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

722
378340/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,722 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,210000,1844455890,14430,14430,14430,14430,4462
20250403,205900,1844455890,14430,14430,14430,14430,0
20250403,205800,1844455890,14430,14430,14430,14430,0
20250403,205700,1844455890,14430,14430,14430,14430,0
20250403,205600,1844455890,14430,14430,14430,14430,0
20250403,205500,1844455890,14430,14430,14430,14430,0
20250403,205400,1844455890,14430,14430,14430,14430,0
20250403,205300,1844455890,14430,14430,14430,14430,0
20250403,205200,1844455890,14430,14430,14430,14430,0
20250403,205100,1844455890,14430,14430,14430,14430,0
20250403,205000,1844455890,14430,14430,14430,14430,0
20250403,204900,1844455890,14430,14430,14430,14430,0
20250403,204800,1844455890,14430,14430,14430,14430,0
20250403,204700,1844455890,14430,14430,14430,14430,0
20250403,204600,1844455890,14430,14430,14430,14430,0
20250403,204500,1844455890,14430,14430,14430,14430,0
20250403,204400,1844455890,14430,14430,14430,14430,0
20250403,204300,1844455890,14430,14430,14430,14430,0
20250403,204200,1844455890,14430,14430,14430,14430,0
20250403,204100,1844455890,14430,14430,14430,14430,0
20250403,204000,1844455890,14430,14430,14430,14430,0
20250403,203900,1844455890,14430,14430,14430,14430,0
20250403,203800,1844455890,14430,14430,14430,14430,0
20250403,203700,1844455890,14430,14430,14430,14430,0
20250403,203600,1844455890,14430,14430,14430,14430,0
20250403,203500,1844455890,14430,14430,14430,14430,0
20250403,203400,1844455890,14430,14430,14430,14430,0
20250403,203300,1844455890,14430,14430,14430,14430,0
20250403,203200,1844455890,14430,14430,14430,14430,0
20250403,203100,1844455890,14430,14430,14430,14430,0
20250403,203000,1844455890,14430,14430,14430,14430,4462
20250403,202900,1844455890,14430,14430,14430,14430,0
20250403,202800,1844455890,14430,14430,14430,14430,0
20250403,202700,1844455890,14430,14430,14430,14430,0
20250403,202600,1844455890,14430,14430,14430,14430,0
20250403,202500,1844455890,14430,14430,14430,14430,0
20250403,202400,1844455890,14430,14430,14430,14430,0
20250403,202300,1844455890,14430,14430,14430,14430,0
20250403,202200,1844455890,14430,14430,14430,14430,0
20250403,202100,1844455890,14430,14430,14430,14430,0
20250403,202000,1844455890,14430,14430,14430,14430,0
20250403,201900,1844455890,14430,14430,14430,14430,0
20250403,201800,1844455890,14430,14430,14430,14430,0
20250403,201700,1844455890,14430,14430,14430,14430,0
20250403,201600,1844455890,14430,14430,14430,14430,0
20250403,201500,1844455890,14430,14430,14430,14430,0
20250403,201400,1844455890,14430,14430,14430,14430,0
20250403,201300,1844455890,14430,14430,14430,14430,0
20250403,201200,1844455890,14430,14430,14430,14430,0
20250403,201100,1844455890,14430,14430,14430,14430,0
20250403,201000,1844455890,14430,14430,14430,14430,0
20250403,200900,1844455890,14430,14430,14430,14430,0
20250403,200800,1844455890,14430,14430,14430,14430,0
20250403,200700,1844455890,14430,14430,14430,14430,0
20250403,200600,1844455890,14430,14430,14430,14430,0
20250403,200500,1844455890,14430,14430,14430,14430,0
20250403,200400,1844455890,14430,14430,14430,14430,0
20250403,200300,1844455890,14430,14430,14430,14430,0
20250403,200200,1844455890,14430,14430,14430,14430,0
20250403,200100,1844455890,14430,14430,14430,14430,0
20250403,200000,1844455890,14430,14430,14430,14430,4462
20250403,195900,1844455890,14430,14430,14430,14430,0
20250403,195800,1844455890,14430,14430,14430,14430,0
20250403,195700,1844455890,14430,14430,14430,14430,0
20250403,195600,1844455890,14430,14430,14430,14430,0
20250403,195500,1844455890,14430,14430,14430,14430,0
20250403,195400,1844455890,14430,14430,14430,14430,0
20250403,195300,1844455890,14430,14430,14430,14430,0
20250403,195200,1844455890,14430,14430,14430,14430,0
20250403,195100,1844455890,14430,14430,14430,14430,0
20250403,195000,1844455890,14430,14430,14430,14430,0
20250403,194900,1844455890,14430,14430,14430,14430,0
20250403,194800,1844455890,14430,14430,14430,14430,0
20250403,194700,1844455890,14430,14430,14430,14430,0
20250403,194600,1844455890,14430,14430,14430,14430,0
20250403,194500,1844455890,14430,14430,14430,14430,0
20250403,194400,1844455890,14430,14430,14430,14430,0
20250403,194300,1844455890,14430,14430,14430,14430,0
20250403,194200,1844455890,14430,14430,14430,14430,0
20250403,194100,1844455890,14430,14430,14430,14430,0
20250403,194000,1844455890,14430,14430,14430,14430,0
20250403,193900,1844455890,14430,14430,14430,14430,0
20250403,193800,1844455890,14430,14430,14430,14430,0
20250403,193700,1844455890,14430,14430,14430,14430,0
20250403,193600,1844455890,14430,14430,14430,14430,0
20250403,193500,1844455890,14430,14430,14430,14430,0
20250403,193400,1844455890,14430,14430,14430,14430,0
20250403,193300,1844455890,14430,14430,14430,14430,0
20250403,193200,1844455890,14430,14430,14430,14430,0
20250403,193100,1844455890,14430,14430,14430,14430,0
20250403,193000,1844455890,14430,14430,14430,14430,4462
20250403,192900,1844455890,14430,14430,14430,14430,0
20250403,192800,1844455890,14430,14430,14430,14430,0
20250403,192700,1844455890,14430,14430,14430,14430,0
20250403,192600,1844455890,14430,14430,14430,14430,0
20250403,192500,1844455890,14430,14430,14430,14430,0
20250403,192400,1844455890,14430,14430,14430,14430,0
20250403,192300,1844455890,14430,14430,14430,14430,0
20250403,192200,1844455890,14430,14430,14430,14430,0
20250403,192100,1844455890,14430,14430,14430,14430,0
20250403,192000,1844455890,14430,14430,14430,14430,0
20250403,191900,1844455890,14430,14430,14430,14430,0
20250403,191800,1844455890,14430,14430,14430,14430,0
20250403,191700,1844455890,14430,14430,14430,14430,0
20250403,191600,1844455890,14430,14430,14430,14430,0
20250403,191500,1844455890,14430,14430,14430,14430,0
20250403,191400,1844455890,14430,14430,14430,14430,0
20250403,191300,1844455890,14430,14430,14430,14430,0
20250403,191200,1844455890,14430,14430,14430,14430,0
20250403,191100,1844455890,14430,14430,14430,14430,0
20250403,191000,1844455890,14430,14430,14430,14430,0
20250403,190900,1844455890,14430,14430,14430,14430,0
20250403,190800,1844455890,14430,14430,14430,14430,0
20250403,190700,1844455890,14430,14430,14430,14430,0
20250403,190600,1844455890,14430,14430,14430,14430,0
20250403,190500,1844455890,14430,14430,14430,14430,0
20250403,190400,1844455890,14430,14430,14430,14430,0
20250403,190300,1844455890,14430,14430,14430,14430,0
20250403,190200,1844455890,14430,14430,14430,14430,0
20250403,190100,1844455890,14430,14430,14430,14430,0
20250403,190000,1844455890,14430,14430,14430,14430,4462
20250403,185900,1844455890,14430,14430,14430,14430,0
20250403,185800,1844455890,14430,14430,14430,14430,0
20250403,185700,1844455890,14430,14430,14430,14430,0
20250403,185600,1844455890,14430,14430,14430,14430,0
20250403,185500,1844455890,14430,14430,14430,14430,0
20250403,185400,1844455890,14430,14430,14430,14430,0
20250403,185300,1844455890,14430,14430,14430,14430,0
20250403,185200,1844455890,14430,14430,14430,14430,0
20250403,185100,1844455890,14430,14430,14430,14430,0
20250403,185000,1844455890,14430,14430,14430,14430,0
20250403,184900,1844455890,14430,14430,14430,14430,0
20250403,184800,1844455890,14430,14430,14430,14430,0
20250403,184700,1844455890,14430,14430,14430,14430,0
20250403,184600,1844455890,14430,14430,14430,14430,0
20250403,184500,1844455890,14430,14430,14430,14430,0
20250403,184400,1844455890,14430,14430,14430,14430,0
20250403,184300,1844455890,14430,14430,14430,14430,0
20250403,184200,1844455890,14430,14430,14430,14430,0
20250403,184100,1844455890,14430,14430,14430,14430,0
20250403,184000,1844455890,14430,14430,14430,14430,0
20250403,183900,1844455890,14430,14430,14430,14430,0
20250403,183800,1844455890,14430,14430,14430,14430,0
20250403,183700,1844455890,14430,14430,14430,14430,0
20250403,183600,1844455890,14430,14430,14430,14430,0
20250403,183500,1844455890,14430,14430,14430,14430,0
20250403,183400,1844455890,14430,14430,14430,14430,0
20250403,183300,1844455890,14430,14430,14430,14430,0
20250403,183200,1844455890,14430,14430,14430,14430,0
20250403,183100,1844455890,14430,14430,14430,14430,0
20250403,183000,1844455890,14430,14430,14430,14430,4462
20250403,182900,1844455890,14430,14430,14430,14430,0
20250403,182800,1844455890,14430,14430,14430,14430,0
20250403,182700,1844455890,14430,14430,14430,14430,0
20250403,182600,1844455890,14430,14430,14430,14430,0
20250403,182500,1844455890,14430,14430,14430,14430,0
20250403,182400,1844455890,14430,14430,14430,14430,0
20250403,182300,1844455890,14430,14430,14430,14430,0
20250403,182200,1844455890,14430,14430,14430,14430,0
20250403,182100,1844455890,14430,14430,14430,14430,0
20250403,182000,1844455890,14430,14430,14430,14430,0
20250403,181900,1844455890,14430,14430,14430,14430,0
20250403,181800,1844455890,14430,14430,14430,14430,0
20250403,181700,1844455890,14430,14430,14430,14430,0
20250403,181600,1844455890,14430,14430,14430,14430,0
20250403,181500,1844455890,14430,14430,14430,14430,0
20250403,181400,1844455890,14430,14430,14430,14430,0
20250403,181300,1844455890,14430,14430,14430,14430,0
20250403,181200,1844455890,14430,14430,14430,14430,0
20250403,181100,1844455890,14430,14430,14430,14430,0
20250403,181000,1844455890,14430,14430,14430,14430,0
20250403,180900,1844455890,14430,14430,14430,14430,0
20250403,180800,1844455890,14430,14430,14430,14430,0
20250403,180700,1844455890,14430,14430,14430,14430,0
20250403,180600,1844455890,14430,14430,14430,14430,0
20250403,180500,1844455890,14430,14430,14430,14430,0
20250403,180400,1844455890,14430,14430,14430,14430,0
20250403,180300,1844455890,14430,14430,14430,14430,0
20250403,180200,1844455890,14430,14430,14430,14430,0
20250403,180100,1844455890,14430,14430,14430,14430,0
20250403,180000,1844455890,14430,14430,14430,14430,4462
20250403,175900,1844455890,14430,14430,14430,14430,0
20250403,175800,1844455890,14430,14430,14430,14430,0
20250403,175700,1844455890,14430,14430,14430,14430,0
20250403,175600,1844455890,14430,14430,14430,14430,0
20250403,175500,1844455890,14430,14430,14430,14430,0
20250403,175400,1844455890,14430,14430,14430,14430,0
20250403,175300,1844455890,14430,14430,14430,14430,0
20250403,175200,1844455890,14430,14430,14430,14430,0
20250403,175100,1844455890,14430,14430,14430,14430,0
20250403,175000,1844455890,14430,14430,14430,14430,0
20250403,174900,1844455890,14430,14430,14430,14430,0
20250403,174800,1844455890,14430,14430,14430,14430,0
20250403,174700,1844455890,14430,14430,14430,14430,0
20250403,174600,1844455890,14430,14430,14430,14430,0
20250403,174500,1844455890,14430,14430,14430,14430,0
20250403,174400,1844455890,14430,14430,14430,14430,0
20250403,174300,1844455890,14430,14430,14430,14430,0
20250403,174200,1844455890,14430,14430,14430,14430,0
20250403,174100,1844455890,14430,14430,14430,14430,0
20250403,174000,1844455890,14430,14430,14430,14430,0
20250403,173900,1844455890,14430,14430,14430,14430,0
20250403,173800,1844455890,14430,14430,14430,14430,0
20250403,173700,1844455890,14430,14430,14430,14430,0
20250403,173600,1844455890,14430,14430,14430,14430,0
20250403,173500,1844455890,14430,14430,14430,14430,0
20250403,173400,1844455890,14430,14430,14430,14430,0
20250403,173300,1844455890,14430,14430,14430,14430,0
20250403,173200,1844455890,14430,14430,14430,14430,0
20250403,173100,1844455890,14430,14430,14430,14430,0
20250403,173000,1844455890,14430,14430,14430,14430,4462
20250403,172900,1844455890,14430,14430,14430,14430,0
20250403,172800,1844455890,14430,14430,14430,14430,0
20250403,172700,1844455890,14430,14430,14430,14430,0
20250403,172600,1844455890,14430,14430,14430,14430,0
20250403,172500,1844455890,14430,14430,14430,14430,0
20250403,172400,1844455890,14430,14430,14430,14430,0
20250403,172300,1844455890,14430,14430,14430,14430,0
20250403,172200,1844455890,14430,14430,14430,14430,0
20250403,172100,1844455890,14430,14430,14430,14430,0
20250403,172000,1844455890,14430,14430,14430,14430,0
20250403,171900,1844455890,14430,14430,14430,14430,0
20250403,171800,1844455890,14430,14430,14430,14430,0
20250403,171700,1844455890,14430,14430,14430,14430,0
20250403,171600,1844455890,14430,14430,14430,14430,0
20250403,171500,1844455890,14430,14430,14430,14430,0
20250403,171400,1844455890,14430,14430,14430,14430,0
20250403,171300,1844455890,14430,14430,14430,14430,0
20250403,171200,1844455890,14430,14430,14430,14430,0
20250403,171100,1844455890,14430,14430,14430,14430,0
20250403,171000,1844455890,14430,14430,14430,14430,0
20250403,170900,1844455890,14430,14430,14430,14430,0
20250403,170800,1844455890,14430,14430,14430,14430,0
20250403,170700,1844455890,14430,14430,14430,14430,0
20250403,170600,1844455890,14430,14430,14430,14430,0
20250403,170500,1844455890,14430,14430,14430,14430,0
20250403,170400,1844455890,14430,14430,14430,14430,0
20250403,170300,1844455890,14430,14430,14430,14430,0
20250403,170200,1844455890,14430,14430,14430,14430,0
20250403,170100,1844455890,14430,14430,14430,14430,0
20250403,170000,1844455890,14430,14430,14430,14430,4462
20250403,165900,1844455890,14430,14430,14430,14430,0
20250403,165800,1844455890,14430,14430,14430,14430,0
20250403,165700,1844455890,14430,14430,14430,14430,0
20250403,165600,1844455890,14430,14430,14430,14430,0
20250403,165500,1844455890,14430,14430,14430,14430,0
20250403,165400,1844455890,14430,14430,14430,14430,0
20250403,165300,1844455890,14430,14430,14430,14430,0
20250403,165200,1844455890,14430,14430,14430,14430,0
20250403,165100,1844455890,14430,14430,14430,14430,0
20250403,165000,1844455890,14430,14430,14430,14430,0
20250403,164900,1844455890,14430,14430,14430,14430,0
20250403,164800,1844455890,14430,14430,14430,14430,0
20250403,164700,1844455890,14430,14430,14430,14430,0
20250403,164600,1844455890,14430,14430,14430,14430,0
20250403,164500,1844455890,14430,14430,14430,14430,0
20250403,164400,1844455890,14430,14430,14430,14430,0
20250403,164300,1844455890,14430,14430,14430,14430,0
20250403,164200,1844455890,14430,14430,14430,14430,0
20250403,164100,1844455890,14430,14430,14430,14430,0
20250403,164000,1844455890,14430,14430,14430,14430,0
20250403,163900,1844455890,14430,14430,14430,14430,0
20250403,163800,1844455890,14430,14430,14430,14430,0
20250403,163700,1844455890,14430,14430,14430,14430,0
20250403,163600,1844455890,14430,14430,14430,14430,0
20250403,163500,1844455890,14430,14430,14430,14430,0
20250403,163400,1844455890,14430,14430,14430,14430,0
20250403,163300,1844455890,14430,14430,14430,14430,0
20250403,163200,1844455890,14430,14430,14430,14430,0
20250403,163100,1844455890,14430,14430,14430,14430,0
20250403,163000,1844455890,14430,14430,14430,14430,4462
20250403,162900,1844455890,14430,14430,14430,14430,0
20250403,162800,1844455890,14430,14430,14430,14430,0
20250403,162700,1844455890,14430,14430,14430,14430,0
20250403,162600,1844455890,14430,14430,14430,14430,0
20250403,162500,1844455890,14430,14430,14430,14430,0
20250403,162400,1844455890,14430,14430,14430,14430,0
20250403,162300,1844455890,14430,14430,14430,14430,0
20250403,162200,1844455890,14430,14430,14430,14430,0
20250403,162100,1844455890,14430,14430,14430,14430,0
20250403,162000,1844455890,14430,14430,14430,14430,0
20250403,161900,1844455890,14430,14430,14430,14430,0
20250403,161800,1844455890,14430,14430,14430,14430,0
20250403,161700,1844455890,14430,14430,14430,14430,0
20250403,161600,1844455890,14430,14430,14430,14430,0
20250403,161500,1844455890,14430,14430,14430,14430,0
20250403,161400,1844455890,14430,14430,14430,14430,0
20250403,161300,1844455890,14430,14430,14430,14430,0
20250403,161200,1844455890,14430,14430,14430,14430,0
20250403,161100,1844455890,14430,14430,14430,14430,0
20250403,161000,1844455890,14430,14430,14430,14430,0
20250403,160900,1844455890,14430,14430,14430,14430,0
20250403,160800,1844455890,14430,14430,14430,14430,0
20250403,160700,1844455890,14430,14430,14430,14430,0
20250403,160600,1844455890,14430,14430,14430,14430,0
20250403,160500,1844455890,14430,14430,14430,14430,0
20250403,160400,1844455890,14430,14430,14430,14430,0
20250403,160300,1844455890,14430,14430,14430,14430,0
20250403,160200,1844455890,14430,14430,14430,14430,0
20250403,160100,1844455890,14430,14430,14430,14430,0
20250403,160000,1844455890,14430,14430,14430,14430,4462
20250403,155900,1844455890,14430,14430,14430,14430,0
20250403,155800,1844455890,14430,14430,14430,14430,0
20250403,155700,1844455890,14430,14430,14430,14430,0
20250403,155600,1844455890,14430,14430,14430,14430,0
20250403,155500,1844455890,14430,14430,14430,14430,0
20250403,155400,1844455890,14430,14430,14430,14430,0
20250403,155300,1844455890,14430,14430,14430,14430,0
20250403,155200,1844455890,14430,14430,14430,14430,0
20250403,155100,1844455890,14430,14430,14430,14430,0
20250403,155000,1844455890,14430,14430,14430,14430,0
20250403,154900,1844455890,14430,14430,14430,14430,0
20250403,154800,1844455890,14430,14430,14430,14430,0
20250403,154700,1844455890,14430,14430,14430,14430,0
20250403,154600,1844455890,14430,14430,14430,14430,0
20250403,154500,1844455890,14430,14430,14430,14430,0
20250403,154400,1844455890,14430,14430,14430,14430,0
20250403,154300,1844455890,14430,14430,14430,14430,0
20250403,154200,1844455890,14430,14430,14430,14430,0
20250403,154100,1844455890,14430,14430,14430,14430,0
20250403,154000,1844455890,14430,14430,14430,14430,0
20250403,153900,1844455890,14430,14430,14430,14430,0
20250403,153800,1844455890,14430,14430,14430,14430,0
20250403,153700,1844455890,14430,14430,14430,14430,0
20250403,153600,1844455890,14430,14430,14430,14430,0
20250403,153500,1844455890,14430,14430,14430,14430,0
20250403,153400,1844455890,14430,14430,14430,14430,0
20250403,153300,1844455890,14430,14430,14430,14430,0
20250403,153200,1844455890,14430,14430,14430,14430,0
20250403,153100,1844455890,14430,14430,14430,14430,0
20250403,153000,1844455890,14430,14430,14430,14430,8924
20250403,152900,1780069230,14420,14420,14420,14420,0
20250403,152800,1780069230,14420,14420,14420,14420,0
20250403,152700,1780069230,14420,14420,14420,14420,0
20250403,152600,1780069230,14420,14420,14420,14420,0
20250403,152500,1780069230,14420,14420,14420,14420,0
20250403,152400,1780069230,14420,14420,14420,14420,0
20250403,152300,1780069230,14420,14420,14420,14420,0
20250403,152200,1780069230,14420,14420,14420,14420,0
20250403,152100,1780069230,14420,14420,14420,14420,0
20250403,152000,1780069230,14420,14420,14420,14420,0
20250403,151900,1780069230,14420,14390,14420,14390,619
20250403,151800,1771150910,14410,14400,14410,14360,2575
20250403,151700,1734105560,14400,14405,14405,14400,473
20250403,151600,1727293595,14405,14400,14405,14400,167
20250403,151500,1724887970,14400,14405,14405,14400,299
20250403,151400,1720580900,14405,14420,14420,14400,508
20250403,151300,1713262585,14420,14420,14430,14420,20
20250403,151200,1712974160,14420,14430,14430,14420,95
20250403,151100,1711603760,14430,14430,14430,14430,0
20250403,151000,1711603760,14430,14430,14430,14430,286
20250403,150900,1707476780,14430,14430,14430,14430,60
20250403,150800,1706610980,14430,14420,14440,14420,252
20250403,150700,1702975980,14420,14440,14440,14420,509
20250403,150600,1695626520,14450,14450,14450,14440,81
20250403,150500,1694456090,14450,14450,14450,14440,164
20250403,150400,1692087650,14450,14450,14450,14440,500
20250403,150300,1684863650,14460,14440,14460,14430,1129
20250403,150200,1668561440,14450,14450,14450,14440,799
20250403,150100,1657020700,14450,14460,14460,14450,500
20250403,150000,1649795570,14450,14470,14470,14450,130
20250403,145900,1647916250,14460,14470,14470,14460,290
20250403,145800,1643722230,14470,14470,14470,14470,77
20250403,145700,1642608040,14480,14480,14480,14480,0
20250403,145600,1642608040,14480,14470,14480,14460,491
20250403,145500,1635506060,14470,14470,14470,14470,50
20250403,145400,1634782560,14470,14470,14470,14470,35
20250403,145300,1634276110,14470,14460,14470,14460,109
20250403,145200,1632699880,14460,14450,14460,14450,420
20250403,145100,1626627360,14460,14480,14480,14450,382
20250403,145000,1621103640,14470,14470,14490,14470,203
20250403,144900,1618165630,14490,14490,14490,14490,66
20250403,144800,1617209290,14490,14490,14490,14490,30
20250403,144700,1616774590,14500,14500,14500,14500,35
20250403,144600,1616267090,14490,14480,14490,14480,124
20250403,144500,1614470340,14470,14490,14490,14460,858
20250403,144400,1602054230,14495,14500,14500,14490,769
20250403,144300,1590905205,14500,14500,14500,14500,0
20250403,144200,1590905205,14500,14500,14500,14500,66
20250403,144100,1589948205,14500,14490,14500,14490,72
20250403,144000,1588904585,14520,14490,14520,14490,109
20250403,143900,1587324085,14480,14480,14480,14470,564
20250403,143800,1579160495,14480,14480,14480,14480,585
20250403,143700,1570689695,14490,14490,14490,14490,30
20250403,143600,1570254995,14490,14490,14490,14490,173
20250403,143500,1567748225,14490,14490,14490,14490,0
20250403,143400,1567748225,14490,14500,14500,14490,291
20250403,143300,1563529475,14510,14510,14510,14500,109
20250403,143200,1561948285,14520,14520,14520,14520,0
20250403,143100,1561948285,14520,14520,14520,14520,5
20250403,143000,1561875685,14520,14510,14530,14510,353
20250403,142900,1556750215,14510,14510,14510,14510,294
20250403,142800,1552484275,14510,14510,14520,14510,569
20250403,142700,1544227725,14510,14510,14520,14510,218
20250403,142600,1541063485,14510,14510,14550,14510,206
20250403,142500,1538072905,14510,14510,14510,14510,59
20250403,142400,1537216815,14510,14510,14510,14510,58
20250403,142300,1536375235,14510,14510,14520,14500,127
20250403,142200,1534532755,14500,14500,14500,14500,0
20250403,142100,1534532755,14500,14500,14500,14500,0
20250403,142000,1534532755,14500,14500,14500,14500,24
20250403,141900,1534184755,14500,14510,14510,14500,252
20250403,141800,1530530335,14520,14520,14520,14510,162
20250403,141700,1528179095,14510,14510,14510,14510,220
20250403,141600,1524986895,14525,14520,14525,14520,134
20250403,141500,1523041210,14530,14530,14530,14530,163
20250403,141400,1520672820,14520,14500,14540,14500,16
20250403,141300,1520440480,14500,14540,14560,14500,602
20250403,141200,1511696910,14540,14540,14540,14540,103
20250403,141100,1510199290,14540,14540,14540,14540,5
20250403,141000,1510126590,14540,14530,14560,14530,1875
20250403,140900,1482862830,14530,14530,14530,14530,355
20250403,140800,1477704680,14540,14540,14540,14530,139
20250403,140700,1475683770,14540,14550,14550,14530,308
20250403,140600,1471205460,14550,14550,14550,14550,250
20250403,140500,1467567960,14550,14540,14550,14540,102
20250403,140400,1466084860,14550,14550,14550,14550,15
20250403,140300,1465866610,14530,14530,14530,14530,0
20250403,140200,1465866610,14530,14580,14580,14530,165
20250403,140100,1463467170,14560,14560,14560,14560,41
20250403,140000,1462870210,14570,14570,14580,14570,137
20250403,135900,1460873000,14590,14580,14590,14580,1105
20250403,135800,1444755900,14580,14610,14610,14580,141
20250403,135700,1442698390,14610,14610,14610,14610,69
20250403,135600,1441690300,14610,14620,14620,14590,741
20250403,135500,1430862990,14620,14640,14640,14620,254
20250403,135400,1427146830,14630,14640,14650,14630,409
20250403,135300,1421160330,14650,14650,14650,14650,328
20250403,135200,1416355130,14650,14630,14650,14630,480
20250403,135100,1409329100,14600,14600,14600,14600,5
20250403,135000,1409256100,14600,14600,14600,14600,734
20250403,134900,1398539700,14600,14650,14650,14590,373
20250403,134800,1393088540,14650,14650,14650,14650,14
20250403,134700,1392883440,14630,14660,14670,14600,141
20250403,134600,1390818360,14650,14700,14700,14650,1902
20250403,134500,1362947730,14710,14650,14710,14650,322
20250403,134400,1358219410,14600,14680,14710,14600,890
20250403,134300,1345172430,14680,14710,14720,14660,1258
20250403,134200,1326701110,14710,14690,14710,14680,1220
20250403,134100,1308767360,14680,14630,14680,14630,693
20250403,134000,1298612160,14630,14590,14630,14590,344
20250403,133900,1293587840,14590,14580,14590,14580,269
20250403,133800,1289664460,14570,14540,14570,14540,308
20250403,133700,1285179910,14530,14530,14530,14530,100
20250403,133600,1283726910,14520,14520,14520,14520,0
20250403,133500,1283726910,14520,14520,14520,14520,0
20250403,133400,1283726910,14520,14520,14520,14520,100
20250403,133300,1282274910,14540,14540,14540,14540,300
20250403,133200,1277912910,14540,14510,14540,14510,100
20250403,133100,1276459920,14510,14510,14510,14510,56
20250403,133000,1275647360,14500,14470,14500,14460,106
20250403,132900,1274112370,14470,14480,14480,14470,214
20250403,132800,1271015660,14480,14480,14480,14480,1
20250403,132700,1271001180,14480,14470,14480,14470,7
20250403,132600,1270899830,14480,14470,14480,14470,64
20250403,132500,1269973740,14470,14470,14480,14470,55
20250403,132400,1269177790,14470,14480,14480,14470,20
20250403,132300,1268888380,14480,14480,14480,14480,0
20250403,132200,1268888380,14480,14480,14480,14480,0
20250403,132100,1268888380,14480,14480,14480,14480,40
20250403,132000,1268309180,14500,14500,14500,14500,1
20250403,131900,1268294680,14500,14500,14500,14500,125
20250403,131800,1266482180,14500,14500,14500,14500,0
20250403,131700,1266482180,14500,14500,14500,14500,29
20250403,131600,1266061680,14500,14500,14500,14500,1
20250403,131500,1266047180,14500,14500,14500,14500,61
20250403,131400,1265162680,14460,14490,14490,14460,41
20250403,131300,1264569290,14490,14490,14490,14490,36
20250403,131200,1264047650,14490,14490,14490,14490,69
20250403,131100,1263047840,14490,14480,14490,14480,114
20250403,131000,1261396330,14480,14480,14480,14480,496
20250403,130900,1254214250,14460,14460,14460,14460,0
20250403,130800,1254214250,14460,14480,14480,14460,32
20250403,130700,1253750910,14480,14480,14480,14480,7
20250403,130600,1253649550,14460,14470,14470,14460,214
20250403,130500,1250553020,14450,14450,14450,14450,0
20250403,130400,1250553020,14450,14450,14450,14450,609
20250403,130300,1241752970,14430,14440,14440,14430,5
20250403,130200,1241680810,14430,14450,14450,14430,53
20250403,130100,1240914980,14460,14450,14460,14450,65
20250403,130000,1239975200,14450,14450,14450,14450,163
20250403,125900,1237619850,14470,14470,14470,14470,0
20250403,125800,1237619850,14470,14470,14470,14470,58
20250403,125700,1236780590,14470,14470,14470,14460,31
20250403,125600,1236332220,14470,14470,14470,14470,1
20250403,125500,1236317750,14480,14460,14480,14460,172
20250403,125400,1233828260,14460,14460,14460,14460,0
20250403,125300,1233828260,14460,14450,14460,14450,8
20250403,125200,1233712590,14460,14460,14460,14460,2
20250403,125100,1233683670,14470,14470,14470,14470,309
20250403,125000,1229212440,14470,14450,14470,14420,489
20250403,124900,1222147380,14450,14450,14450,14450,0
20250403,124800,1222147380,14450,14450,14450,14450,0
20250403,124700,1222147380,14450,14450,14450,14450,41
20250403,124600,1221554930,14470,14470,14470,14470,58
20250403,124500,1220715670,14450,14450,14450,14420,1300
20250403,124400,1201935600,14450,14450,14450,14450,0
20250403,124300,1201935600,14450,14460,14460,14450,301
20250403,124200,1197585300,14480,14480,14480,14480,56
20250403,124100,1196774420,14480,14470,14480,14470,133
20250403,124000,1194849740,14480,14480,14480,14480,20
20250403,123900,1194560140,14480,14480,14480,14480,33
20250403,123800,1194082300,14470,14480,14480,14470,114
20250403,123700,1192431630,14480,14480,14480,14470,251
20250403,123600,1188797320,14480,14500,14500,14480,303
20250403,123500,1184407880,14500,14500,14500,14500,215
20250403,123400,1181290380,14500,14500,14500,14500,236
20250403,123300,1177868380,14470,14470,14470,14470,0
20250403,123200,1177868380,14470,14460,14470,14460,192
20250403,123100,1175090210,14450,14450,14450,14450,128
20250403,123000,1173240610,14450,14470,14470,14450,18
20250403,122900,1172980390,14470,14450,14470,14450,53
20250403,122800,1172213530,14450,14450,14450,14450,521
20250403,122700,1164685080,14440,14440,14440,14440,10
20250403,122600,1164540680,14440,14440,14440,14440,10
20250403,122500,1164396280,14440,14450,14450,14430,740
20250403,122400,1153709700,14450,14450,14450,14450,244
20250403,122300,1150183900,14450,14450,14450,14440,726
20250403,122200,1139693920,14460,14460,14460,14450,237
20250403,122100,1136268450,14470,14460,14470,14460,35
20250403,122000,1135762340,14460,14450,14460,14450,502
20250403,121900,1128508420,14460,14460,14460,14460,37
20250403,121800,1127973400,14460,14460,14470,14460,134
20250403,121700,1126035570,14460,14480,14480,14460,709
20250403,121600,1115777700,14480,14480,14480,14480,10
20250403,121500,1115632900,14480,14470,14480,14470,114
20250403,121400,1113983310,14470,14470,14470,14470,487
20250403,121300,1106936420,14470,14470,14470,14470,0
20250403,121200,1106936420,14470,14500,14500,14470,380
20250403,121100,1101430320,14470,14470,14470,14470,5
20250403,121000,1101357970,14470,14490,14490,14470,303
20250403,120900,1096970370,14490,14490,14490,14490,357
20250403,120800,1091797440,14490,14490,14490,14480,146
20250403,120700,1089682420,14490,14460,14490,14460,129
20250403,120600,1087815790,14460,14460,14460,14460,111
20250403,120500,1086210730,14470,14470,14470,14470,33
20250403,120400,1085733220,14480,14480,14480,14480,23
20250403,120300,1085400180,14470,14470,14470,14470,1
20250403,120200,1085385710,14460,14480,14480,14460,9
20250403,120100,1085255470,14490,14490,14490,14490,18
20250403,120000,1084994650,14490,14500,14500,14490,4
20250403,115900,1084936670,14500,14510,14510,14500,32
20250403,115800,1084472360,14500,14470,14500,14450,102
20250403,115700,1082998310,14460,14460,14460,14460,0
20250403,115600,1082998310,14460,14450,14460,14450,87
20250403,115500,1081740310,14450,14450,14450,14450,1
20250403,115400,1081725860,14450,14460,14460,14450,228
20250403,115300,1078431080,14470,14470,14470,14470,138
20250403,115200,1076434220,14470,14480,14480,14470,413
20250403,115100,1070458070,14480,14480,14480,14480,110
20250403,115000,1068865270,14480,14480,14480,14480,10
20250403,114900,1068720470,14470,14470,14470,14470,245
20250403,114800,1065175320,14470,14470,14470,14470,63
20250403,114700,1064263710,14470,14470,14490,14460,1228
20250403,114600,1046502040,14470,14480,14480,14470,200
20250403,114500,1043606660,14480,14480,14480,14480,0
20250403,114400,1043606660,14480,14480,14480,14480,122
20250403,114300,1041840100,14500,14500,14510,14500,95
20250403,114200,1040462590,14510,14500,14510,14500,215
20250403,114100,1037344760,14500,14500,14505,14500,184
20250403,114000,1034676755,14500,14510,14515,14500,175
20250403,113900,1032137500,14515,14515,14515,14515,60
20250403,113800,1031266600,14520,14520,14520,14520,4
20250403,113700,1031208520,14520,14510,14520,14510,25
20250403,113600,1030845710,14510,14510,14510,14510,69
20250403,113500,1029844520,14525,14525,14525,14525,10
20250403,113400,1029699270,14520,14530,14530,14520,239
20250403,113300,1026228770,14535,14530,14535,14530,142
20250403,113200,1024165505,14535,14535,14535,14535,12
20250403,113100,1023991085,14535,14560,14560,14530,324
20250403,113000,1019278190,14560,14560,14560,14560,61
20250403,112900,1018390030,14560,14570,14570,14560,112
20250403,112800,1016759270,14560,14560,14560,14560,1
20250403,112700,1016744710,14560,14570,14570,14560,101
20250403,112600,1015274130,14560,14560,14560,14560,11
20250403,112500,1015113970,14570,14570,14570,14570,24
20250403,112400,1014764290,14590,14560,14590,14560,22
20250403,112300,1014443530,14570,14590,14590,14570,84
20250403,112200,1013218710,14570,14570,14570,14570,31
20250403,112100,1012767040,14570,14570,14570,14570,300
20250403,112000,1008396040,14570,14560,14570,14560,106
20250403,111900,1006851990,14570,14550,14570,14550,78
20250403,111800,1005716710,14570,14560,14570,14550,312
20250403,111700,1001173050,14560,14570,14570,14560,280
20250403,111600,997094690,14560,14550,14560,14550,170
20250403,111500,994619880,14530,14530,14530,14530,1
20250403,111400,994605350,14530,14540,14540,14520,44
20250403,111300,993966440,14520,14530,14530,14520,52
20250403,111200,993210890,14520,14520,14520,14520,0
20250403,111100,993210890,14520,14520,14520,14520,0
20250403,111000,993210890,14520,14520,14520,14510,291
20250403,110900,988985900,14520,14520,14530,14520,41
20250403,110800,988390570,14520,14520,14520,14520,110
20250403,110700,986793370,14520,14520,14520,14520,121
20250403,110600,985036450,14520,14520,14520,14520,99
20250403,110500,983598970,14510,14510,14510,14510,0
20250403,110400,983598970,14510,14510,14510,14510,197
20250403,110300,980740500,14510,14510,14510,14510,2
20250403,110200,980711480,14500,14500,14500,14500,51
20250403,110100,979971980,14500,14500,14500,14500,61
20250403,110000,979087480,14450,14450,14450,14450,26
20250403,105900,978711780,14480,14480,14480,14480,3
20250403,105800,978668340,14480,14480,14480,14480,94
20250403,105700,977307220,14500,14500,14500,14500,4
20250403,105600,977249220,14450,14450,14450,14450,1
20250403,105500,977234770,14440,14530,14530,14440,123
20250403,105400,975449500,14460,14370,14460,14370,621
20250403,105300,966478190,14450,14440,14450,14440,53
20250403,105200,965712570,14440,14390,14440,14350,193
20250403,105100,962933110,14385,14340,14385,14340,123
20250403,105000,961168435,14340,14350,14350,14340,356
20250403,104900,956060275,14370,14370,14370,14360,274
20250403,104800,952124625,14360,14360,14360,14360,70
20250403,104700,951119425,14360,14380,14380,14360,90
20250403,104600,949826505,14360,14390,14390,14360,207
20250403,104500,946850195,14380,14370,14390,14360,60
20250403,104400,945987355,14400,14370,14400,14330,150
20250403,104300,943836105,14350,14370,14370,14350,351
20250403,104200,938796115,14380,14380,14380,14380,82
20250403,104100,937616955,14370,14360,14370,14360,415
20250403,104000,931657245,14360,14380,14380,14340,694
20250403,103900,921694375,14370,14380,14400,14370,2882
20250403,103800,880212365,14390,14410,14420,14390,603
20250403,103700,871519075,14420,14440,14440,14420,37
20250403,103600,870985415,14430,14440,14450,14430,71
20250403,103500,869960615,14450,14450,14450,14450,2
20250403,103400,869931715,14450,14450,14460,14360,1239
20250403,103300,852082765,14450,14450,14460,14450,86
20250403,103200,850839955,14450,14480,14480,14410,2098
20250403,103100,820552185,14470,14480,14510,14470,432
20250403,103000,814297625,14500,14530,14540,14490,367
20250403,102900,808975445,14510,14550,14570,14510,870
20250403,102800,796340485,14560,14570,14570,14560,32
20250403,102700,795874495,14570,14570,14570,14570,100
20250403,102600,794417495,14570,14570,14570,14570,11
20250403,102500,794257225,14570,14540,14570,14540,103
20250403,102400,792758405,14570,14570,14570,14570,150
20250403,102300,790572905,14580,14580,14580,14580,0
20250403,102200,790572905,14580,14580,14580,14580,89
20250403,102100,789275285,14520,14560,14570,14520,176
20250403,102000,786715275,14560,14550,14560,14550,14
20250403,101900,786511445,14530,14530,14530,14530,115
20250403,101800,784840495,14530,14520,14530,14520,34
20250403,101700,784346615,14520,14520,14530,14520,77
20250403,101600,783228565,14530,14530,14530,14530,1
20250403,101500,783214035,14520,14550,14550,14520,497
20250403,101400,775983255,14550,14540,14550,14540,462
20250403,101300,769261585,14540,14540,14540,14540,1
20250403,101200,769247045,14550,14550,14550,14550,88
20250403,101100,767966645,14550,14520,14550,14520,78
20250403,101000,766834055,14510,14500,14550,14500,137
20250403,100900,764847145,14500,14500,14500,14500,1
20250403,100800,764832645,14500,14500,14500,14500,3
20250403,100700,764789145,14500,14500,14500,14490,205
20250403,100600,761816665,14490,14510,14560,14490,107
20250403,100500,760265945,14510,14490,14510,14490,78
20250403,100400,759135525,14490,14510,14510,14490,89
20250403,100300,757844235,14480,14480,14480,14480,328
20250403,100200,753094795,14480,14480,14480,14480,212
20250403,100100,750025035,14470,14510,14510,14460,207
20250403,100000,747031115,14470,14530,14530,14460,452
20250403,095900,740490735,14520,14480,14520,14480,758
20250403,095800,729514725,14480,14560,14560,14480,65
20250403,095700,728573045,14490,14560,14560,14490,1052
20250403,095600,713313865,14520,14560,14560,14520,225
20250403,095500,710046745,14530,14570,14570,14530,754
20250403,095400,699077415,14560,14560,14560,14550,73
20250403,095300,698014575,14560,14570,14570,14560,100
20250403,095200,696558555,14590,14590,14590,14590,921
20250403,095100,683121165,14590,14580,14630,14550,1222
20250403,095000,665316855,14580,14580,14580,14580,221
20250403,094900,662094675,14580,14550,14580,14550,104
20250403,094800,660578455,14550,14550,14580,14550,1095
20250403,094700,644645205,14550,14610,14610,14550,306
20250403,094600,640179905,14610,14610,14630,14550,491
20250403,094500,633011995,14640,14620,14640,14600,596
20250403,094400,624297825,14650,14660,14660,14640,100
20250403,094300,622831995,14660,14650,14660,14600,2847
20250403,094200,581168915,14650,14640,14650,14640,386
20250403,094100,575515905,14650,14640,14650,14600,1657
20250403,094000,551277385,14640,14640,14640,14640,52
20250403,093900,550516105,14610,14610,14640,14610,187
20250403,093800,547783705,14640,14580,14640,14580,950
20250403,093700,533902605,14570,14560,14570,14560,199
20250403,093600,531004135,14530,14530,14530,14510,613
20250403,093500,522101855,14510,14480,14510,14480,176
20250403,093400,519548185,14480,14480,14480,14480,110
20250403,093300,517955385,14480,14480,14480,14480,152
20250403,093200,515754425,14470,14460,14470,14460,273
20250403,093100,511804125,14480,14480,14480,14450,540
20250403,093000,503992245,14480,14520,14520,14480,110
20250403,092900,502397325,14480,14460,14480,14430,518
20250403,092800,494902755,14430,14460,14460,14390,506
20250403,092700,487603355,14460,14450,14460,14410,2924
20250403,092600,445366115,14450,14460,14480,14450,114
20250403,092500,443717715,14450,14460,14470,14450,536
20250403,092400,435963875,14460,14440,14460,14420,604
20250403,092300,427240025,14420,14370,14450,14370,1283
20250403,092200,408723705,14420,14360,14420,14360,154
20250403,092100,406506925,14360,14370,14380,14360,1877
20250403,092000,379535565,14370,14370,14370,14360,698
20250403,091900,369509215,14370,14380,14380,14360,348
20250403,091800,364506935,14370,14390,14390,14370,680
20250403,091700,354733435,14380,14350,14390,14350,736
20250403,091600,344163160,14360,14400,14400,14360,825
20250403,091500,332292980,14390,14410,14410,14390,201
20250403,091400,329398890,14410,14400,14410,14360,344
20250403,091300,324451730,14400,14410,14410,14390,254
20250403,091200,320792630,14410,14390,14410,14390,577
20250403,091100,312486580,14390,14330,14390,14330,784
20250403,091000,301233400,14330,14320,14350,14300,273
20250403,090900,297324580,14290,14300,14330,14280,2092
20250403,090800,267430770,14390,14350,14440,14290,2689
20250403,090700,228915380,14350,14410,14470,14330,3086
20250403,090600,184535850,14410,14410,14420,14410,679
20250403,090500,174751280,14410,14410,14410,14380,2408
20250403,090400,140077780,14410,14450,14450,14390,614
20250403,090300,131217950,14450,14390,14450,14390,2111
20250403,090200,100813420,14390,14380,14470,14380,1157
20250403,090100,84162140,14380,14370,14510,14370,560
20250403,090000,76090750,14370,14350,14610,14350,5247
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 210000 1844455890 14430 14430 14430 14430 4462
3 20250403 205900 1844455890 14430 14430 14430 14430 0
4 20250403 205800 1844455890 14430 14430 14430 14430 0
5 20250403 205700 1844455890 14430 14430 14430 14430 0
6 20250403 205600 1844455890 14430 14430 14430 14430 0
7 20250403 205500 1844455890 14430 14430 14430 14430 0
8 20250403 205400 1844455890 14430 14430 14430 14430 0
9 20250403 205300 1844455890 14430 14430 14430 14430 0
10 20250403 205200 1844455890 14430 14430 14430 14430 0
11 20250403 205100 1844455890 14430 14430 14430 14430 0
12 20250403 205000 1844455890 14430 14430 14430 14430 0
13 20250403 204900 1844455890 14430 14430 14430 14430 0
14 20250403 204800 1844455890 14430 14430 14430 14430 0
15 20250403 204700 1844455890 14430 14430 14430 14430 0
16 20250403 204600 1844455890 14430 14430 14430 14430 0
17 20250403 204500 1844455890 14430 14430 14430 14430 0
18 20250403 204400 1844455890 14430 14430 14430 14430 0
19 20250403 204300 1844455890 14430 14430 14430 14430 0
20 20250403 204200 1844455890 14430 14430 14430 14430 0
21 20250403 204100 1844455890 14430 14430 14430 14430 0
22 20250403 204000 1844455890 14430 14430 14430 14430 0
23 20250403 203900 1844455890 14430 14430 14430 14430 0
24 20250403 203800 1844455890 14430 14430 14430 14430 0
25 20250403 203700 1844455890 14430 14430 14430 14430 0
26 20250403 203600 1844455890 14430 14430 14430 14430 0
27 20250403 203500 1844455890 14430 14430 14430 14430 0
28 20250403 203400 1844455890 14430 14430 14430 14430 0
29 20250403 203300 1844455890 14430 14430 14430 14430 0
30 20250403 203200 1844455890 14430 14430 14430 14430 0
31 20250403 203100 1844455890 14430 14430 14430 14430 0
32 20250403 203000 1844455890 14430 14430 14430 14430 4462
33 20250403 202900 1844455890 14430 14430 14430 14430 0
34 20250403 202800 1844455890 14430 14430 14430 14430 0
35 20250403 202700 1844455890 14430 14430 14430 14430 0
36 20250403 202600 1844455890 14430 14430 14430 14430 0
37 20250403 202500 1844455890 14430 14430 14430 14430 0
38 20250403 202400 1844455890 14430 14430 14430 14430 0
39 20250403 202300 1844455890 14430 14430 14430 14430 0
40 20250403 202200 1844455890 14430 14430 14430 14430 0
41 20250403 202100 1844455890 14430 14430 14430 14430 0
42 20250403 202000 1844455890 14430 14430 14430 14430 0
43 20250403 201900 1844455890 14430 14430 14430 14430 0
44 20250403 201800 1844455890 14430 14430 14430 14430 0
45 20250403 201700 1844455890 14430 14430 14430 14430 0
46 20250403 201600 1844455890 14430 14430 14430 14430 0
47 20250403 201500 1844455890 14430 14430 14430 14430 0
48 20250403 201400 1844455890 14430 14430 14430 14430 0
49 20250403 201300 1844455890 14430 14430 14430 14430 0
50 20250403 201200 1844455890 14430 14430 14430 14430 0
51 20250403 201100 1844455890 14430 14430 14430 14430 0
52 20250403 201000 1844455890 14430 14430 14430 14430 0
53 20250403 200900 1844455890 14430 14430 14430 14430 0
54 20250403 200800 1844455890 14430 14430 14430 14430 0
55 20250403 200700 1844455890 14430 14430 14430 14430 0
56 20250403 200600 1844455890 14430 14430 14430 14430 0
57 20250403 200500 1844455890 14430 14430 14430 14430 0
58 20250403 200400 1844455890 14430 14430 14430 14430 0
59 20250403 200300 1844455890 14430 14430 14430 14430 0
60 20250403 200200 1844455890 14430 14430 14430 14430 0
61 20250403 200100 1844455890 14430 14430 14430 14430 0
62 20250403 200000 1844455890 14430 14430 14430 14430 4462
63 20250403 195900 1844455890 14430 14430 14430 14430 0
64 20250403 195800 1844455890 14430 14430 14430 14430 0
65 20250403 195700 1844455890 14430 14430 14430 14430 0
66 20250403 195600 1844455890 14430 14430 14430 14430 0
67 20250403 195500 1844455890 14430 14430 14430 14430 0
68 20250403 195400 1844455890 14430 14430 14430 14430 0
69 20250403 195300 1844455890 14430 14430 14430 14430 0
70 20250403 195200 1844455890 14430 14430 14430 14430 0
71 20250403 195100 1844455890 14430 14430 14430 14430 0
72 20250403 195000 1844455890 14430 14430 14430 14430 0
73 20250403 194900 1844455890 14430 14430 14430 14430 0
74 20250403 194800 1844455890 14430 14430 14430 14430 0
75 20250403 194700 1844455890 14430 14430 14430 14430 0
76 20250403 194600 1844455890 14430 14430 14430 14430 0
77 20250403 194500 1844455890 14430 14430 14430 14430 0
78 20250403 194400 1844455890 14430 14430 14430 14430 0
79 20250403 194300 1844455890 14430 14430 14430 14430 0
80 20250403 194200 1844455890 14430 14430 14430 14430 0
81 20250403 194100 1844455890 14430 14430 14430 14430 0
82 20250403 194000 1844455890 14430 14430 14430 14430 0
83 20250403 193900 1844455890 14430 14430 14430 14430 0
84 20250403 193800 1844455890 14430 14430 14430 14430 0
85 20250403 193700 1844455890 14430 14430 14430 14430 0
86 20250403 193600 1844455890 14430 14430 14430 14430 0
87 20250403 193500 1844455890 14430 14430 14430 14430 0
88 20250403 193400 1844455890 14430 14430 14430 14430 0
89 20250403 193300 1844455890 14430 14430 14430 14430 0
90 20250403 193200 1844455890 14430 14430 14430 14430 0
91 20250403 193100 1844455890 14430 14430 14430 14430 0
92 20250403 193000 1844455890 14430 14430 14430 14430 4462
93 20250403 192900 1844455890 14430 14430 14430 14430 0
94 20250403 192800 1844455890 14430 14430 14430 14430 0
95 20250403 192700 1844455890 14430 14430 14430 14430 0
96 20250403 192600 1844455890 14430 14430 14430 14430 0
97 20250403 192500 1844455890 14430 14430 14430 14430 0
98 20250403 192400 1844455890 14430 14430 14430 14430 0
99 20250403 192300 1844455890 14430 14430 14430 14430 0
100 20250403 192200 1844455890 14430 14430 14430 14430 0
101 20250403 192100 1844455890 14430 14430 14430 14430 0
102 20250403 192000 1844455890 14430 14430 14430 14430 0
103 20250403 191900 1844455890 14430 14430 14430 14430 0
104 20250403 191800 1844455890 14430 14430 14430 14430 0
105 20250403 191700 1844455890 14430 14430 14430 14430 0
106 20250403 191600 1844455890 14430 14430 14430 14430 0
107 20250403 191500 1844455890 14430 14430 14430 14430 0
108 20250403 191400 1844455890 14430 14430 14430 14430 0
109 20250403 191300 1844455890 14430 14430 14430 14430 0
110 20250403 191200 1844455890 14430 14430 14430 14430 0
111 20250403 191100 1844455890 14430 14430 14430 14430 0
112 20250403 191000 1844455890 14430 14430 14430 14430 0
113 20250403 190900 1844455890 14430 14430 14430 14430 0
114 20250403 190800 1844455890 14430 14430 14430 14430 0
115 20250403 190700 1844455890 14430 14430 14430 14430 0
116 20250403 190600 1844455890 14430 14430 14430 14430 0
117 20250403 190500 1844455890 14430 14430 14430 14430 0
118 20250403 190400 1844455890 14430 14430 14430 14430 0
119 20250403 190300 1844455890 14430 14430 14430 14430 0
120 20250403 190200 1844455890 14430 14430 14430 14430 0
121 20250403 190100 1844455890 14430 14430 14430 14430 0
122 20250403 190000 1844455890 14430 14430 14430 14430 4462
123 20250403 185900 1844455890 14430 14430 14430 14430 0
124 20250403 185800 1844455890 14430 14430 14430 14430 0
125 20250403 185700 1844455890 14430 14430 14430 14430 0
126 20250403 185600 1844455890 14430 14430 14430 14430 0
127 20250403 185500 1844455890 14430 14430 14430 14430 0
128 20250403 185400 1844455890 14430 14430 14430 14430 0
129 20250403 185300 1844455890 14430 14430 14430 14430 0
130 20250403 185200 1844455890 14430 14430 14430 14430 0
131 20250403 185100 1844455890 14430 14430 14430 14430 0
132 20250403 185000 1844455890 14430 14430 14430 14430 0
133 20250403 184900 1844455890 14430 14430 14430 14430 0
134 20250403 184800 1844455890 14430 14430 14430 14430 0
135 20250403 184700 1844455890 14430 14430 14430 14430 0
136 20250403 184600 1844455890 14430 14430 14430 14430 0
137 20250403 184500 1844455890 14430 14430 14430 14430 0
138 20250403 184400 1844455890 14430 14430 14430 14430 0
139 20250403 184300 1844455890 14430 14430 14430 14430 0
140 20250403 184200 1844455890 14430 14430 14430 14430 0
141 20250403 184100 1844455890 14430 14430 14430 14430 0
142 20250403 184000 1844455890 14430 14430 14430 14430 0
143 20250403 183900 1844455890 14430 14430 14430 14430 0
144 20250403 183800 1844455890 14430 14430 14430 14430 0
145 20250403 183700 1844455890 14430 14430 14430 14430 0
146 20250403 183600 1844455890 14430 14430 14430 14430 0
147 20250403 183500 1844455890 14430 14430 14430 14430 0
148 20250403 183400 1844455890 14430 14430 14430 14430 0
149 20250403 183300 1844455890 14430 14430 14430 14430 0
150 20250403 183200 1844455890 14430 14430 14430 14430 0
151 20250403 183100 1844455890 14430 14430 14430 14430 0
152 20250403 183000 1844455890 14430 14430 14430 14430 4462
153 20250403 182900 1844455890 14430 14430 14430 14430 0
154 20250403 182800 1844455890 14430 14430 14430 14430 0
155 20250403 182700 1844455890 14430 14430 14430 14430 0
156 20250403 182600 1844455890 14430 14430 14430 14430 0
157 20250403 182500 1844455890 14430 14430 14430 14430 0
158 20250403 182400 1844455890 14430 14430 14430 14430 0
159 20250403 182300 1844455890 14430 14430 14430 14430 0
160 20250403 182200 1844455890 14430 14430 14430 14430 0
161 20250403 182100 1844455890 14430 14430 14430 14430 0
162 20250403 182000 1844455890 14430 14430 14430 14430 0
163 20250403 181900 1844455890 14430 14430 14430 14430 0
164 20250403 181800 1844455890 14430 14430 14430 14430 0
165 20250403 181700 1844455890 14430 14430 14430 14430 0
166 20250403 181600 1844455890 14430 14430 14430 14430 0
167 20250403 181500 1844455890 14430 14430 14430 14430 0
168 20250403 181400 1844455890 14430 14430 14430 14430 0
169 20250403 181300 1844455890 14430 14430 14430 14430 0
170 20250403 181200 1844455890 14430 14430 14430 14430 0
171 20250403 181100 1844455890 14430 14430 14430 14430 0
172 20250403 181000 1844455890 14430 14430 14430 14430 0
173 20250403 180900 1844455890 14430 14430 14430 14430 0
174 20250403 180800 1844455890 14430 14430 14430 14430 0
175 20250403 180700 1844455890 14430 14430 14430 14430 0
176 20250403 180600 1844455890 14430 14430 14430 14430 0
177 20250403 180500 1844455890 14430 14430 14430 14430 0
178 20250403 180400 1844455890 14430 14430 14430 14430 0
179 20250403 180300 1844455890 14430 14430 14430 14430 0
180 20250403 180200 1844455890 14430 14430 14430 14430 0
181 20250403 180100 1844455890 14430 14430 14430 14430 0
182 20250403 180000 1844455890 14430 14430 14430 14430 4462
183 20250403 175900 1844455890 14430 14430 14430 14430 0
184 20250403 175800 1844455890 14430 14430 14430 14430 0
185 20250403 175700 1844455890 14430 14430 14430 14430 0
186 20250403 175600 1844455890 14430 14430 14430 14430 0
187 20250403 175500 1844455890 14430 14430 14430 14430 0
188 20250403 175400 1844455890 14430 14430 14430 14430 0
189 20250403 175300 1844455890 14430 14430 14430 14430 0
190 20250403 175200 1844455890 14430 14430 14430 14430 0
191 20250403 175100 1844455890 14430 14430 14430 14430 0
192 20250403 175000 1844455890 14430 14430 14430 14430 0
193 20250403 174900 1844455890 14430 14430 14430 14430 0
194 20250403 174800 1844455890 14430 14430 14430 14430 0
195 20250403 174700 1844455890 14430 14430 14430 14430 0
196 20250403 174600 1844455890 14430 14430 14430 14430 0
197 20250403 174500 1844455890 14430 14430 14430 14430 0
198 20250403 174400 1844455890 14430 14430 14430 14430 0
199 20250403 174300 1844455890 14430 14430 14430 14430 0
200 20250403 174200 1844455890 14430 14430 14430 14430 0
201 20250403 174100 1844455890 14430 14430 14430 14430 0
202 20250403 174000 1844455890 14430 14430 14430 14430 0
203 20250403 173900 1844455890 14430 14430 14430 14430 0
204 20250403 173800 1844455890 14430 14430 14430 14430 0
205 20250403 173700 1844455890 14430 14430 14430 14430 0
206 20250403 173600 1844455890 14430 14430 14430 14430 0
207 20250403 173500 1844455890 14430 14430 14430 14430 0
208 20250403 173400 1844455890 14430 14430 14430 14430 0
209 20250403 173300 1844455890 14430 14430 14430 14430 0
210 20250403 173200 1844455890 14430 14430 14430 14430 0
211 20250403 173100 1844455890 14430 14430 14430 14430 0
212 20250403 173000 1844455890 14430 14430 14430 14430 4462
213 20250403 172900 1844455890 14430 14430 14430 14430 0
214 20250403 172800 1844455890 14430 14430 14430 14430 0
215 20250403 172700 1844455890 14430 14430 14430 14430 0
216 20250403 172600 1844455890 14430 14430 14430 14430 0
217 20250403 172500 1844455890 14430 14430 14430 14430 0
218 20250403 172400 1844455890 14430 14430 14430 14430 0
219 20250403 172300 1844455890 14430 14430 14430 14430 0
220 20250403 172200 1844455890 14430 14430 14430 14430 0
221 20250403 172100 1844455890 14430 14430 14430 14430 0
222 20250403 172000 1844455890 14430 14430 14430 14430 0
223 20250403 171900 1844455890 14430 14430 14430 14430 0
224 20250403 171800 1844455890 14430 14430 14430 14430 0
225 20250403 171700 1844455890 14430 14430 14430 14430 0
226 20250403 171600 1844455890 14430 14430 14430 14430 0
227 20250403 171500 1844455890 14430 14430 14430 14430 0
228 20250403 171400 1844455890 14430 14430 14430 14430 0
229 20250403 171300 1844455890 14430 14430 14430 14430 0
230 20250403 171200 1844455890 14430 14430 14430 14430 0
231 20250403 171100 1844455890 14430 14430 14430 14430 0
232 20250403 171000 1844455890 14430 14430 14430 14430 0
233 20250403 170900 1844455890 14430 14430 14430 14430 0
234 20250403 170800 1844455890 14430 14430 14430 14430 0
235 20250403 170700 1844455890 14430 14430 14430 14430 0
236 20250403 170600 1844455890 14430 14430 14430 14430 0
237 20250403 170500 1844455890 14430 14430 14430 14430 0
238 20250403 170400 1844455890 14430 14430 14430 14430 0
239 20250403 170300 1844455890 14430 14430 14430 14430 0
240 20250403 170200 1844455890 14430 14430 14430 14430 0
241 20250403 170100 1844455890 14430 14430 14430 14430 0
242 20250403 170000 1844455890 14430 14430 14430 14430 4462
243 20250403 165900 1844455890 14430 14430 14430 14430 0
244 20250403 165800 1844455890 14430 14430 14430 14430 0
245 20250403 165700 1844455890 14430 14430 14430 14430 0
246 20250403 165600 1844455890 14430 14430 14430 14430 0
247 20250403 165500 1844455890 14430 14430 14430 14430 0
248 20250403 165400 1844455890 14430 14430 14430 14430 0
249 20250403 165300 1844455890 14430 14430 14430 14430 0
250 20250403 165200 1844455890 14430 14430 14430 14430 0
251 20250403 165100 1844455890 14430 14430 14430 14430 0
252 20250403 165000 1844455890 14430 14430 14430 14430 0
253 20250403 164900 1844455890 14430 14430 14430 14430 0
254 20250403 164800 1844455890 14430 14430 14430 14430 0
255 20250403 164700 1844455890 14430 14430 14430 14430 0
256 20250403 164600 1844455890 14430 14430 14430 14430 0
257 20250403 164500 1844455890 14430 14430 14430 14430 0
258 20250403 164400 1844455890 14430 14430 14430 14430 0
259 20250403 164300 1844455890 14430 14430 14430 14430 0
260 20250403 164200 1844455890 14430 14430 14430 14430 0
261 20250403 164100 1844455890 14430 14430 14430 14430 0
262 20250403 164000 1844455890 14430 14430 14430 14430 0
263 20250403 163900 1844455890 14430 14430 14430 14430 0
264 20250403 163800 1844455890 14430 14430 14430 14430 0
265 20250403 163700 1844455890 14430 14430 14430 14430 0
266 20250403 163600 1844455890 14430 14430 14430 14430 0
267 20250403 163500 1844455890 14430 14430 14430 14430 0
268 20250403 163400 1844455890 14430 14430 14430 14430 0
269 20250403 163300 1844455890 14430 14430 14430 14430 0
270 20250403 163200 1844455890 14430 14430 14430 14430 0
271 20250403 163100 1844455890 14430 14430 14430 14430 0
272 20250403 163000 1844455890 14430 14430 14430 14430 4462
273 20250403 162900 1844455890 14430 14430 14430 14430 0
274 20250403 162800 1844455890 14430 14430 14430 14430 0
275 20250403 162700 1844455890 14430 14430 14430 14430 0
276 20250403 162600 1844455890 14430 14430 14430 14430 0
277 20250403 162500 1844455890 14430 14430 14430 14430 0
278 20250403 162400 1844455890 14430 14430 14430 14430 0
279 20250403 162300 1844455890 14430 14430 14430 14430 0
280 20250403 162200 1844455890 14430 14430 14430 14430 0
281 20250403 162100 1844455890 14430 14430 14430 14430 0
282 20250403 162000 1844455890 14430 14430 14430 14430 0
283 20250403 161900 1844455890 14430 14430 14430 14430 0
284 20250403 161800 1844455890 14430 14430 14430 14430 0
285 20250403 161700 1844455890 14430 14430 14430 14430 0
286 20250403 161600 1844455890 14430 14430 14430 14430 0
287 20250403 161500 1844455890 14430 14430 14430 14430 0
288 20250403 161400 1844455890 14430 14430 14430 14430 0
289 20250403 161300 1844455890 14430 14430 14430 14430 0
290 20250403 161200 1844455890 14430 14430 14430 14430 0
291 20250403 161100 1844455890 14430 14430 14430 14430 0
292 20250403 161000 1844455890 14430 14430 14430 14430 0
293 20250403 160900 1844455890 14430 14430 14430 14430 0
294 20250403 160800 1844455890 14430 14430 14430 14430 0
295 20250403 160700 1844455890 14430 14430 14430 14430 0
296 20250403 160600 1844455890 14430 14430 14430 14430 0
297 20250403 160500 1844455890 14430 14430 14430 14430 0
298 20250403 160400 1844455890 14430 14430 14430 14430 0
299 20250403 160300 1844455890 14430 14430 14430 14430 0
300 20250403 160200 1844455890 14430 14430 14430 14430 0
301 20250403 160100 1844455890 14430 14430 14430 14430 0
302 20250403 160000 1844455890 14430 14430 14430 14430 4462
303 20250403 155900 1844455890 14430 14430 14430 14430 0
304 20250403 155800 1844455890 14430 14430 14430 14430 0
305 20250403 155700 1844455890 14430 14430 14430 14430 0
306 20250403 155600 1844455890 14430 14430 14430 14430 0
307 20250403 155500 1844455890 14430 14430 14430 14430 0
308 20250403 155400 1844455890 14430 14430 14430 14430 0
309 20250403 155300 1844455890 14430 14430 14430 14430 0
310 20250403 155200 1844455890 14430 14430 14430 14430 0
311 20250403 155100 1844455890 14430 14430 14430 14430 0
312 20250403 155000 1844455890 14430 14430 14430 14430 0
313 20250403 154900 1844455890 14430 14430 14430 14430 0
314 20250403 154800 1844455890 14430 14430 14430 14430 0
315 20250403 154700 1844455890 14430 14430 14430 14430 0
316 20250403 154600 1844455890 14430 14430 14430 14430 0
317 20250403 154500 1844455890 14430 14430 14430 14430 0
318 20250403 154400 1844455890 14430 14430 14430 14430 0
319 20250403 154300 1844455890 14430 14430 14430 14430 0
320 20250403 154200 1844455890 14430 14430 14430 14430 0
321 20250403 154100 1844455890 14430 14430 14430 14430 0
322 20250403 154000 1844455890 14430 14430 14430 14430 0
323 20250403 153900 1844455890 14430 14430 14430 14430 0
324 20250403 153800 1844455890 14430 14430 14430 14430 0
325 20250403 153700 1844455890 14430 14430 14430 14430 0
326 20250403 153600 1844455890 14430 14430 14430 14430 0
327 20250403 153500 1844455890 14430 14430 14430 14430 0
328 20250403 153400 1844455890 14430 14430 14430 14430 0
329 20250403 153300 1844455890 14430 14430 14430 14430 0
330 20250403 153200 1844455890 14430 14430 14430 14430 0
331 20250403 153100 1844455890 14430 14430 14430 14430 0
332 20250403 153000 1844455890 14430 14430 14430 14430 8924
333 20250403 152900 1780069230 14420 14420 14420 14420 0
334 20250403 152800 1780069230 14420 14420 14420 14420 0
335 20250403 152700 1780069230 14420 14420 14420 14420 0
336 20250403 152600 1780069230 14420 14420 14420 14420 0
337 20250403 152500 1780069230 14420 14420 14420 14420 0
338 20250403 152400 1780069230 14420 14420 14420 14420 0
339 20250403 152300 1780069230 14420 14420 14420 14420 0
340 20250403 152200 1780069230 14420 14420 14420 14420 0
341 20250403 152100 1780069230 14420 14420 14420 14420 0
342 20250403 152000 1780069230 14420 14420 14420 14420 0
343 20250403 151900 1780069230 14420 14390 14420 14390 619
344 20250403 151800 1771150910 14410 14400 14410 14360 2575
345 20250403 151700 1734105560 14400 14405 14405 14400 473
346 20250403 151600 1727293595 14405 14400 14405 14400 167
347 20250403 151500 1724887970 14400 14405 14405 14400 299
348 20250403 151400 1720580900 14405 14420 14420 14400 508
349 20250403 151300 1713262585 14420 14420 14430 14420 20
350 20250403 151200 1712974160 14420 14430 14430 14420 95
351 20250403 151100 1711603760 14430 14430 14430 14430 0
352 20250403 151000 1711603760 14430 14430 14430 14430 286
353 20250403 150900 1707476780 14430 14430 14430 14430 60
354 20250403 150800 1706610980 14430 14420 14440 14420 252
355 20250403 150700 1702975980 14420 14440 14440 14420 509
356 20250403 150600 1695626520 14450 14450 14450 14440 81
357 20250403 150500 1694456090 14450 14450 14450 14440 164
358 20250403 150400 1692087650 14450 14450 14450 14440 500
359 20250403 150300 1684863650 14460 14440 14460 14430 1129
360 20250403 150200 1668561440 14450 14450 14450 14440 799
361 20250403 150100 1657020700 14450 14460 14460 14450 500
362 20250403 150000 1649795570 14450 14470 14470 14450 130
363 20250403 145900 1647916250 14460 14470 14470 14460 290
364 20250403 145800 1643722230 14470 14470 14470 14470 77
365 20250403 145700 1642608040 14480 14480 14480 14480 0
366 20250403 145600 1642608040 14480 14470 14480 14460 491
367 20250403 145500 1635506060 14470 14470 14470 14470 50
368 20250403 145400 1634782560 14470 14470 14470 14470 35
369 20250403 145300 1634276110 14470 14460 14470 14460 109
370 20250403 145200 1632699880 14460 14450 14460 14450 420
371 20250403 145100 1626627360 14460 14480 14480 14450 382
372 20250403 145000 1621103640 14470 14470 14490 14470 203
373 20250403 144900 1618165630 14490 14490 14490 14490 66
374 20250403 144800 1617209290 14490 14490 14490 14490 30
375 20250403 144700 1616774590 14500 14500 14500 14500 35
376 20250403 144600 1616267090 14490 14480 14490 14480 124
377 20250403 144500 1614470340 14470 14490 14490 14460 858
378 20250403 144400 1602054230 14495 14500 14500 14490 769
379 20250403 144300 1590905205 14500 14500 14500 14500 0
380 20250403 144200 1590905205 14500 14500 14500 14500 66
381 20250403 144100 1589948205 14500 14490 14500 14490 72
382 20250403 144000 1588904585 14520 14490 14520 14490 109
383 20250403 143900 1587324085 14480 14480 14480 14470 564
384 20250403 143800 1579160495 14480 14480 14480 14480 585
385 20250403 143700 1570689695 14490 14490 14490 14490 30
386 20250403 143600 1570254995 14490 14490 14490 14490 173
387 20250403 143500 1567748225 14490 14490 14490 14490 0
388 20250403 143400 1567748225 14490 14500 14500 14490 291
389 20250403 143300 1563529475 14510 14510 14510 14500 109
390 20250403 143200 1561948285 14520 14520 14520 14520 0
391 20250403 143100 1561948285 14520 14520 14520 14520 5
392 20250403 143000 1561875685 14520 14510 14530 14510 353
393 20250403 142900 1556750215 14510 14510 14510 14510 294
394 20250403 142800 1552484275 14510 14510 14520 14510 569
395 20250403 142700 1544227725 14510 14510 14520 14510 218
396 20250403 142600 1541063485 14510 14510 14550 14510 206
397 20250403 142500 1538072905 14510 14510 14510 14510 59
398 20250403 142400 1537216815 14510 14510 14510 14510 58
399 20250403 142300 1536375235 14510 14510 14520 14500 127
400 20250403 142200 1534532755 14500 14500 14500 14500 0
401 20250403 142100 1534532755 14500 14500 14500 14500 0
402 20250403 142000 1534532755 14500 14500 14500 14500 24
403 20250403 141900 1534184755 14500 14510 14510 14500 252
404 20250403 141800 1530530335 14520 14520 14520 14510 162
405 20250403 141700 1528179095 14510 14510 14510 14510 220
406 20250403 141600 1524986895 14525 14520 14525 14520 134
407 20250403 141500 1523041210 14530 14530 14530 14530 163
408 20250403 141400 1520672820 14520 14500 14540 14500 16
409 20250403 141300 1520440480 14500 14540 14560 14500 602
410 20250403 141200 1511696910 14540 14540 14540 14540 103
411 20250403 141100 1510199290 14540 14540 14540 14540 5
412 20250403 141000 1510126590 14540 14530 14560 14530 1875
413 20250403 140900 1482862830 14530 14530 14530 14530 355
414 20250403 140800 1477704680 14540 14540 14540 14530 139
415 20250403 140700 1475683770 14540 14550 14550 14530 308
416 20250403 140600 1471205460 14550 14550 14550 14550 250
417 20250403 140500 1467567960 14550 14540 14550 14540 102
418 20250403 140400 1466084860 14550 14550 14550 14550 15
419 20250403 140300 1465866610 14530 14530 14530 14530 0
420 20250403 140200 1465866610 14530 14580 14580 14530 165
421 20250403 140100 1463467170 14560 14560 14560 14560 41
422 20250403 140000 1462870210 14570 14570 14580 14570 137
423 20250403 135900 1460873000 14590 14580 14590 14580 1105
424 20250403 135800 1444755900 14580 14610 14610 14580 141
425 20250403 135700 1442698390 14610 14610 14610 14610 69
426 20250403 135600 1441690300 14610 14620 14620 14590 741
427 20250403 135500 1430862990 14620 14640 14640 14620 254
428 20250403 135400 1427146830 14630 14640 14650 14630 409
429 20250403 135300 1421160330 14650 14650 14650 14650 328
430 20250403 135200 1416355130 14650 14630 14650 14630 480
431 20250403 135100 1409329100 14600 14600 14600 14600 5
432 20250403 135000 1409256100 14600 14600 14600 14600 734
433 20250403 134900 1398539700 14600 14650 14650 14590 373
434 20250403 134800 1393088540 14650 14650 14650 14650 14
435 20250403 134700 1392883440 14630 14660 14670 14600 141
436 20250403 134600 1390818360 14650 14700 14700 14650 1902
437 20250403 134500 1362947730 14710 14650 14710 14650 322
438 20250403 134400 1358219410 14600 14680 14710 14600 890
439 20250403 134300 1345172430 14680 14710 14720 14660 1258
440 20250403 134200 1326701110 14710 14690 14710 14680 1220
441 20250403 134100 1308767360 14680 14630 14680 14630 693
442 20250403 134000 1298612160 14630 14590 14630 14590 344
443 20250403 133900 1293587840 14590 14580 14590 14580 269
444 20250403 133800 1289664460 14570 14540 14570 14540 308
445 20250403 133700 1285179910 14530 14530 14530 14530 100
446 20250403 133600 1283726910 14520 14520 14520 14520 0
447 20250403 133500 1283726910 14520 14520 14520 14520 0
448 20250403 133400 1283726910 14520 14520 14520 14520 100
449 20250403 133300 1282274910 14540 14540 14540 14540 300
450 20250403 133200 1277912910 14540 14510 14540 14510 100
451 20250403 133100 1276459920 14510 14510 14510 14510 56
452 20250403 133000 1275647360 14500 14470 14500 14460 106
453 20250403 132900 1274112370 14470 14480 14480 14470 214
454 20250403 132800 1271015660 14480 14480 14480 14480 1
455 20250403 132700 1271001180 14480 14470 14480 14470 7
456 20250403 132600 1270899830 14480 14470 14480 14470 64
457 20250403 132500 1269973740 14470 14470 14480 14470 55
458 20250403 132400 1269177790 14470 14480 14480 14470 20
459 20250403 132300 1268888380 14480 14480 14480 14480 0
460 20250403 132200 1268888380 14480 14480 14480 14480 0
461 20250403 132100 1268888380 14480 14480 14480 14480 40
462 20250403 132000 1268309180 14500 14500 14500 14500 1
463 20250403 131900 1268294680 14500 14500 14500 14500 125
464 20250403 131800 1266482180 14500 14500 14500 14500 0
465 20250403 131700 1266482180 14500 14500 14500 14500 29
466 20250403 131600 1266061680 14500 14500 14500 14500 1
467 20250403 131500 1266047180 14500 14500 14500 14500 61
468 20250403 131400 1265162680 14460 14490 14490 14460 41
469 20250403 131300 1264569290 14490 14490 14490 14490 36
470 20250403 131200 1264047650 14490 14490 14490 14490 69
471 20250403 131100 1263047840 14490 14480 14490 14480 114
472 20250403 131000 1261396330 14480 14480 14480 14480 496
473 20250403 130900 1254214250 14460 14460 14460 14460 0
474 20250403 130800 1254214250 14460 14480 14480 14460 32
475 20250403 130700 1253750910 14480 14480 14480 14480 7
476 20250403 130600 1253649550 14460 14470 14470 14460 214
477 20250403 130500 1250553020 14450 14450 14450 14450 0
478 20250403 130400 1250553020 14450 14450 14450 14450 609
479 20250403 130300 1241752970 14430 14440 14440 14430 5
480 20250403 130200 1241680810 14430 14450 14450 14430 53
481 20250403 130100 1240914980 14460 14450 14460 14450 65
482 20250403 130000 1239975200 14450 14450 14450 14450 163
483 20250403 125900 1237619850 14470 14470 14470 14470 0
484 20250403 125800 1237619850 14470 14470 14470 14470 58
485 20250403 125700 1236780590 14470 14470 14470 14460 31
486 20250403 125600 1236332220 14470 14470 14470 14470 1
487 20250403 125500 1236317750 14480 14460 14480 14460 172
488 20250403 125400 1233828260 14460 14460 14460 14460 0
489 20250403 125300 1233828260 14460 14450 14460 14450 8
490 20250403 125200 1233712590 14460 14460 14460 14460 2
491 20250403 125100 1233683670 14470 14470 14470 14470 309
492 20250403 125000 1229212440 14470 14450 14470 14420 489
493 20250403 124900 1222147380 14450 14450 14450 14450 0
494 20250403 124800 1222147380 14450 14450 14450 14450 0
495 20250403 124700 1222147380 14450 14450 14450 14450 41
496 20250403 124600 1221554930 14470 14470 14470 14470 58
497 20250403 124500 1220715670 14450 14450 14450 14420 1300
498 20250403 124400 1201935600 14450 14450 14450 14450 0
499 20250403 124300 1201935600 14450 14460 14460 14450 301
500 20250403 124200 1197585300 14480 14480 14480 14480 56
501 20250403 124100 1196774420 14480 14470 14480 14470 133
502 20250403 124000 1194849740 14480 14480 14480 14480 20
503 20250403 123900 1194560140 14480 14480 14480 14480 33
504 20250403 123800 1194082300 14470 14480 14480 14470 114
505 20250403 123700 1192431630 14480 14480 14480 14470 251
506 20250403 123600 1188797320 14480 14500 14500 14480 303
507 20250403 123500 1184407880 14500 14500 14500 14500 215
508 20250403 123400 1181290380 14500 14500 14500 14500 236
509 20250403 123300 1177868380 14470 14470 14470 14470 0
510 20250403 123200 1177868380 14470 14460 14470 14460 192
511 20250403 123100 1175090210 14450 14450 14450 14450 128
512 20250403 123000 1173240610 14450 14470 14470 14450 18
513 20250403 122900 1172980390 14470 14450 14470 14450 53
514 20250403 122800 1172213530 14450 14450 14450 14450 521
515 20250403 122700 1164685080 14440 14440 14440 14440 10
516 20250403 122600 1164540680 14440 14440 14440 14440 10
517 20250403 122500 1164396280 14440 14450 14450 14430 740
518 20250403 122400 1153709700 14450 14450 14450 14450 244
519 20250403 122300 1150183900 14450 14450 14450 14440 726
520 20250403 122200 1139693920 14460 14460 14460 14450 237
521 20250403 122100 1136268450 14470 14460 14470 14460 35
522 20250403 122000 1135762340 14460 14450 14460 14450 502
523 20250403 121900 1128508420 14460 14460 14460 14460 37
524 20250403 121800 1127973400 14460 14460 14470 14460 134
525 20250403 121700 1126035570 14460 14480 14480 14460 709
526 20250403 121600 1115777700 14480 14480 14480 14480 10
527 20250403 121500 1115632900 14480 14470 14480 14470 114
528 20250403 121400 1113983310 14470 14470 14470 14470 487
529 20250403 121300 1106936420 14470 14470 14470 14470 0
530 20250403 121200 1106936420 14470 14500 14500 14470 380
531 20250403 121100 1101430320 14470 14470 14470 14470 5
532 20250403 121000 1101357970 14470 14490 14490 14470 303
533 20250403 120900 1096970370 14490 14490 14490 14490 357
534 20250403 120800 1091797440 14490 14490 14490 14480 146
535 20250403 120700 1089682420 14490 14460 14490 14460 129
536 20250403 120600 1087815790 14460 14460 14460 14460 111
537 20250403 120500 1086210730 14470 14470 14470 14470 33
538 20250403 120400 1085733220 14480 14480 14480 14480 23
539 20250403 120300 1085400180 14470 14470 14470 14470 1
540 20250403 120200 1085385710 14460 14480 14480 14460 9
541 20250403 120100 1085255470 14490 14490 14490 14490 18
542 20250403 120000 1084994650 14490 14500 14500 14490 4
543 20250403 115900 1084936670 14500 14510 14510 14500 32
544 20250403 115800 1084472360 14500 14470 14500 14450 102
545 20250403 115700 1082998310 14460 14460 14460 14460 0
546 20250403 115600 1082998310 14460 14450 14460 14450 87
547 20250403 115500 1081740310 14450 14450 14450 14450 1
548 20250403 115400 1081725860 14450 14460 14460 14450 228
549 20250403 115300 1078431080 14470 14470 14470 14470 138
550 20250403 115200 1076434220 14470 14480 14480 14470 413
551 20250403 115100 1070458070 14480 14480 14480 14480 110
552 20250403 115000 1068865270 14480 14480 14480 14480 10
553 20250403 114900 1068720470 14470 14470 14470 14470 245
554 20250403 114800 1065175320 14470 14470 14470 14470 63
555 20250403 114700 1064263710 14470 14470 14490 14460 1228
556 20250403 114600 1046502040 14470 14480 14480 14470 200
557 20250403 114500 1043606660 14480 14480 14480 14480 0
558 20250403 114400 1043606660 14480 14480 14480 14480 122
559 20250403 114300 1041840100 14500 14500 14510 14500 95
560 20250403 114200 1040462590 14510 14500 14510 14500 215
561 20250403 114100 1037344760 14500 14500 14505 14500 184
562 20250403 114000 1034676755 14500 14510 14515 14500 175
563 20250403 113900 1032137500 14515 14515 14515 14515 60
564 20250403 113800 1031266600 14520 14520 14520 14520 4
565 20250403 113700 1031208520 14520 14510 14520 14510 25
566 20250403 113600 1030845710 14510 14510 14510 14510 69
567 20250403 113500 1029844520 14525 14525 14525 14525 10
568 20250403 113400 1029699270 14520 14530 14530 14520 239
569 20250403 113300 1026228770 14535 14530 14535 14530 142
570 20250403 113200 1024165505 14535 14535 14535 14535 12
571 20250403 113100 1023991085 14535 14560 14560 14530 324
572 20250403 113000 1019278190 14560 14560 14560 14560 61
573 20250403 112900 1018390030 14560 14570 14570 14560 112
574 20250403 112800 1016759270 14560 14560 14560 14560 1
575 20250403 112700 1016744710 14560 14570 14570 14560 101
576 20250403 112600 1015274130 14560 14560 14560 14560 11
577 20250403 112500 1015113970 14570 14570 14570 14570 24
578 20250403 112400 1014764290 14590 14560 14590 14560 22
579 20250403 112300 1014443530 14570 14590 14590 14570 84
580 20250403 112200 1013218710 14570 14570 14570 14570 31
581 20250403 112100 1012767040 14570 14570 14570 14570 300
582 20250403 112000 1008396040 14570 14560 14570 14560 106
583 20250403 111900 1006851990 14570 14550 14570 14550 78
584 20250403 111800 1005716710 14570 14560 14570 14550 312
585 20250403 111700 1001173050 14560 14570 14570 14560 280
586 20250403 111600 997094690 14560 14550 14560 14550 170
587 20250403 111500 994619880 14530 14530 14530 14530 1
588 20250403 111400 994605350 14530 14540 14540 14520 44
589 20250403 111300 993966440 14520 14530 14530 14520 52
590 20250403 111200 993210890 14520 14520 14520 14520 0
591 20250403 111100 993210890 14520 14520 14520 14520 0
592 20250403 111000 993210890 14520 14520 14520 14510 291
593 20250403 110900 988985900 14520 14520 14530 14520 41
594 20250403 110800 988390570 14520 14520 14520 14520 110
595 20250403 110700 986793370 14520 14520 14520 14520 121
596 20250403 110600 985036450 14520 14520 14520 14520 99
597 20250403 110500 983598970 14510 14510 14510 14510 0
598 20250403 110400 983598970 14510 14510 14510 14510 197
599 20250403 110300 980740500 14510 14510 14510 14510 2
600 20250403 110200 980711480 14500 14500 14500 14500 51
601 20250403 110100 979971980 14500 14500 14500 14500 61
602 20250403 110000 979087480 14450 14450 14450 14450 26
603 20250403 105900 978711780 14480 14480 14480 14480 3
604 20250403 105800 978668340 14480 14480 14480 14480 94
605 20250403 105700 977307220 14500 14500 14500 14500 4
606 20250403 105600 977249220 14450 14450 14450 14450 1
607 20250403 105500 977234770 14440 14530 14530 14440 123
608 20250403 105400 975449500 14460 14370 14460 14370 621
609 20250403 105300 966478190 14450 14440 14450 14440 53
610 20250403 105200 965712570 14440 14390 14440 14350 193
611 20250403 105100 962933110 14385 14340 14385 14340 123
612 20250403 105000 961168435 14340 14350 14350 14340 356
613 20250403 104900 956060275 14370 14370 14370 14360 274
614 20250403 104800 952124625 14360 14360 14360 14360 70
615 20250403 104700 951119425 14360 14380 14380 14360 90
616 20250403 104600 949826505 14360 14390 14390 14360 207
617 20250403 104500 946850195 14380 14370 14390 14360 60
618 20250403 104400 945987355 14400 14370 14400 14330 150
619 20250403 104300 943836105 14350 14370 14370 14350 351
620 20250403 104200 938796115 14380 14380 14380 14380 82
621 20250403 104100 937616955 14370 14360 14370 14360 415
622 20250403 104000 931657245 14360 14380 14380 14340 694
623 20250403 103900 921694375 14370 14380 14400 14370 2882
624 20250403 103800 880212365 14390 14410 14420 14390 603
625 20250403 103700 871519075 14420 14440 14440 14420 37
626 20250403 103600 870985415 14430 14440 14450 14430 71
627 20250403 103500 869960615 14450 14450 14450 14450 2
628 20250403 103400 869931715 14450 14450 14460 14360 1239
629 20250403 103300 852082765 14450 14450 14460 14450 86
630 20250403 103200 850839955 14450 14480 14480 14410 2098
631 20250403 103100 820552185 14470 14480 14510 14470 432
632 20250403 103000 814297625 14500 14530 14540 14490 367
633 20250403 102900 808975445 14510 14550 14570 14510 870
634 20250403 102800 796340485 14560 14570 14570 14560 32
635 20250403 102700 795874495 14570 14570 14570 14570 100
636 20250403 102600 794417495 14570 14570 14570 14570 11
637 20250403 102500 794257225 14570 14540 14570 14540 103
638 20250403 102400 792758405 14570 14570 14570 14570 150
639 20250403 102300 790572905 14580 14580 14580 14580 0
640 20250403 102200 790572905 14580 14580 14580 14580 89
641 20250403 102100 789275285 14520 14560 14570 14520 176
642 20250403 102000 786715275 14560 14550 14560 14550 14
643 20250403 101900 786511445 14530 14530 14530 14530 115
644 20250403 101800 784840495 14530 14520 14530 14520 34
645 20250403 101700 784346615 14520 14520 14530 14520 77
646 20250403 101600 783228565 14530 14530 14530 14530 1
647 20250403 101500 783214035 14520 14550 14550 14520 497
648 20250403 101400 775983255 14550 14540 14550 14540 462
649 20250403 101300 769261585 14540 14540 14540 14540 1
650 20250403 101200 769247045 14550 14550 14550 14550 88
651 20250403 101100 767966645 14550 14520 14550 14520 78
652 20250403 101000 766834055 14510 14500 14550 14500 137
653 20250403 100900 764847145 14500 14500 14500 14500 1
654 20250403 100800 764832645 14500 14500 14500 14500 3
655 20250403 100700 764789145 14500 14500 14500 14490 205
656 20250403 100600 761816665 14490 14510 14560 14490 107
657 20250403 100500 760265945 14510 14490 14510 14490 78
658 20250403 100400 759135525 14490 14510 14510 14490 89
659 20250403 100300 757844235 14480 14480 14480 14480 328
660 20250403 100200 753094795 14480 14480 14480 14480 212
661 20250403 100100 750025035 14470 14510 14510 14460 207
662 20250403 100000 747031115 14470 14530 14530 14460 452
663 20250403 095900 740490735 14520 14480 14520 14480 758
664 20250403 095800 729514725 14480 14560 14560 14480 65
665 20250403 095700 728573045 14490 14560 14560 14490 1052
666 20250403 095600 713313865 14520 14560 14560 14520 225
667 20250403 095500 710046745 14530 14570 14570 14530 754
668 20250403 095400 699077415 14560 14560 14560 14550 73
669 20250403 095300 698014575 14560 14570 14570 14560 100
670 20250403 095200 696558555 14590 14590 14590 14590 921
671 20250403 095100 683121165 14590 14580 14630 14550 1222
672 20250403 095000 665316855 14580 14580 14580 14580 221
673 20250403 094900 662094675 14580 14550 14580 14550 104
674 20250403 094800 660578455 14550 14550 14580 14550 1095
675 20250403 094700 644645205 14550 14610 14610 14550 306
676 20250403 094600 640179905 14610 14610 14630 14550 491
677 20250403 094500 633011995 14640 14620 14640 14600 596
678 20250403 094400 624297825 14650 14660 14660 14640 100
679 20250403 094300 622831995 14660 14650 14660 14600 2847
680 20250403 094200 581168915 14650 14640 14650 14640 386
681 20250403 094100 575515905 14650 14640 14650 14600 1657
682 20250403 094000 551277385 14640 14640 14640 14640 52
683 20250403 093900 550516105 14610 14610 14640 14610 187
684 20250403 093800 547783705 14640 14580 14640 14580 950
685 20250403 093700 533902605 14570 14560 14570 14560 199
686 20250403 093600 531004135 14530 14530 14530 14510 613
687 20250403 093500 522101855 14510 14480 14510 14480 176
688 20250403 093400 519548185 14480 14480 14480 14480 110
689 20250403 093300 517955385 14480 14480 14480 14480 152
690 20250403 093200 515754425 14470 14460 14470 14460 273
691 20250403 093100 511804125 14480 14480 14480 14450 540
692 20250403 093000 503992245 14480 14520 14520 14480 110
693 20250403 092900 502397325 14480 14460 14480 14430 518
694 20250403 092800 494902755 14430 14460 14460 14390 506
695 20250403 092700 487603355 14460 14450 14460 14410 2924
696 20250403 092600 445366115 14450 14460 14480 14450 114
697 20250403 092500 443717715 14450 14460 14470 14450 536
698 20250403 092400 435963875 14460 14440 14460 14420 604
699 20250403 092300 427240025 14420 14370 14450 14370 1283
700 20250403 092200 408723705 14420 14360 14420 14360 154
701 20250403 092100 406506925 14360 14370 14380 14360 1877
702 20250403 092000 379535565 14370 14370 14370 14360 698
703 20250403 091900 369509215 14370 14380 14380 14360 348
704 20250403 091800 364506935 14370 14390 14390 14370 680
705 20250403 091700 354733435 14380 14350 14390 14350 736
706 20250403 091600 344163160 14360 14400 14400 14360 825
707 20250403 091500 332292980 14390 14410 14410 14390 201
708 20250403 091400 329398890 14410 14400 14410 14360 344
709 20250403 091300 324451730 14400 14410 14410 14390 254
710 20250403 091200 320792630 14410 14390 14410 14390 577
711 20250403 091100 312486580 14390 14330 14390 14330 784
712 20250403 091000 301233400 14330 14320 14350 14300 273
713 20250403 090900 297324580 14290 14300 14330 14280 2092
714 20250403 090800 267430770 14390 14350 14440 14290 2689
715 20250403 090700 228915380 14350 14410 14470 14330 3086
716 20250403 090600 184535850 14410 14410 14420 14410 679
717 20250403 090500 174751280 14410 14410 14410 14380 2408
718 20250403 090400 140077780 14410 14450 14450 14390 614
719 20250403 090300 131217950 14450 14390 14450 14390 2111
720 20250403 090200 100813420 14390 14380 14470 14380 1157
721 20250403 090100 84162140 14380 14370 14510 14370 560
722 20250403 090000 76090750 14370 14350 14610 14350 5247