,1060,1060,1060,0
20250403,163900,2488686389,1060,1060,1060,1060,14084
20250403,163800,2488686389,1060,1060,1060,1060,0
20250403,163700,2488686389,1060,1060,1060,1060,0
20250403,163600,2488686389,1060,1060,1060,1060,0
20250403,163500,2488686389,1060,1060,1060,1060,0
20250403,163400,2488686389,1060,1060,1060,1060,0
20250403,163300,2488686389,1060,1060,1060,1060,0
20250403,163200,2488686389,1060,1060,1060,1060,0
20250403,163100,2488686389,1060,1060,1060,1060,0
20250403,163000,2488686389,1060,1060,1060,1060,0
20250403,162900,2488686389,1060,1060,1060,1060,0
20250403,162800,2488686389,1060,1060,1060,1060,0
20250403,162700,2488686389,1060,1060,1060,1060,0
20250403,162600,2488686389,1060,1060,1060,1060,0
20250403,162500,2488686389,1060,1060,1060,1060,0
20250403,162400,2488686389,1060,1060,1060,1060,0
20250403,162300,2488686389,1060,1060,1060,1060,0
20250403,162200,2488686389,1060,1060,1060,1060,0
20250403,162100,2488686389,1060,1060,1060,1060,0
20250403,162000,2488686389,1060,1060,1060,1060,0
20250403,161900,2488686389,1060,1060,1060,1060,0
20250403,161800,2488686389,1060,1060,1060,1060,0
20250403,161700,2488686389,1060,1060,1060,1060,0
20250403,161600,2488686389,1060,1060,1060,1060,0
20250403,161500,2488686389,1060,1060,1060,1060,0
20250403,161400,2488686389,1060,1060,1060,1060,0
20250403,161300,2488686389,1060,1060,1060,1060,0
20250403,161200,2488686389,1060,1060,1060,1060,0
20250403,161100,2488686389,1060,1060,1060,1060,0
20250403,161000,2488686389,1060,1060,1060,1060,0
20250403,160900,2488686389,1060,1060,1060,1060,14084
20250403,160800,2488686389,1060,1060,1060,1060,0
20250403,160700,2488686389,1060,1060,1060,1060,0
20250403,160600,2488686389,1060,1060,1060,1060,0
20250403,160500,2488686389,1060,1060,1060,1060,0
20250403,160400,2488686389,1060,1060,1060,1060,0
20250403,160300,2488686389,1060,1060,1060,1060,0
20250403,160200,2488686389,1060,1060,1060,1060,0
20250403,160100,2488686389,1060,1060,1060,1060,0
20250403,160000,2488686389,1060,1060,1060,1060,0
20250403,155900,2488686389,1060,1060,1060,1060,0
20250403,155800,2488686389,1060,1060,1060,1060,0
20250403,155700,2488686389,1060,1060,1060,1060,0
20250403,155600,2488686389,1060,1060,1060,1060,0
20250403,155500,2488686389,1060,1060,1060,1060,0
20250403,155400,2488686389,1060,1060,1060,1060,0
20250403,155300,2488686389,1060,1060,1060,1060,0
20250403,155200,2488686389,1060,1060,1060,1060,0
20250403,155100,2488686389,1060,1060,1060,1060,0
20250403,155000,2488686389,1060,1060,1060,1060,0
20250403,154900,2488686389,1060,1060,1060,1060,0
20250403,154800,2488686389,1060,1060,1060,1060,0
20250403,154700,2488686389,1060,1060,1060,1060,0
20250403,154600,2488686389,1060,1060,1060,1060,0
20250403,154500,2488686389,1060,1060,1060,1060,0
20250403,154400,2488686389,1060,1060,1060,1060,0
20250403,154300,2488686389,1060,1060,1060,1060,0
20250403,154200,2488686389,1060,1060,1060,1060,0
20250403,154100,2488686389,1060,1060,1060,1060,0
20250403,154000,2488686389,1060,1060,1060,1060,0
20250403,153900,2488686389,1060,1060,1060,1060,14084
20250403,153800,2488686389,1060,1060,1060,1060,0
20250403,153700,2488686389,1060,1060,1060,1060,0
20250403,153600,2488686389,1060,1060,1060,1060,0
20250403,153500,2488686389,1060,1060,1060,1060,0
20250403,153400,2488686389,1060,1060,1060,1060,0
20250403,153300,2488686389,1060,1060,1060,1060,0
20250403,153200,2488686389,1060,1060,1060,1060,0
20250403,153100,2488686389,1060,1060,1060,1060,0
20250403,153000,2488686389,1060,1060,1060,1060,14084
20250403,152900,2473757349,1066,1066,1066,1066,0
20250403,152800,2473757349,1066,1066,1066,1066,0
20250403,152700,2473757349,1066,1066,1066,1066,0
20250403,152600,2473757349,1066,1066,1066,1066,0
20250403,152500,2473757349,1066,1066,1066,1066,0
20250403,152400,2473757349,1066,1066,1066,1066,0
20250403,152300,2473757349,1066,1066,1066,1066,0
20250403,152200,2473757349,1066,1066,1066,1066,0
20250403,152100,2473757349,1066,1066,1066,1066,0
20250403,152000,2473757349,1066,1066,1066,1066,0
20250403,151900,2473757349,1066,1062,1066,1059,2833
20250403,151800,2470750806,1062,1061,1062,1059,1654
20250403,151700,2468998791,1062,1063,1063,1062,59
20250403,151600,2468936131,1063,1065,1065,1063,11
20250403,151500,2468924418,1067,1067,1067,1067,147
20250403,151400,2468767569,1063,1062,1063,1062,469
20250403,151300,2468269125,1062,1062,1062,1059,3094
20250403,151200,2464991680,1062,1062,1062,1061,21
20250403,151100,2464969393,1062,1060,1062,1060,1017
20250403,151000,2463891349,1060,1069,1069,1060,2011
20250403,150900,2461755668,1069,1063,1069,1061,4819
20250403,150800,2456631573,1063,1065,1065,1063,1540
20250403,150700,2454993542,1060,1065,1065,1060,8138
20250403,150600,2446362977,1065,1065,1065,1065,102
20250403,150500,2446254347,1064,1062,1064,1062,1096
20250403,150400,2445090251,1064,1064,1064,1059,4505
20250403,150300,2440314389,1061,1064,1064,1061,1456
20250403,150200,2438768125,1064,1064,1064,1064,3
20250403,150100,2438764933,1061,1062,1064,1061,729
20250403,150000,2437990934,1059,1062,1063,1059,6616
20250403,145900,2430971550,1062,1062,1062,1062,131
20250403,145800,2430832428,1061,1063,1063,1061,637
20250403,145700,2430155928,1063,1063,1063,1063,6
20250403,145600,2430149550,1062,1059,1062,1059,432
20250403,145500,2429691865,1059,1056,1059,1056,1917
20250403,145400,2427664866,1056,1058,1058,1056,2095
20250403,145300,2425449051,1056,1056,1056,1056,0
20250403,145200,2425449051,1056,1056,1056,1054,301
20250403,145100,2425131791,1056,1053,1056,1053,1751
20250403,145000,2423287985,1051,1051,1055,1050,2519
20250403,144900,2420640346,1051,1051,1051,1051,9346
20250403,144800,2410817700,1051,1059,1059,1051,20685
20250403,144700,2389039343,1059,1060,1060,1059,912
20250403,144600,2388073533,1060,1063,1063,1060,109
20250403,144500,2387957990,1063,1063,1063,1063,0
20250403,144400,2387957990,1063,1062,1063,1062,1005
20250403,144300,2386890675,1062,1060,1062,1059,389
20250403,144200,2386478285,1058,1064,1065,1058,1544
20250403,144100,2384841859,1064,1068,1068,1064,156
20250403,144000,2384675861,1064,1064,1065,1063,2245
20250403,143900,2382285296,1064,1063,1064,1059,3949
20250403,143800,2378088806,1064,1066,1066,1064,3091
20250403,143700,2374799366,1066,1069,1069,1066,684
20250403,143600,2374068251,1069,1069,1069,1069,6435
20250403,143500,2367189236,1069,1069,1070,1069,1960
20250403,143400,2365093295,1070,1068,1070,1068,2846
20250403,143300,2362051784,1067,1067,1067,1067,0
20250403,143200,2362051784,1067,1069,1069,1067,3074
20250403,143100,2358765682,1070,1069,1071,1067,5304
20250403,143000,2353088524,1066,1064,1066,1064,3082
20250403,142900,2349807172,1062,1064,1064,1062,34
20250403,142800,2349771022,1064,1063,1064,1063,1123
20250403,142700,2348577173,1063,1067,1067,1062,7666
20250403,142600,2340409973,1067,1067,1067,1067,45
20250403,142500,2340361958,1067,1065,1067,1064,84
20250403,142400,2340272380,1065,1065,1067,1063,4514
20250403,142300,2335460810,1065,1063,1065,1062,7297
20250403,142200,2327691905,1062,1062,1062,1062,2188
20250403,142100,2325368249,1062,1062,1062,1062,22
20250403,142000,2325344885,1065,1061,1065,1061,522
20250403,141900,2324790955,1065,1063,1065,1063,4422
20250403,141800,2320085949,1064,1060,1064,1060,585
20250403,141700,2319463521,1060,1060,1060,1060,500
20250403,141600,2318933521,1059,1059,1059,1058,3709
20250403,141500,2315006863,1059,1060,1060,1057,5108
20250403,141400,2309595643,1059,1060,1060,1059,6013
20250403,141300,2303226873,1059,1064,1064,1054,4585
20250403,141200,2298381069,1064,1059,1064,1057,2588
20250403,141100,2295636487,1057,1057,1058,1056,3075
20250403,141000,2292387186,1057,1060,1060,1057,4675
20250403,140900,2287445467,1061,1061,1061,1059,1660
20250403,140800,2285686185,1061,1054,1061,1053,7364
20250403,140700,2277900137,1054,1054,1056,1054,1197
20250403,140600,2276637423,1054,1057,1058,1054,5974
20250403,140500,2270336190,1057,1056,1057,1054,5673
20250403,140400,2264347664,1056,1055,1058,1054,12319
20250403,140300,2251321672,1055,1061,1061,1055,5313
20250403,140200,2245709249,1061,1064,1064,1061,1022
20250403,140100,2244624841,1064,1066,1066,1061,1701
20250403,140000,2242818556,1066,1063,1066,1062,4018
20250403,135900,2238543401,1062,1061,1062,1060,1502
20250403,135800,2236949479,1057,1057,1058,1057,3292
20250403,135700,2233469635,1057,1052,1057,1051,7478
20250403,135600,2225591750,1051,1056,1056,1050,34976
20250403,135500,2188807561,1056,1062,1062,1052,70472
20250403,135400,2114299570,1063,1066,1066,1063,6071
20250403,135300,2107843692,1067,1067,1067,1067,1024
20250403,135200,2106751084,1068,1067,1068,1063,5181
20250403,135100,2101235734,1066,1073,1073,1066,7582
20250403,135000,2093137638,1076,1076,1076,1076,100
20250403,134900,2093030038,1080,1073,1080,1073,3273
20250403,134800,2089508858,1073,1072,1073,1072,1027
20250403,134700,2088407911,1073,1073,1073,1073,500
20250403,134600,2087871411,1073,1073,1073,1073,384
20250403,134500,2087459379,1079,1071,1080,1071,1984
20250403,134400,2085327857,1071,1071,1071,1069,5024
20250403,134300,2079948902,1073,1071,1073,1071,301
20250403,134200,2079626521,1071,1073,1073,1071,3101
20250403,134100,2076303506,1073,1073,1073,1073,1215
20250403,134000,2074999811,1073,1072,1073,1072,9976
20250403,133900,2064298318,1072,1072,1072,1062,12010
20250403,133800,2051457862,1073,1079,1079,1072,4124
20250403,133700,2047030531,1074,1079,1079,1074,10867
20250403,133600,2035346347,1079,1077,1080,1077,2352
20250403,133500,2032810167,1075,1078,1078,1075,7769
20250403,133400,2024450121,1079,1078,1079,1077,8375
20250403,133300,2015415204,1077,1081,1081,1077,5000
20250403,133200,2010022491,1085,1081,1085,1081,1915
20250403,133100,2007952348,1081,1083,1083,1081,2570
20250403,133000,2005173568,1085,1085,1085,1085,0
20250403,132900,2005173568,1085,1085,1085,1085,1
20250403,132800,2005172483,1085,1084,1085,1082,2738
20250403,132700,2002207548,1085,1085,1085,1085,96
20250403,132600,2002103388,1085,1086,1086,1085,1019
20250403,132500,2000996772,1082,1086,1086,1082,6263
20250403,132400,1994216729,1089,1091,1093,1089,1029
20250403,132300,1993096130,1089,1083,1089,1083,6521
20250403,132200,1986019939,1083,1082,1083,1081,1325
20250403,132100,1984587607,1083,1083,1083,1083,6
20250403,132000,1984581109,1083,1082,1083,1082,524
20250403,131900,1984013627,1084,1084,1084,1084,0
20250403,131800,1984013627,1084,1084,1084,1084,10
20250403,131700,1984002787,1084,1082,1084,1082,1512
20250403,131600,1982366801,1081,1081,1084,1081,1626
20250403,131500,1980608966,1081,1086,1086,1079,10440
20250403,131400,1969327179,1083,1087,1087,1083,5302
20250403,131300,1963575826,1087,1091,1094,1087,5898
20250403,131200,1957148326,1088,1088,1088,1087,51
20250403,131100,1957092871,1083,1086,1086,1080,20791
20250403,131000,1934588349,1086,1086,1087,1086,3099
20250403,130900,1931221835,1087,1088,1088,1087,94
20250403,130800,1931119565,1085,1085,1085,1085,145
20250403,130700,1930962240,1085,1085,1088,1085,102
20250403,130600,1930851567,1085,1086,1086,1085,1000
20250403,130500,1929766350,1086,1084,1086,1084,1883
20250403,130400,1927721612,1084,1086,1086,1083,4746
20250403,130300,1922578538,1086,1087,1087,1085,3385
20250403,130200,1918902821,1087,1089,1089,1087,3550
20250403,130100,1915038071,1089,1088,1089,1086,108
20250403,130000,1914920605,1088,1088,1089,1088,14
20250403,125900,1914905372,1087,1087,1087,1087,4738
20250403,125800,1909755166,1090,1090,1090,1090,600
20250403,125700,1909101166,1087,1087,1087,1087,1000
20250403,125600,1908014166,1091,1089,1091,1088,6985
20250403,125500,1900404885,1090,1090,1092,1090,2804
20250403,125400,1897344969,1092,1092,1092,1092,0
20250403,125300,1897344969,1092,1092,1092,1089,38
20250403,125200,1897303476,1092,1089,1092,1089,1551
20250403,125100,1895614434,1087,1089,1091,1082,8551
20250403,125000,1886329204,1091,1088,1091,1085,20016
20250403,124900,1864592328,1090,1089,1090,1089,17
20250403,124800,1864573814,1089,1088,1090,1088,5035
20250403,124700,1859093222,1088,1092,1092,1088,3268
20250403,124600,1855535394,1092,1090,1093,1090,2624
20250403,124500,1852667523,1090,1088,1090,1088,819
20250403,124400,1851775622,1087,1088,1088,1087,6250
20250403,124300,1844981372,1088,1094,1094,1088,19533
20250403,124200,1823686814,1095,1100,1100,1094,11919
20250403,124100,1810636390,1100,1097,1100,1094,10204
20250403,124000,1799450603,1098,1096,1098,1095,3461
20250403,123900,1795654531,1095,1091,1095,1091,7751
20250403,123800,1787189340,1094,1095,1095,1090,8704
20250403,123700,1777691487,1092,1094,1097,1091,8659
20250403,123600,1768225980,1102,1093,1102,1093,5
20250403,123500,1768220479,1103,1092,1104,1092,7391
20250403,123400,1760098872,1092,1088,1092,1088,1966
20250403,123300,1757958051,1088,1087,1088,1087,4186
20250403,123200,1753405885,1087,1088,1088,1087,1108
20250403,123100,1752201392,1088,1088,1091,1088,9354
20250403,123000,1742018576,1089,1091,1091,1089,2001
20250403,122900,1739839485,1093,1096,1097,1093,2807
20250403,122800,1736767471,1096,1097,1100,1096,3110
20250403,122700,1733356007,1101,1086,1105,1086,23340
20250403,122600,1707701613,1085,1086,1086,1084,2376
20250403,122500,1705125291,1086,1085,1087,1085,2492
20250403,122400,1702417048,1085,1085,1085,1084,1508
20250403,122300,1700781209,1085,1084,1085,1084,311
20250403,122200,1700443874,1084,1084,1084,1084,2575
20250403,122100,1697652574,1084,1084,1084,1084,1220
20250403,122000,1696330094,1083,1082,1085,1082,2422
20250403,121900,1693707836,1081,1083,1083,1081,3938
20250403,121800,1689448171,1083,1085,1085,1083,559
20250403,121700,1688842214,1085,1085,1085,1080,20390
20250403,121600,1666804426,1081,1084,1085,1077,31686
20250403,121500,1632585704,1084,1086,1086,1084,97
20250403,121400,1632480538,1087,1087,1087,1087,3
20250403,121300,1632477277,1087,1083,1088,1083,3995
20250403,121200,1628142143,1083,1085,1088,1083,2478
20250403,121100,1625456392,1081,1087,1087,1079,24604
20250403,121000,1598808459,1089,1089,1089,1086,3304
20250403,120900,1595215992,1089,1085,1089,1084,5457
20250403,120800,1589288078,1085,1084,1086,1084,1245
20250403,120700,1587937283,1084,1085,1085,1084,5227
20250403,120600,1582266950,1085,1089,1089,1085,2119
20250403,120500,1579967798,1089,1086,1093,1084,12044
20250403,120400,1566895879,1084,1090,1090,1083,18705
20250403,120300,1546595860,1093,1089,1093,1084,21431
20250403,120200,1523237831,1089,1085,1092,1085,8323
20250403,120100,1514183850,1085,1092,1093,1085,16407
20250403,120000,1496338414,1093,1101,1101,1093,15577
20250403,115900,1479241123,1102,1098,1102,1095,1181
20250403,115800,1477943011,1098,1095,1099,1094,5038
20250403,115700,1472423936,1094,1101,1101,1093,10935
20250403,115600,1460450511,1100,1097,1103,1091,20203
20250403,115500,1438308960,1093,1105,1105,1093,33567
20250403,115400,1401409971,1106,1105,1110,1098,82961
20250403,115300,1309870195,1100,1120,1127,1100,169495
20250403,115200,1120767865,1114,1114,1114,1114,0
20250403,115100,1120767865,1114,1100,1114,1100,13592
20250403,115000,1105672833,1103,1103,1108,1099,15092
20250403,114900,1089036842,1104,1093,1111,1093,74384
20250403,114800,1007038785,1093,1092,1093,1091,2531
20250403,114700,1004275200,1091,1089,1091,1085,17905
20250403,114600,984778063,1085,1082,1085,1080,7277
20250403,114500,976903158,1082,1085,1085,1082,2522
20250403,114400,974170454,1082,1085,1089,1082,1769
20250403,114300,972251105,1091,1089,1091,1085,14106
20250403,114200,956895617,1089,1081,1089,1079,7145
20250403,114100,949143372,1081,1086,1086,1081,3296
20250403,114000,945571114,1087,1089,1089,1087,168
20250403,113900,945388232,1090,1083,1090,1083,20094
20250403,113800,923548360,1083,1084,1084,1083,1934
20250403,113700,921453836,1084,1079,1084,1078,3507
20250403,113600,917665932,1082,1081,1082,1081,2864
20250403,113500,914568255,1081,1081,1081,1081,320
20250403,113400,914222335,1080,1080,1080,1080,521
20250403,113300,913659655,1080,1080,1080,1080,14
20250403,113200,913644535,1079,1079,1079,1076,1056
20250403,113100,912507979,1080,1078,1080,1078,2356
20250403,113000,909964571,1075,1075,1075,1075,0
20250403,112900,909964571,1075,1075,1075,1075,1
20250403,112800,909963496,1075,1076,1076,1075,1010
20250403,112700,908877744,1078,1078,1078,1078,1
20250403,112600,908876666,1077,1079,1079,1077,3172
20250403,112500,905456326,1083,1082,1083,1079,2218
20250403,112400,903060571,1081,1080,1081,1076,6891
20250403,112300,895627469,1078,1079,1080,1078,3337
20250403,112200,892028566,1079,1081,1081,1079,1046
20250403,112100,890899872,1083,1081,1083,1081,1800
20250403,112000,888954070,1084,1081,1084,1081,2
20250403,111900,888951905,1084,1083,1084,1081,5901
20250403,111800,882562401,1081,1081,1082,1081,4107
20250403,111700,878121343,1082,1081,1082,1081,848
20250403,111600,877204168,1081,1080,1082,1080,2928
20250403,111500,874039653,1080,1078,1080,1077,101
20250403,111400,873930751,1076,1079,1081,1075,9208
20250403,111300,864015597,1083,1079,1083,1079,13276
20250403,111200,849681340,1079,1070,1079,1069,16493
20250403,111100,831977564,1070,1069,1070,1069,336
20250403,111000,831618379,1069,1069,1069,1069,102
20250403,110900,831509341,1069,1071,1071,1069,511
20250403,110800,830962580,1070,1070,1070,1070,0
20250403,110700,830962580,1070,1070,1071,1070,1291
20250403,110600,829581130,1070,1070,1071,1070,5788
20250403,110500,823387930,1070,1068,1070,1068,2433
20250403,110400,820786959,1068,1068,1068,1068,89
20250403,110300,820691907,1068,1070,1070,1068,3624
20250403,110200,816816601,1069,1066,1069,1066,20492
20250403,110100,794936725,1067,1067,1067,1067,0
20250403,110000,794936725,1067,1066,1067,1066,2426
20250403,105900,792350129,1066,1062,1066,1062,11404
20250403,105800,780225794,1060,1059,1060,1059,1756
20250403,105700,778365166,1063,1061,1063,1061,3050
20250403,105600,775128916,1062,1057,1063,1053,3191
20250403,105500,771751469,1056,1064,1065,1052,82391
20250403,105400,684881450,1065,1064,1065,1064,1103
20250403,105300,683706758,1063,1062,1063,1062,161
20250403,105200,683535715,1062,1061,1062,1061,2165
20250403,105100,681236985,1062,1062,1062,1060,739
20250403,105000,680452587,1065,1059,1065,1059,2247
20250403,104900,678070950,1058,1057,1059,1057,4410
20250403,104800,673404585,1057,1057,1058,1057,311
20250403,104700,673075856,1058,1059,1060,1058,1080
20250403,104600,671933204,1059,1060,1060,1059,687
20250403,104500,671205411,1059,1060,1060,1059,1336
20250403,104400,669790078,1063,1063,1063,1063,84
20250403,104300,669700786,1063,1061,1063,1056,4525
20250403,104200,664909276,1061,1060,1061,1060,3401
20250403,104100,661301215,1060,1059,1060,1059,654
20250403,104000,660608304,1059,1057,1059,1051,5606
20250403,103900,654694818,1057,1046,1057,1044,26233
20250403,103800,627081291,1043,1057,1057,1043,43476
20250403,103700,581559482,1057,1065,1065,1044,33280
20250403,103600,546430643,1062,1069,1069,1062,7111
20250403,103500,538868841,1069,1067,1069,1062,13071
20250403,103400,524958266,1066,1069,1069,1066,3274
20250403,103300,521461638,1072,1071,1072,1071,1690
20250403,103200,519650972,1075,1070,1076,1067,11015
20250403,103100,507889804,1072,1072,1072,1069,2103
20250403,103000,505635391,1072,1072,1072,1068,454
20250403,102900,505149183,1068,1068,1072,1068,3541
20250403,102800,501364145,1070,1070,1070,1066,6830
20250403,102700,494068799,1070,1072,1072,1070,8811
20250403,102600,484636720,1072,1075,1075,1072,3504
20250403,102500,480875347,1075,1078,1079,1074,5237
20250403,102400,475244172,1073,1082,1082,1073,7255
20250403,102300,467445785,1082,1077,1084,1077,9180
20250403,102200,457545600,1082,1082,1083,1076,6834
20250403,102100,450161378,1082,1077,1087,1073,21790
20250403,102000,426596081,1074,1071,1074,1071,3644
20250403,101900,422687030,1074,1071,1079,1071,8486
20250403,101800,413584951,1071,1071,1080,1067,7947
20250403,101700,405069886,1071,1081,1082,1071,26560
20250403,101600,376488197,1080,1080,1081,1076,9908
20250403,101500,365795624,1080,1079,1083,1076,8410
20250403,101400,356723362,1079,1073,1079,1073,11180
20250403,101300,344686146,1074,1061,1090,1061,60943
20250403,101200,279103830,1058,1058,1058,1058,511
20250403,101100,278563192,1060,1063,1064,1060,419
20250403,101000,278118436,1067,1062,1067,1062,6847
20250403,100900,270829206,1061,1058,1061,1057,8001
20250403,100800,262354205,1063,1063,1064,1059,8799
20250403,100700,253013838,1063,1063,1070,1063,14373
20250403,100600,237701571,1062,1060,1062,1058,6774
20250403,100500,230521097,1057,1059,1062,1056,9396
20250403,100400,220569182,1056,1056,1060,1054,20810
20250403,100300,198558220,1053,1051,1053,1051,3946
20250403,100200,194407973,1052,1053,1057,1052,16648
20250403,100100,176866535,1054,1054,1054,1054,1430
20250403,100000,175359315,1054,1054,1054,1052,4653
20250403,095900,170462923,1055,1051,1055,1050,8425
20250403,095800,161603189,1051,1049,1051,1049,813
20250403,095700,160749617,1049,1049,1049,1049,3
20250403,095600,160746470,1049,1048,1049,1048,130
20250403,095500,160610109,1046,1048,1048,1046,185
20250403,095400,160416355,1045,1048,1048,1045,549
20250403,095300,159842050,1048,1047,1048,1047,4652
20250403,095200,154968307,1046,1048,1048,1046,1514
20250403,095100,153382635,1052,1046,1057,1046,8275
20250403,095000,144686997,1046,1046,1046,1046,408
20250403,094900,144260229,1049,1049,1049,1046,1977
20250403,094800,142186359,1049,1049,1049,1048,1085
20250403,094700,141048195,1049,1046,1057,1046,8350
20250403,094600,132266665,1045,1046,1048,1043,12682
20250403,094500,119008078,1048,1048,1048,1048,1
20250403,094400,119007030,1048,1048,1052,1048,3369
20250403,094300,115472642,1052,1052,1052,1052,101
20250403,094200,115366390,1050,1050,1052,1050,1247
20250403,094100,114055315,1050,1049,1050,1049,180
20250403,094000,113866442,1049,1049,1049,1048,826
20250403,093900,113000483,1049,1049,1051,1049,684
20250403,093800,112282965,1048,1048,1050,1048,5246
20250403,093700,106782178,1049,1047,1049,1047,884
20250403,093600,105855630,1046,1044,1046,1044,2486
20250403,093500,103259557,1044,1044,1044,1044,14301
20250403,093400,88329313,1044,1042,1045,1041,16471
20250403,093300,71134302,1040,1038,1044,1038,3065
20250403,093200,67946965,1036,1038,1040,1036,2249
20250403,093100,65610801,1036,1036,1036,1036,5
20250403,093000,65605621,1040,1039,1040,1039,4404
20250403,092900,61026165,1038,1038,1038,1038,537
20250403,092800,60468759,1038,1037,1038,1034,265
20250403,092700,60193894,1036,1028,1036,1028,2356
20250403,092600,57763242,1028,1033,1036,1028,1574
20250403,092500,56134895,1034,1033,1034,1033,631
20250403,092400,55482640,1033,1031,1034,1031,3061
20250403,092300,52323796,1031,1031,1031,1031,300
20250403,092200,52014496,1032,1031,1032,1031,3083
20250403,092100,48835922,1031,1030,1031,1030,2103
20250403,092000,46669328,1030,1030,1030,1024,1102
20250403,091900,45540270,1031,1030,1031,1030,1712
20250403,091800,43775598,1030,1030,1030,1030,901
20250403,091700,42847568,1030,1030,1030,1030,1
20250403,091600,42846538,1024,1024,1024,1024,0
20250403,091500,42846538,1024,1024,1024,1024,1
20250403,091400,42845514,1030,1027,1031,1023,5960
20250403,091300,36740614,1028,1029,1029,1028,552
20250403,091200,36173048,1029,1031,1031,1029,150
20250403,091100,36018498,1031,1030,1031,1028,2517
20250403,091000,33427623,1031,1036,1036,1031,290
20250403,090900,33128133,1036,1033,1036,1033,1037
20250403,090800,32055196,1028,1028,1028,1028,0
20250403,090700,32055196,1028,1029,1029,1021,2212
20250403,090600,29788533,1029,1029,1029,1029,100
20250403,090500,29685633,1029,1033,1038,1029,3295
20250403,090400,26290269,1031,1036,1038,1031,2200
20250403,090300,24015841,1037,1035,1038,1029,760
20250403,090200,23231703,1039,1037,1041,1030,2793
20250403,090100,20348171,1035,1024,1035,1024,7930
20250403,090000,12198624,1022,1013,1022,1008,12044
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 203900 2488686389 1060 1060 1060 1060 14084
3 20250403 203800 2488686389 1060 1060 1060 1060 0
4 20250403 203700 2488686389 1060 1060 1060 1060 0
5 20250403 203600 2488686389 1060 1060 1060 1060 0
6 20250403 203500 2488686389 1060 1060 1060 1060 0
7 20250403 203400 2488686389 1060 1060 1060 1060 0
8 20250403 203300 2488686389 1060 1060 1060 1060 0
9 20250403 203200 2488686389 1060 1060 1060 1060 0
10 20250403 203100 2488686389 1060 1060 1060 1060 0
11 20250403 203000 2488686389 1060 1060 1060 1060 0
12 20250403 202900 2488686389 1060 1060 1060 1060 0
13 20250403 202800 2488686389 1060 1060 1060 1060 0
14 20250403 202700 2488686389 1060 1060 1060 1060 0
15 20250403 202600 2488686389 1060 1060 1060 1060 0
16 20250403 202500 2488686389 1060 1060 1060 1060 0
17 20250403 202400 2488686389 1060 1060 1060 1060 0
18 20250403 202300 2488686389 1060 1060 1060 1060 0
19 20250403 202200 2488686389 1060 1060 1060 1060 0
20 20250403 202100 2488686389 1060 1060 1060 1060 0
21 20250403 202000 2488686389 1060 1060 1060 1060 0
22 20250403 201900 2488686389 1060 1060 1060 1060 0
23 20250403 201800 2488686389 1060 1060 1060 1060 0
24 20250403 201700 2488686389 1060 1060 1060 1060 0
25 20250403 201600 2488686389 1060 1060 1060 1060 0
26 20250403 201500 2488686389 1060 1060 1060 1060 0
27 20250403 201400 2488686389 1060 1060 1060 1060 0
28 20250403 201300 2488686389 1060 1060 1060 1060 0
29 20250403 201200 2488686389 1060 1060 1060 1060 0
30 20250403 201100 2488686389 1060 1060 1060 1060 0
31 20250403 201000 2488686389 1060 1060 1060 1060 0
32 20250403 200900 2488686389 1060 1060 1060 1060 14084
33 20250403 200800 2488686389 1060 1060 1060 1060 0
34 20250403 200700 2488686389 1060 1060 1060 1060 0
35 20250403 200600 2488686389 1060 1060 1060 1060 0
36 20250403 200500 2488686389 1060 1060 1060 1060 0
37 20250403 200400 2488686389 1060 1060 1060 1060 0
38 20250403 200300 2488686389 1060 1060 1060 1060 0
39 20250403 200200 2488686389 1060 1060 1060 1060 0
40 20250403 200100 2488686389 1060 1060 1060 1060 0
41 20250403 200000 2488686389 1060 1060 1060 1060 0
42 20250403 195900 2488686389 1060 1060 1060 1060 0
43 20250403 195800 2488686389 1060 1060 1060 1060 0
44 20250403 195700 2488686389 1060 1060 1060 1060 0
45 20250403 195600 2488686389 1060 1060 1060 1060 0
46 20250403 195500 2488686389 1060 1060 1060 1060 0
47 20250403 195400 2488686389 1060 1060 1060 1060 0
48 20250403 195300 2488686389 1060 1060 1060 1060 0
49 20250403 195200 2488686389 1060 1060 1060 1060 0
50 20250403 195100 2488686389 1060 1060 1060 1060 0
51 20250403 195000 2488686389 1060 1060 1060 1060 0
52 20250403 194900 2488686389 1060 1060 1060 1060 0
53 20250403 194800 2488686389 1060 1060 1060 1060 0
54 20250403 194700 2488686389 1060 1060 1060 1060 0
55 20250403 194600 2488686389 1060 1060 1060 1060 0
56 20250403 194500 2488686389 1060 1060 1060 1060 0
57 20250403 194400 2488686389 1060 1060 1060 1060 0
58 20250403 194300 2488686389 1060 1060 1060 1060 0
59 20250403 194200 2488686389 1060 1060 1060 1060 0
60 20250403 194100 2488686389 1060 1060 1060 1060 0
61 20250403 194000 2488686389 1060 1060 1060 1060 0
62 20250403 193900 2488686389 1060 1060 1060 1060 14084
63 20250403 193800 2488686389 1060 1060 1060 1060 0
64 20250403 193700 2488686389 1060 1060 1060 1060 0
65 20250403 193600 2488686389 1060 1060 1060 1060 0
66 20250403 193500 2488686389 1060 1060 1060 1060 0
67 20250403 193400 2488686389 1060 1060 1060 1060 0
68 20250403 193300 2488686389 1060 1060 1060 1060 0
69 20250403 193200 2488686389 1060 1060 1060 1060 0
70 20250403 193100 2488686389 1060 1060 1060 1060 0
71 20250403 193000 2488686389 1060 1060 1060 1060 0
72 20250403 192900 2488686389 1060 1060 1060 1060 0
73 20250403 192800 2488686389 1060 1060 1060 1060 0
74 20250403 192700 2488686389 1060 1060 1060 1060 0
75 20250403 192600 2488686389 1060 1060 1060 1060 0
76 20250403 192500 2488686389 1060 1060 1060 1060 0
77 20250403 192400 2488686389 1060 1060 1060 1060 0
78 20250403 192300 2488686389 1060 1060 1060 1060 0
79 20250403 192200 2488686389 1060 1060 1060 1060 0
80 20250403 192100 2488686389 1060 1060 1060 1060 0
81 20250403 192000 2488686389 1060 1060 1060 1060 0
82 20250403 191900 2488686389 1060 1060 1060 1060 0
83 20250403 191800 2488686389 1060 1060 1060 1060 0
84 20250403 191700 2488686389 1060 1060 1060 1060 0
85 20250403 191600 2488686389 1060 1060 1060 1060 0
86 20250403 191500 2488686389 1060 1060 1060 1060 0
87 20250403 191400 2488686389 1060 1060 1060 1060 0
88 20250403 191300 2488686389 1060 1060 1060 1060 0
89 20250403 191200 2488686389 1060 1060 1060 1060 0
90 20250403 191100 2488686389 1060 1060 1060 1060 0
91 20250403 191000 2488686389 1060 1060 1060 1060 0
92 20250403 190900 2488686389 1060 1060 1060 1060 14084
93 20250403 190800 2488686389 1060 1060 1060 1060 0
94 20250403 190700 2488686389 1060 1060 1060 1060 0
95 20250403 190600 2488686389 1060 1060 1060 1060 0
96 20250403 190500 2488686389 1060 1060 1060 1060 0
97 20250403 190400 2488686389 1060 1060 1060 1060 0
98 20250403 190300 2488686389 1060 1060 1060 1060 0
99 20250403 190200 2488686389 1060 1060 1060 1060 0
100 20250403 190100 2488686389 1060 1060 1060 1060 0
101 20250403 190000 2488686389 1060 1060 1060 1060 0
102 20250403 185900 2488686389 1060 1060 1060 1060 0
103 20250403 185800 2488686389 1060 1060 1060 1060 0
104 20250403 185700 2488686389 1060 1060 1060 1060 0
105 20250403 185600 2488686389 1060 1060 1060 1060 0
106 20250403 185500 2488686389 1060 1060 1060 1060 0
107 20250403 185400 2488686389 1060 1060 1060 1060 0
108 20250403 185300 2488686389 1060 1060 1060 1060 0
109 20250403 185200 2488686389 1060 1060 1060 1060 0
110 20250403 185100 2488686389 1060 1060 1060 1060 0
111 20250403 185000 2488686389 1060 1060 1060 1060 0
112 20250403 184900 2488686389 1060 1060 1060 1060 0
113 20250403 184800 2488686389 1060 1060 1060 1060 0
114 20250403 184700 2488686389 1060 1060 1060 1060 0
115 20250403 184600 2488686389 1060 1060 1060 1060 0
116 20250403 184500 2488686389 1060 1060 1060 1060 0
117 20250403 184400 2488686389 1060 1060 1060 1060 0
118 20250403 184300 2488686389 1060 1060 1060 1060 0
119 20250403 184200 2488686389 1060 1060 1060 1060 0
120 20250403 184100 2488686389 1060 1060 1060 1060 0
121 20250403 184000 2488686389 1060 1060 1060 1060 0
122 20250403 183900 2488686389 1060 1060 1060 1060 14084
123 20250403 183800 2488686389 1060 1060 1060 1060 0
124 20250403 183700 2488686389 1060 1060 1060 1060 0
125 20250403 183600 2488686389 1060 1060 1060 1060 0
126 20250403 183500 2488686389 1060 1060 1060 1060 0
127 20250403 183400 2488686389 1060 1060 1060 1060 0
128 20250403 183300 2488686389 1060 1060 1060 1060 0
129 20250403 183200 2488686389 1060 1060 1060 1060 0
130 20250403 183100 2488686389 1060 1060 1060 1060 0
131 20250403 183000 2488686389 1060 1060 1060 1060 0
132 20250403 182900 2488686389 1060 1060 1060 1060 0
133 20250403 182800 2488686389 1060 1060 1060 1060 0
134 20250403 182700 2488686389 1060 1060 1060 1060 0
135 20250403 182600 2488686389 1060 1060 1060 1060 0
136 20250403 182500 2488686389 1060 1060 1060 1060 0
137 20250403 182400 2488686389 1060 1060 1060 1060 0
138 20250403 182300 2488686389 1060 1060 1060 1060 0
139 20250403 182200 2488686389 1060 1060 1060 1060 0
140 20250403 182100 2488686389 1060 1060 1060 1060 0
141 20250403 182000 2488686389 1060 1060 1060 1060 0
142 20250403 181900 2488686389 1060 1060 1060 1060 0
143 20250403 181800 2488686389 1060 1060 1060 1060 0
144 20250403 181700 2488686389 1060 1060 1060 1060 0
145 20250403 181600 2488686389 1060 1060 1060 1060 0
146 20250403 181500 2488686389 1060 1060 1060 1060 0
147 20250403 181400 2488686389 1060 1060 1060 1060 0
148 20250403 181300 2488686389 1060 1060 1060 1060 0
149 20250403 181200 2488686389 1060 1060 1060 1060 0
150 20250403 181100 2488686389 1060 1060 1060 1060 0
151 20250403 181000 2488686389 1060 1060 1060 1060 0
152 20250403 180900 2488686389 1060 1060 1060 1060 14084
153 20250403 180800 2488686389 1060 1060 1060 1060 0
154 20250403 180700 2488686389 1060 1060 1060 1060 0
155 20250403 180600 2488686389 1060 1060 1060 1060 0
156 20250403 180500 2488686389 1060 1060 1060 1060 0
157 20250403 180400 2488686389 1060 1060 1060 1060 0
158 20250403 180300 2488686389 1060 1060 1060 1060 0
159 20250403 180200 2488686389 1060 1060 1060 1060 0
160 20250403 180100 2488686389 1060 1060 1060 1060 0
161 20250403 180000 2488686389 1060 1060 1060 1060 0
162 20250403 175900 2488686389 1060 1060 1060 1060 0
163 20250403 175800 2488686389 1060 1060 1060 1060 0
164 20250403 175700 2488686389 1060 1060 1060 1060 0
165 20250403 175600 2488686389 1060 1060 1060 1060 0
166 20250403 175500 2488686389 1060 1060 1060 1060 0
167 20250403 175400 2488686389 1060 1060 1060 1060 0
168 20250403 175300 2488686389 1060 1060 1060 1060 0
169 20250403 175200 2488686389 1060 1060 1060 1060 0
170 20250403 175100 2488686389 1060 1060 1060 1060 0
171 20250403 175000 2488686389 1060 1060 1060 1060 0
172 20250403 174900 2488686389 1060 1060 1060 1060 0
173 20250403 174800 2488686389 1060 1060 1060 1060 0
174 20250403 174700 2488686389 1060 1060 1060 1060 0
175 20250403 174600 2488686389 1060 1060 1060 1060 0
176 20250403 174500 2488686389 1060 1060 1060 1060 0
177 20250403 174400 2488686389 1060 1060 1060 1060 0
178 20250403 174300 2488686389 1060 1060 1060 1060 0
179 20250403 174200 2488686389 1060 1060 1060 1060 0
180 20250403 174100 2488686389 1060 1060 1060 1060 0
181 20250403 174000 2488686389 1060 1060 1060 1060 0
182 20250403 173900 2488686389 1060 1060 1060 1060 14084
183 20250403 173800 2488686389 1060 1060 1060 1060 0
184 20250403 173700 2488686389 1060 1060 1060 1060 0
185 20250403 173600 2488686389 1060 1060 1060 1060 0
186 20250403 173500 2488686389 1060 1060 1060 1060 0
187 20250403 173400 2488686389 1060 1060 1060 1060 0
188 20250403 173300 2488686389 1060 1060 1060 1060 0
189 20250403 173200 2488686389 1060 1060 1060 1060 0
190 20250403 173100 2488686389 1060 1060 1060 1060 0
191 20250403 173000 2488686389 1060 1060 1060 1060 0
192 20250403 172900 2488686389 1060 1060 1060 1060 0
193 20250403 172800 2488686389 1060 1060 1060 1060 0
194 20250403 172700 2488686389 1060 1060 1060 1060 0
195 20250403 172600 2488686389 1060 1060 1060 1060 0
196 20250403 172500 2488686389 1060 1060 1060 1060 0
197 20250403 172400 2488686389 1060 1060 1060 1060 0
198 20250403 172300 2488686389 1060 1060 1060 1060 0
199 20250403 172200 2488686389 1060 1060 1060 1060 0
200 20250403 172100 2488686389 1060 1060 1060 1060 0
201 20250403 172000 2488686389 1060 1060 1060 1060 0
202 20250403 171900 2488686389 1060 1060 1060 1060 0
203 20250403 171800 2488686389 1060 1060 1060 1060 0
204 20250403 171700 2488686389 1060 1060 1060 1060 0
205 20250403 171600 2488686389 1060 1060 1060 1060 0
206 20250403 171500 2488686389 1060 1060 1060 1060 0
207 20250403 171400 2488686389 1060 1060 1060 1060 0
208 20250403 171300 2488686389 1060 1060 1060 1060 0
209 20250403 171200 2488686389 1060 1060 1060 1060 0
210 20250403 171100 2488686389 1060 1060 1060 1060 0
211 20250403 171000 2488686389 1060 1060 1060 1060 0
212 20250403 170900 2488686389 1060 1060 1060 1060 14084
213 20250403 170800 2488686389 1060 1060 1060 1060 0
214 20250403 170700 2488686389 1060 1060 1060 1060 0
215 20250403 170600 2488686389 1060 1060 1060 1060 0
216 20250403 170500 2488686389 1060 1060 1060 1060 0
217 20250403 170400 2488686389 1060 1060 1060 1060 0
218 20250403 170300 2488686389 1060 1060 1060 1060 0
219 20250403 170200 2488686389 1060 1060 1060 1060 0
220 20250403 170100 2488686389 1060 1060 1060 1060 0
221 20250403 170000 2488686389 1060 1060 1060 1060 0
222 20250403 165900 2488686389 1060 1060 1060 1060 0
223 20250403 165800 2488686389 1060 1060 1060 1060 0
224 20250403 165700 2488686389 1060 1060 1060 1060 0
225 20250403 165600 2488686389 1060 1060 1060 1060 0
226 20250403 165500 2488686389 1060 1060 1060 1060 0
227 20250403 165400 2488686389 1060 1060 1060 1060 0
228 20250403 165300 2488686389 1060 1060 1060 1060 0
229 20250403 165200 2488686389 1060 1060 1060 1060 0
230 20250403 165100 2488686389 1060 1060 1060 1060 0
231 20250403 165000 2488686389 1060 1060 1060 1060 0
232 20250403 164900 2488686389 1060 1060 1060 1060 0
233 20250403 164800 2488686389 1060 1060 1060 1060 0
234 20250403 164700 2488686389 1060 1060 1060 1060 0
235 20250403 164600 2488686389 1060 1060 1060 1060 0
236 20250403 164500 2488686389 1060 1060 1060 1060 0
237 20250403 164400 2488686389 1060 1060 1060 1060 0
238 20250403 164300 2488686389 1060 1060 1060 1060 0
239 20250403 164200 2488686389 1060 1060 1060 1060 0
240 20250403 164100 2488686389 1060 1060 1060 1060 0
241 20250403 164000 2488686389 1060 1060 1060 1060 0
242 20250403 163900 2488686389 1060 1060 1060 1060 14084
243 20250403 163800 2488686389 1060 1060 1060 1060 0
244 20250403 163700 2488686389 1060 1060 1060 1060 0
245 20250403 163600 2488686389 1060 1060 1060 1060 0
246 20250403 163500 2488686389 1060 1060 1060 1060 0
247 20250403 163400 2488686389 1060 1060 1060 1060 0
248 20250403 163300 2488686389 1060 1060 1060 1060 0
249 20250403 163200 2488686389 1060 1060 1060 1060 0
250 20250403 163100 2488686389 1060 1060 1060 1060 0
251 20250403 163000 2488686389 1060 1060 1060 1060 0
252 20250403 162900 2488686389 1060 1060 1060 1060 0
253 20250403 162800 2488686389 1060 1060 1060 1060 0
254 20250403 162700 2488686389 1060 1060 1060 1060 0
255 20250403 162600 2488686389 1060 1060 1060 1060 0
256 20250403 162500 2488686389 1060 1060 1060 1060 0
257 20250403 162400 2488686389 1060 1060 1060 1060 0
258 20250403 162300 2488686389 1060 1060 1060 1060 0
259 20250403 162200 2488686389 1060 1060 1060 1060 0
260 20250403 162100 2488686389 1060 1060 1060 1060 0
261 20250403 162000 2488686389 1060 1060 1060 1060 0
262 20250403 161900 2488686389 1060 1060 1060 1060 0
263 20250403 161800 2488686389 1060 1060 1060 1060 0
264 20250403 161700 2488686389 1060 1060 1060 1060 0
265 20250403 161600 2488686389 1060 1060 1060 1060 0
266 20250403 161500 2488686389 1060 1060 1060 1060 0
267 20250403 161400 2488686389 1060 1060 1060 1060 0
268 20250403 161300 2488686389 1060 1060 1060 1060 0
269 20250403 161200 2488686389 1060 1060 1060 1060 0
270 20250403 161100 2488686389 1060 1060 1060 1060 0
271 20250403 161000 2488686389 1060 1060 1060 1060 0
272 20250403 160900 2488686389 1060 1060 1060 1060 14084
273 20250403 160800 2488686389 1060 1060 1060 1060 0
274 20250403 160700 2488686389 1060 1060 1060 1060 0
275 20250403 160600 2488686389 1060 1060 1060 1060 0
276 20250403 160500 2488686389 1060 1060 1060 1060 0
277 20250403 160400 2488686389 1060 1060 1060 1060 0
278 20250403 160300 2488686389 1060 1060 1060 1060 0
279 20250403 160200 2488686389 1060 1060 1060 1060 0
280 20250403 160100 2488686389 1060 1060 1060 1060 0
281 20250403 160000 2488686389 1060 1060 1060 1060 0
282 20250403 155900 2488686389 1060 1060 1060 1060 0
283 20250403 155800 2488686389 1060 1060 1060 1060 0
284 20250403 155700 2488686389 1060 1060 1060 1060 0
285 20250403 155600 2488686389 1060 1060 1060 1060 0
286 20250403 155500 2488686389 1060 1060 1060 1060 0
287 20250403 155400 2488686389 1060 1060 1060 1060 0
288 20250403 155300 2488686389 1060 1060 1060 1060 0
289 20250403 155200 2488686389 1060 1060 1060 1060 0
290 20250403 155100 2488686389 1060 1060 1060 1060 0
291 20250403 155000 2488686389 1060 1060 1060 1060 0
292 20250403 154900 2488686389 1060 1060 1060 1060 0
293 20250403 154800 2488686389 1060 1060 1060 1060 0
294 20250403 154700 2488686389 1060 1060 1060 1060 0
295 20250403 154600 2488686389 1060 1060 1060 1060 0
296 20250403 154500 2488686389 1060 1060 1060 1060 0
297 20250403 154400 2488686389 1060 1060 1060 1060 0
298 20250403 154300 2488686389 1060 1060 1060 1060 0
299 20250403 154200 2488686389 1060 1060 1060 1060 0
300 20250403 154100 2488686389 1060 1060 1060 1060 0
301 20250403 154000 2488686389 1060 1060 1060 1060 0
302 20250403 153900 2488686389 1060 1060 1060 1060 14084
303 20250403 153800 2488686389 1060 1060 1060 1060 0
304 20250403 153700 2488686389 1060 1060 1060 1060 0
305 20250403 153600 2488686389 1060 1060 1060 1060 0
306 20250403 153500 2488686389 1060 1060 1060 1060 0
307 20250403 153400 2488686389 1060 1060 1060 1060 0
308 20250403 153300 2488686389 1060 1060 1060 1060 0
309 20250403 153200 2488686389 1060 1060 1060 1060 0
310 20250403 153100 2488686389 1060 1060 1060 1060 0
311 20250403 153000 2488686389 1060 1060 1060 1060 14084
312 20250403 152900 2473757349 1066 1066 1066 1066 0
313 20250403 152800 2473757349 1066 1066 1066 1066 0
314 20250403 152700 2473757349 1066 1066 1066 1066 0
315 20250403 152600 2473757349 1066 1066 1066 1066 0
316 20250403 152500 2473757349 1066 1066 1066 1066 0
317 20250403 152400 2473757349 1066 1066 1066 1066 0
318 20250403 152300 2473757349 1066 1066 1066 1066 0
319 20250403 152200 2473757349 1066 1066 1066 1066 0
320 20250403 152100 2473757349 1066 1066 1066 1066 0
321 20250403 152000 2473757349 1066 1066 1066 1066 0
322 20250403 151900 2473757349 1066 1062 1066 1059 2833
323 20250403 151800 2470750806 1062 1061 1062 1059 1654
324 20250403 151700 2468998791 1062 1063 1063 1062 59
325 20250403 151600 2468936131 1063 1065 1065 1063 11
326 20250403 151500 2468924418 1067 1067 1067 1067 147
327 20250403 151400 2468767569 1063 1062 1063 1062 469
328 20250403 151300 2468269125 1062 1062 1062 1059 3094
329 20250403 151200 2464991680 1062 1062 1062 1061 21
330 20250403 151100 2464969393 1062 1060 1062 1060 1017
331 20250403 151000 2463891349 1060 1069 1069 1060 2011
332 20250403 150900 2461755668 1069 1063 1069 1061 4819
333 20250403 150800 2456631573 1063 1065 1065 1063 1540
334 20250403 150700 2454993542 1060 1065 1065 1060 8138
335 20250403 150600 2446362977 1065 1065 1065 1065 102
336 20250403 150500 2446254347 1064 1062 1064 1062 1096
337 20250403 150400 2445090251 1064 1064 1064 1059 4505
338 20250403 150300 2440314389 1061 1064 1064 1061 1456
339 20250403 150200 2438768125 1064 1064 1064 1064 3
340 20250403 150100 2438764933 1061 1062 1064 1061 729
341 20250403 150000 2437990934 1059 1062 1063 1059 6616
342 20250403 145900 2430971550 1062 1062 1062 1062 131
343 20250403 145800 2430832428 1061 1063 1063 1061 637
344 20250403 145700 2430155928 1063 1063 1063 1063 6
345 20250403 145600 2430149550 1062 1059 1062 1059 432
346 20250403 145500 2429691865 1059 1056 1059 1056 1917
347 20250403 145400 2427664866 1056 1058 1058 1056 2095
348 20250403 145300 2425449051 1056 1056 1056 1056 0
349 20250403 145200 2425449051 1056 1056 1056 1054 301
350 20250403 145100 2425131791 1056 1053 1056 1053 1751
351 20250403 145000 2423287985 1051 1051 1055 1050 2519
352 20250403 144900 2420640346 1051 1051 1051 1051 9346
353 20250403 144800 2410817700 1051 1059 1059 1051 20685
354 20250403 144700 2389039343 1059 1060 1060 1059 912
355 20250403 144600 2388073533 1060 1063 1063 1060 109
356 20250403 144500 2387957990 1063 1063 1063 1063 0
357 20250403 144400 2387957990 1063 1062 1063 1062 1005
358 20250403 144300 2386890675 1062 1060 1062 1059 389
359 20250403 144200 2386478285 1058 1064 1065 1058 1544
360 20250403 144100 2384841859 1064 1068 1068 1064 156
361 20250403 144000 2384675861 1064 1064 1065 1063 2245
362 20250403 143900 2382285296 1064 1063 1064 1059 3949
363 20250403 143800 2378088806 1064 1066 1066 1064 3091
364 20250403 143700 2374799366 1066 1069 1069 1066 684
365 20250403 143600 2374068251 1069 1069 1069 1069 6435
366 20250403 143500 2367189236 1069 1069 1070 1069 1960
367 20250403 143400 2365093295 1070 1068 1070 1068 2846
368 20250403 143300 2362051784 1067 1067 1067 1067 0
369 20250403 143200 2362051784 1067 1069 1069 1067 3074
370 20250403 143100 2358765682 1070 1069 1071 1067 5304
371 20250403 143000 2353088524 1066 1064 1066 1064 3082
372 20250403 142900 2349807172 1062 1064 1064 1062 34
373 20250403 142800 2349771022 1064 1063 1064 1063 1123
374 20250403 142700 2348577173 1063 1067 1067 1062 7666
375 20250403 142600 2340409973 1067 1067 1067 1067 45
376 20250403 142500 2340361958 1067 1065 1067 1064 84
377 20250403 142400 2340272380 1065 1065 1067 1063 4514
378 20250403 142300 2335460810 1065 1063 1065 1062 7297
379 20250403 142200 2327691905 1062 1062 1062 1062 2188
380 20250403 142100 2325368249 1062 1062 1062 1062 22
381 20250403 142000 2325344885 1065 1061 1065 1061 522
382 20250403 141900 2324790955 1065 1063 1065 1063 4422
383 20250403 141800 2320085949 1064 1060 1064 1060 585
384 20250403 141700 2319463521 1060 1060 1060 1060 500
385 20250403 141600 2318933521 1059 1059 1059 1058 3709
386 20250403 141500 2315006863 1059 1060 1060 1057 5108
387 20250403 141400 2309595643 1059 1060 1060 1059 6013
388 20250403 141300 2303226873 1059 1064 1064 1054 4585
389 20250403 141200 2298381069 1064 1059 1064 1057 2588
390 20250403 141100 2295636487 1057 1057 1058 1056 3075
391 20250403 141000 2292387186 1057 1060 1060 1057 4675
392 20250403 140900 2287445467 1061 1061 1061 1059 1660
393 20250403 140800 2285686185 1061 1054 1061 1053 7364
394 20250403 140700 2277900137 1054 1054 1056 1054 1197
395 20250403 140600 2276637423 1054 1057 1058 1054 5974
396 20250403 140500 2270336190 1057 1056 1057 1054 5673
397 20250403 140400 2264347664 1056 1055 1058 1054 12319
398 20250403 140300 2251321672 1055 1061 1061 1055 5313
399 20250403 140200 2245709249 1061 1064 1064 1061 1022
400 20250403 140100 2244624841 1064 1066 1066 1061 1701
401 20250403 140000 2242818556 1066 1063 1066 1062 4018
402 20250403 135900 2238543401 1062 1061 1062 1060 1502
403 20250403 135800 2236949479 1057 1057 1058 1057 3292
404 20250403 135700 2233469635 1057 1052 1057 1051 7478
405 20250403 135600 2225591750 1051 1056 1056 1050 34976
406 20250403 135500 2188807561 1056 1062 1062 1052 70472
407 20250403 135400 2114299570 1063 1066 1066 1063 6071
408 20250403 135300 2107843692 1067 1067 1067 1067 1024
409 20250403 135200 2106751084 1068 1067 1068 1063 5181
410 20250403 135100 2101235734 1066 1073 1073 1066 7582
411 20250403 135000 2093137638 1076 1076 1076 1076 100
412 20250403 134900 2093030038 1080 1073 1080 1073 3273
413 20250403 134800 2089508858 1073 1072 1073 1072 1027
414 20250403 134700 2088407911 1073 1073 1073 1073 500
415 20250403 134600 2087871411 1073 1073 1073 1073 384
416 20250403 134500 2087459379 1079 1071 1080 1071 1984
417 20250403 134400 2085327857 1071 1071 1071 1069 5024
418 20250403 134300 2079948902 1073 1071 1073 1071 301
419 20250403 134200 2079626521 1071 1073 1073 1071 3101
420 20250403 134100 2076303506 1073 1073 1073 1073 1215
421 20250403 134000 2074999811 1073 1072 1073 1072 9976
422 20250403 133900 2064298318 1072 1072 1072 1062 12010
423 20250403 133800 2051457862 1073 1079 1079 1072 4124
424 20250403 133700 2047030531 1074 1079 1079 1074 10867
425 20250403 133600 2035346347 1079 1077 1080 1077 2352
426 20250403 133500 2032810167 1075 1078 1078 1075 7769
427 20250403 133400 2024450121 1079 1078 1079 1077 8375
428 20250403 133300 2015415204 1077 1081 1081 1077 5000
429 20250403 133200 2010022491 1085 1081 1085 1081 1915
430 20250403 133100 2007952348 1081 1083 1083 1081 2570
431 20250403 133000 2005173568 1085 1085 1085 1085 0
432 20250403 132900 2005173568 1085 1085 1085 1085 1
433 20250403 132800 2005172483 1085 1084 1085 1082 2738
434 20250403 132700 2002207548 1085 1085 1085 1085 96
435 20250403 132600 2002103388 1085 1086 1086 1085 1019
436 20250403 132500 2000996772 1082 1086 1086 1082 6263
437 20250403 132400 1994216729 1089 1091 1093 1089 1029
438 20250403 132300 1993096130 1089 1083 1089 1083 6521
439 20250403 132200 1986019939 1083 1082 1083 1081 1325
440 20250403 132100 1984587607 1083 1083 1083 1083 6
441 20250403 132000 1984581109 1083 1082 1083 1082 524
442 20250403 131900 1984013627 1084 1084 1084 1084 0
443 20250403 131800 1984013627 1084 1084 1084 1084 10
444 20250403 131700 1984002787 1084 1082 1084 1082 1512
445 20250403 131600 1982366801 1081 1081 1084 1081 1626
446 20250403 131500 1980608966 1081 1086 1086 1079 10440
447 20250403 131400 1969327179 1083 1087 1087 1083 5302
448 20250403 131300 1963575826 1087 1091 1094 1087 5898
449 20250403 131200 1957148326 1088 1088 1088 1087 51
450 20250403 131100 1957092871 1083 1086 1086 1080 20791
451 20250403 131000 1934588349 1086 1086 1087 1086 3099
452 20250403 130900 1931221835 1087 1088 1088 1087 94
453 20250403 130800 1931119565 1085 1085 1085 1085 145
454 20250403 130700 1930962240 1085 1085 1088 1085 102
455 20250403 130600 1930851567 1085 1086 1086 1085 1000
456 20250403 130500 1929766350 1086 1084 1086 1084 1883
457 20250403 130400 1927721612 1084 1086 1086 1083 4746
458 20250403 130300 1922578538 1086 1087 1087 1085 3385
459 20250403 130200 1918902821 1087 1089 1089 1087 3550
460 20250403 130100 1915038071 1089 1088 1089 1086 108
461 20250403 130000 1914920605 1088 1088 1089 1088 14
462 20250403 125900 1914905372 1087 1087 1087 1087 4738
463 20250403 125800 1909755166 1090 1090 1090 1090 600
464 20250403 125700 1909101166 1087 1087 1087 1087 1000
465 20250403 125600 1908014166 1091 1089 1091 1088 6985
466 20250403 125500 1900404885 1090 1090 1092 1090 2804
467 20250403 125400 1897344969 1092 1092 1092 1092 0
468 20250403 125300 1897344969 1092 1092 1092 1089 38
469 20250403 125200 1897303476 1092 1089 1092 1089 1551
470 20250403 125100 1895614434 1087 1089 1091 1082 8551
471 20250403 125000 1886329204 1091 1088 1091 1085 20016
472 20250403 124900 1864592328 1090 1089 1090 1089 17
473 20250403 124800 1864573814 1089 1088 1090 1088 5035
474 20250403 124700 1859093222 1088 1092 1092 1088 3268
475 20250403 124600 1855535394 1092 1090 1093 1090 2624
476 20250403 124500 1852667523 1090 1088 1090 1088 819
477 20250403 124400 1851775622 1087 1088 1088 1087 6250
478 20250403 124300 1844981372 1088 1094 1094 1088 19533
479 20250403 124200 1823686814 1095 1100 1100 1094 11919
480 20250403 124100 1810636390 1100 1097 1100 1094 10204
481 20250403 124000 1799450603 1098 1096 1098 1095 3461
482 20250403 123900 1795654531 1095 1091 1095 1091 7751
483 20250403 123800 1787189340 1094 1095 1095 1090 8704
484 20250403 123700 1777691487 1092 1094 1097 1091 8659
485 20250403 123600 1768225980 1102 1093 1102 1093 5
486 20250403 123500 1768220479 1103 1092 1104 1092 7391
487 20250403 123400 1760098872 1092 1088 1092 1088 1966
488 20250403 123300 1757958051 1088 1087 1088 1087 4186
489 20250403 123200 1753405885 1087 1088 1088 1087 1108
490 20250403 123100 1752201392 1088 1088 1091 1088 9354
491 20250403 123000 1742018576 1089 1091 1091 1089 2001
492 20250403 122900 1739839485 1093 1096 1097 1093 2807
493 20250403 122800 1736767471 1096 1097 1100 1096 3110
494 20250403 122700 1733356007 1101 1086 1105 1086 23340
495 20250403 122600 1707701613 1085 1086 1086 1084 2376
496 20250403 122500 1705125291 1086 1085 1087 1085 2492
497 20250403 122400 1702417048 1085 1085 1085 1084 1508
498 20250403 122300 1700781209 1085 1084 1085 1084 311
499 20250403 122200 1700443874 1084 1084 1084 1084 2575
500 20250403 122100 1697652574 1084 1084 1084 1084 1220
501 20250403 122000 1696330094 1083 1082 1085 1082 2422
502 20250403 121900 1693707836 1081 1083 1083 1081 3938
503 20250403 121800 1689448171 1083 1085 1085 1083 559
504 20250403 121700 1688842214 1085 1085 1085 1080 20390
505 20250403 121600 1666804426 1081 1084 1085 1077 31686
506 20250403 121500 1632585704 1084 1086 1086 1084 97
507 20250403 121400 1632480538 1087 1087 1087 1087 3
508 20250403 121300 1632477277 1087 1083 1088 1083 3995
509 20250403 121200 1628142143 1083 1085 1088 1083 2478
510 20250403 121100 1625456392 1081 1087 1087 1079 24604
511 20250403 121000 1598808459 1089 1089 1089 1086 3304
512 20250403 120900 1595215992 1089 1085 1089 1084 5457
513 20250403 120800 1589288078 1085 1084 1086 1084 1245
514 20250403 120700 1587937283 1084 1085 1085 1084 5227
515 20250403 120600 1582266950 1085 1089 1089 1085 2119
516 20250403 120500 1579967798 1089 1086 1093 1084 12044
517 20250403 120400 1566895879 1084 1090 1090 1083 18705
518 20250403 120300 1546595860 1093 1089 1093 1084 21431
519 20250403 120200 1523237831 1089 1085 1092 1085 8323
520 20250403 120100 1514183850 1085 1092 1093 1085 16407
521 20250403 120000 1496338414 1093 1101 1101 1093 15577
522 20250403 115900 1479241123 1102 1098 1102 1095 1181
523 20250403 115800 1477943011 1098 1095 1099 1094 5038
524 20250403 115700 1472423936 1094 1101 1101 1093 10935
525 20250403 115600 1460450511 1100 1097 1103 1091 20203
526 20250403 115500 1438308960 1093 1105 1105 1093 33567
527 20250403 115400 1401409971 1106 1105 1110 1098 82961
528 20250403 115300 1309870195 1100 1120 1127 1100 169495
529 20250403 115200 1120767865 1114 1114 1114 1114 0
530 20250403 115100 1120767865 1114 1100 1114 1100 13592
531 20250403 115000 1105672833 1103 1103 1108 1099 15092
532 20250403 114900 1089036842 1104 1093 1111 1093 74384
533 20250403 114800 1007038785 1093 1092 1093 1091 2531
534 20250403 114700 1004275200 1091 1089 1091 1085 17905
535 20250403 114600 984778063 1085 1082 1085 1080 7277
536 20250403 114500 976903158 1082 1085 1085 1082 2522
537 20250403 114400 974170454 1082 1085 1089 1082 1769
538 20250403 114300 972251105 1091 1089 1091 1085 14106
539 20250403 114200 956895617 1089 1081 1089 1079 7145
540 20250403 114100 949143372 1081 1086 1086 1081 3296
541 20250403 114000 945571114 1087 1089 1089 1087 168
542 20250403 113900 945388232 1090 1083 1090 1083 20094
543 20250403 113800 923548360 1083 1084 1084 1083 1934
544 20250403 113700 921453836 1084 1079 1084 1078 3507
545 20250403 113600 917665932 1082 1081 1082 1081 2864
546 20250403 113500 914568255 1081 1081 1081 1081 320
547 20250403 113400 914222335 1080 1080 1080 1080 521
548 20250403 113300 913659655 1080 1080 1080 1080 14
549 20250403 113200 913644535 1079 1079 1079 1076 1056
550 20250403 113100 912507979 1080 1078 1080 1078 2356
551 20250403 113000 909964571 1075 1075 1075 1075 0
552 20250403 112900 909964571 1075 1075 1075 1075 1
553 20250403 112800 909963496 1075 1076 1076 1075 1010
554 20250403 112700 908877744 1078 1078 1078 1078 1
555 20250403 112600 908876666 1077 1079 1079 1077 3172
556 20250403 112500 905456326 1083 1082 1083 1079 2218
557 20250403 112400 903060571 1081 1080 1081 1076 6891
558 20250403 112300 895627469 1078 1079 1080 1078 3337
559 20250403 112200 892028566 1079 1081 1081 1079 1046
560 20250403 112100 890899872 1083 1081 1083 1081 1800
561 20250403 112000 888954070 1084 1081 1084 1081 2
562 20250403 111900 888951905 1084 1083 1084 1081 5901
563 20250403 111800 882562401 1081 1081 1082 1081 4107
564 20250403 111700 878121343 1082 1081 1082 1081 848
565 20250403 111600 877204168 1081 1080 1082 1080 2928
566 20250403 111500 874039653 1080 1078 1080 1077 101
567 20250403 111400 873930751 1076 1079 1081 1075 9208
568 20250403 111300 864015597 1083 1079 1083 1079 13276
569 20250403 111200 849681340 1079 1070 1079 1069 16493
570 20250403 111100 831977564 1070 1069 1070 1069 336
571 20250403 111000 831618379 1069 1069 1069 1069 102
572 20250403 110900 831509341 1069 1071 1071 1069 511
573 20250403 110800 830962580 1070 1070 1070 1070 0
574 20250403 110700 830962580 1070 1070 1071 1070 1291
575 20250403 110600 829581130 1070 1070 1071 1070 5788
576 20250403 110500 823387930 1070 1068 1070 1068 2433
577 20250403 110400 820786959 1068 1068 1068 1068 89
578 20250403 110300 820691907 1068 1070 1070 1068 3624
579 20250403 110200 816816601 1069 1066 1069 1066 20492
580 20250403 110100 794936725 1067 1067 1067 1067 0
581 20250403 110000 794936725 1067 1066 1067 1066 2426
582 20250403 105900 792350129 1066 1062 1066 1062 11404
583 20250403 105800 780225794 1060 1059 1060 1059 1756
584 20250403 105700 778365166 1063 1061 1063 1061 3050
585 20250403 105600 775128916 1062 1057 1063 1053 3191
586 20250403 105500 771751469 1056 1064 1065 1052 82391
587 20250403 105400 684881450 1065 1064 1065 1064 1103
588 20250403 105300 683706758 1063 1062 1063 1062 161
589 20250403 105200 683535715 1062 1061 1062 1061 2165
590 20250403 105100 681236985 1062 1062 1062 1060 739
591 20250403 105000 680452587 1065 1059 1065 1059 2247
592 20250403 104900 678070950 1058 1057 1059 1057 4410
593 20250403 104800 673404585 1057 1057 1058 1057 311
594 20250403 104700 673075856 1058 1059 1060 1058 1080
595 20250403 104600 671933204 1059 1060 1060 1059 687
596 20250403 104500 671205411 1059 1060 1060 1059 1336
597 20250403 104400 669790078 1063 1063 1063 1063 84
598 20250403 104300 669700786 1063 1061 1063 1056 4525
599 20250403 104200 664909276 1061 1060 1061 1060 3401
600 20250403 104100 661301215 1060 1059 1060 1059 654
601 20250403 104000 660608304 1059 1057 1059 1051 5606
602 20250403 103900 654694818 1057 1046 1057 1044 26233
603 20250403 103800 627081291 1043 1057 1057 1043 43476
604 20250403 103700 581559482 1057 1065 1065 1044 33280
605 20250403 103600 546430643 1062 1069 1069 1062 7111
606 20250403 103500 538868841 1069 1067 1069 1062 13071
607 20250403 103400 524958266 1066 1069 1069 1066 3274
608 20250403 103300 521461638 1072 1071 1072 1071 1690
609 20250403 103200 519650972 1075 1070 1076 1067 11015
610 20250403 103100 507889804 1072 1072 1072 1069 2103
611 20250403 103000 505635391 1072 1072 1072 1068 454
612 20250403 102900 505149183 1068 1068 1072 1068 3541
613 20250403 102800 501364145 1070 1070 1070 1066 6830
614 20250403 102700 494068799 1070 1072 1072 1070 8811
615 20250403 102600 484636720 1072 1075 1075 1072 3504
616 20250403 102500 480875347 1075 1078 1079 1074 5237
617 20250403 102400 475244172 1073 1082 1082 1073 7255
618 20250403 102300 467445785 1082 1077 1084 1077 9180
619 20250403 102200 457545600 1082 1082 1083 1076 6834
620 20250403 102100 450161378 1082 1077 1087 1073 21790
621 20250403 102000 426596081 1074 1071 1074 1071 3644
622 20250403 101900 422687030 1074 1071 1079 1071 8486
623 20250403 101800 413584951 1071 1071 1080 1067 7947
624 20250403 101700 405069886 1071 1081 1082 1071 26560
625 20250403 101600 376488197 1080 1080 1081 1076 9908
626 20250403 101500 365795624 1080 1079 1083 1076 8410
627 20250403 101400 356723362 1079 1073 1079 1073 11180
628 20250403 101300 344686146 1074 1061 1090 1061 60943
629 20250403 101200 279103830 1058 1058 1058 1058 511
630 20250403 101100 278563192 1060 1063 1064 1060 419
631 20250403 101000 278118436 1067 1062 1067 1062 6847
632 20250403 100900 270829206 1061 1058 1061 1057 8001
633 20250403 100800 262354205 1063 1063 1064 1059 8799
634 20250403 100700 253013838 1063 1063 1070 1063 14373
635 20250403 100600 237701571 1062 1060 1062 1058 6774
636 20250403 100500 230521097 1057 1059 1062 1056 9396
637 20250403 100400 220569182 1056 1056 1060 1054 20810
638 20250403 100300 198558220 1053 1051 1053 1051 3946
639 20250403 100200 194407973 1052 1053 1057 1052 16648
640 20250403 100100 176866535 1054 1054 1054 1054 1430
641 20250403 100000 175359315 1054 1054 1054 1052 4653
642 20250403 095900 170462923 1055 1051 1055 1050 8425
643 20250403 095800 161603189 1051 1049 1051 1049 813
644 20250403 095700 160749617 1049 1049 1049 1049 3
645 20250403 095600 160746470 1049 1048 1049 1048 130
646 20250403 095500 160610109 1046 1048 1048 1046 185
647 20250403 095400 160416355 1045 1048 1048 1045 549
648 20250403 095300 159842050 1048 1047 1048 1047 4652
649 20250403 095200 154968307 1046 1048 1048 1046 1514
650 20250403 095100 153382635 1052 1046 1057 1046 8275
651 20250403 095000 144686997 1046 1046 1046 1046 408
652 20250403 094900 144260229 1049 1049 1049 1046 1977
653 20250403 094800 142186359 1049 1049 1049 1048 1085
654 20250403 094700 141048195 1049 1046 1057 1046 8350
655 20250403 094600 132266665 1045 1046 1048 1043 12682
656 20250403 094500 119008078 1048 1048 1048 1048 1
657 20250403 094400 119007030 1048 1048 1052 1048 3369
658 20250403 094300 115472642 1052 1052 1052 1052 101
659 20250403 094200 115366390 1050 1050 1052 1050 1247
660 20250403 094100 114055315 1050 1049 1050 1049 180
661 20250403 094000 113866442 1049 1049 1049 1048 826
662 20250403 093900 113000483 1049 1049 1051 1049 684
663 20250403 093800 112282965 1048 1048 1050 1048 5246
664 20250403 093700 106782178 1049 1047 1049 1047 884
665 20250403 093600 105855630 1046 1044 1046 1044 2486
666 20250403 093500 103259557 1044 1044 1044 1044 14301
667 20250403 093400 88329313 1044 1042 1045 1041 16471
668 20250403 093300 71134302 1040 1038 1044 1038 3065
669 20250403 093200 67946965 1036 1038 1040 1036 2249
670 20250403 093100 65610801 1036 1036 1036 1036 5
671 20250403 093000 65605621 1040 1039 1040 1039 4404
672 20250403 092900 61026165 1038 1038 1038 1038 537
673 20250403 092800 60468759 1038 1037 1038 1034 265
674 20250403 092700 60193894 1036 1028 1036 1028 2356
675 20250403 092600 57763242 1028 1033 1036 1028 1574
676 20250403 092500 56134895 1034 1033 1034 1033 631
677 20250403 092400 55482640 1033 1031 1034 1031 3061
678 20250403 092300 52323796 1031 1031 1031 1031 300
679 20250403 092200 52014496 1032 1031 1032 1031 3083
680 20250403 092100 48835922 1031 1030 1031 1030 2103
681 20250403 092000 46669328 1030 1030 1030 1024 1102
682 20250403 091900 45540270 1031 1030 1031 1030 1712
683 20250403 091800 43775598 1030 1030 1030 1030 901
684 20250403 091700 42847568 1030 1030 1030 1030 1
685 20250403 091600 42846538 1024 1024 1024 1024 0
686 20250403 091500 42846538 1024 1024 1024 1024 1
687 20250403 091400 42845514 1030 1027 1031 1023 5960
688 20250403 091300 36740614 1028 1029 1029 1028 552
689 20250403 091200 36173048 1029 1031 1031 1029 150
690 20250403 091100 36018498 1031 1030 1031 1028 2517
691 20250403 091000 33427623 1031 1036 1036 1031 290
692 20250403 090900 33128133 1036 1033 1036 1033 1037
693 20250403 090800 32055196 1028 1028 1028 1028 0
694 20250403 090700 32055196 1028 1029 1029 1021 2212
695 20250403 090600 29788533 1029 1029 1029 1029 100
696 20250403 090500 29685633 1029 1033 1038 1029 3295
697 20250403 090400 26290269 1031 1036 1038 1031 2200
698 20250403 090300 24015841 1037 1035 1038 1029 760
699 20250403 090200 23231703 1039 1037 1041 1030 2793
700 20250403 090100 20348171 1035 1024 1035 1024 7930
701 20250403 090000 12198624 1022 1013 1022 1008 12044