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

727
408900/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,727 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,210500,3371837516,3175,3175,3175,3175,17830
20250403,210400,3371837516,3175,3175,3175,3175,0
20250403,210300,3371837516,3175,3175,3175,3175,0
20250403,210200,3371837516,3175,3175,3175,3175,0
20250403,210100,3371837516,3175,3175,3175,3175,0
20250403,210000,3371837516,3175,3175,3175,3175,0
20250403,205900,3371837516,3175,3175,3175,3175,0
20250403,205800,3371837516,3175,3175,3175,3175,0
20250403,205700,3371837516,3175,3175,3175,3175,0
20250403,205600,3371837516,3175,3175,3175,3175,0
20250403,205500,3371837516,3175,3175,3175,3175,0
20250403,205400,3371837516,3175,3175,3175,3175,0
20250403,205300,3371837516,3175,3175,3175,3175,0
20250403,205200,3371837516,3175,3175,3175,3175,0
20250403,205100,3371837516,3175,3175,3175,3175,0
20250403,205000,3371837516,3175,3175,3175,3175,0
20250403,204900,3371837516,3175,3175,3175,3175,0
20250403,204800,3371837516,3175,3175,3175,3175,0
20250403,204700,3371837516,3175,3175,3175,3175,0
20250403,204600,3371837516,3175,3175,3175,3175,0
20250403,204500,3371837516,3175,3175,3175,3175,0
20250403,204400,3371837516,3175,3175,3175,3175,0
20250403,204300,3371837516,3175,3175,3175,3175,0
20250403,204200,3371837516,3175,3175,3175,3175,0
20250403,204100,3371837516,3175,3175,3175,3175,0
20250403,204000,3371837516,3175,3175,3175,3175,0
20250403,203900,3371837516,3175,3175,3175,3175,0
20250403,203800,3371837516,3175,3175,3175,3175,0
20250403,203700,3371837516,3175,3175,3175,3175,0
20250403,203600,3371837516,3175,3175,3175,3175,0
20250403,203500,3371837516,3175,3175,3175,3175,17830
20250403,203400,3371837516,3175,3175,3175,3175,0
20250403,203300,3371837516,3175,3175,3175,3175,0
20250403,203200,3371837516,3175,3175,3175,3175,0
20250403,203100,3371837516,3175,3175,3175,3175,0
20250403,203000,3371837516,3175,3175,3175,3175,0
20250403,202900,3371837516,3175,3175,3175,3175,0
20250403,202800,3371837516,3175,3175,3175,3175,0
20250403,202700,3371837516,3175,3175,3175,3175,0
20250403,202600,3371837516,3175,3175,3175,3175,0
20250403,202500,3371837516,3175,3175,3175,3175,0
20250403,202400,3371837516,3175,3175,3175,3175,0
20250403,202300,3371837516,3175,3175,3175,3175,0
20250403,202200,3371837516,3175,3175,3175,3175,0
20250403,202100,3371837516,3175,3175,3175,3175,0
20250403,202000,3371837516,3175,3175,3175,3175,0
20250403,201900,3371837516,3175,3175,3175,3175,0
20250403,201800,3371837516,3175,3175,3175,3175,0
20250403,201700,3371837516,3175,3175,3175,3175,0
20250403,201600,3371837516,3175,3175,3175,3175,0
20250403,201500,3371837516,3175,3175,3175,3175,0
20250403,201400,3371837516,3175,3175,3175,3175,0
20250403,201300,3371837516,3175,3175,3175,3175,0
20250403,201200,3371837516,3175,3175,3175,3175,0
20250403,201100,3371837516,3175,3175,3175,3175,0
20250403,201000,3371837516,3175,3175,3175,3175,0
20250403,200900,3371837516,3175,3175,3175,3175,0
20250403,200800,3371837516,3175,3175,3175,3175,0
20250403,200700,3371837516,3175,3175,3175,3175,0
20250403,200600,3371837516,3175,3175,3175,3175,0
20250403,200500,3371837516,3175,3175,3175,3175,17830
20250403,200400,3371837516,3175,3175,3175,3175,0
20250403,200300,3371837516,3175,3175,3175,3175,0
20250403,200200,3371837516,3175,3175,3175,3175,0
20250403,200100,3371837516,3175,3175,3175,3175,0
20250403,200000,3371837516,3175,3175,3175,3175,0
20250403,195900,3371837516,3175,3175,3175,3175,0
20250403,195800,3371837516,3175,3175,3175,3175,0
20250403,195700,3371837516,3175,3175,3175,3175,0
20250403,195600,3371837516,3175,3175,3175,3175,0
20250403,195500,3371837516,3175,3175,3175,3175,0
20250403,195400,3371837516,3175,3175,3175,3175,0
20250403,195300,3371837516,3175,3175,3175,3175,0
20250403,195200,3371837516,3175,3175,3175,3175,0
20250403,195100,3371837516,3175,3175,3175,3175,0
20250403,195000,3371837516,3175,3175,3175,3175,0
20250403,194900,3371837516,3175,3175,3175,3175,0
20250403,194800,3371837516,3175,3175,3175,3175,0
20250403,194700,3371837516,3175,3175,3175,3175,0
20250403,194600,3371837516,3175,3175,3175,3175,0
20250403,194500,3371837516,3175,3175,3175,3175,0
20250403,194400,3371837516,3175,3175,3175,3175,0
20250403,194300,3371837516,3175,3175,3175,3175,0
20250403,194200,3371837516,3175,3175,3175,3175,0
20250403,194100,3371837516,3175,3175,3175,3175,0
20250403,194000,3371837516,3175,3175,3175,3175,0
20250403,193900,3371837516,3175,3175,3175,3175,0
20250403,193800,3371837516,3175,3175,3175,3175,0
20250403,193700,3371837516,3175,3175,3175,3175,0
20250403,193600,3371837516,3175,3175,3175,3175,0
20250403,193500,3371837516,3175,3175,3175,3175,17830
20250403,193400,3371837516,3175,3175,3175,3175,0
20250403,193300,3371837516,3175,3175,3175,3175,0
20250403,193200,3371837516,3175,3175,3175,3175,0
20250403,193100,3371837516,3175,3175,3175,3175,0
20250403,193000,3371837516,3175,3175,3175,3175,0
20250403,192900,3371837516,3175,3175,3175,3175,0
20250403,192800,3371837516,3175,3175,3175,3175,0
20250403,192700,3371837516,3175,3175,3175,3175,0
20250403,192600,3371837516,3175,3175,3175,3175,0
20250403,192500,3371837516,3175,3175,3175,3175,0
20250403,192400,3371837516,3175,3175,3175,3175,0
20250403,192300,3371837516,3175,3175,3175,3175,0
20250403,192200,3371837516,3175,3175,3175,3175,0
20250403,192100,3371837516,3175,3175,3175,3175,0
20250403,192000,3371837516,3175,3175,3175,3175,0
20250403,191900,3371837516,3175,3175,3175,3175,0
20250403,191800,3371837516,3175,3175,3175,3175,0
20250403,191700,3371837516,3175,3175,3175,3175,0
20250403,191600,3371837516,3175,3175,3175,3175,0
20250403,191500,3371837516,3175,3175,3175,3175,0
20250403,191400,3371837516,3175,3175,3175,3175,0
20250403,191300,3371837516,3175,3175,3175,3175,0
20250403,191200,3371837516,3175,3175,3175,3175,0
20250403,191100,3371837516,3175,3175,3175,3175,0
20250403,191000,3371837516,3175,3175,3175,3175,0
20250403,190900,3371837516,3175,3175,3175,3175,0
20250403,190800,3371837516,3175,3175,3175,3175,0
20250403,190700,3371837516,3175,3175,3175,3175,0
20250403,190600,3371837516,3175,3175,3175,3175,0
20250403,190500,3371837516,3175,3175,3175,3175,17830
20250403,190400,3371837516,3175,3175,3175,3175,0
20250403,190300,3371837516,3175,3175,3175,3175,0
20250403,190200,3371837516,3175,3175,3175,3175,0
20250403,190100,3371837516,3175,3175,3175,3175,0
20250403,190000,3371837516,3175,3175,3175,3175,0
20250403,185900,3371837516,3175,3175,3175,3175,0
20250403,185800,3371837516,3175,3175,3175,3175,0
20250403,185700,3371837516,3175,3175,3175,3175,0
20250403,185600,3371837516,3175,3175,3175,3175,0
20250403,185500,3371837516,3175,3175,3175,3175,0
20250403,185400,3371837516,3175,3175,3175,3175,0
20250403,185300,3371837516,3175,3175,3175,3175,0
20250403,185200,3371837516,3175,3175,3175,3175,0
20250403,185100,3371837516,3175,3175,3175,3175,0
20250403,185000,3371837516,3175,3175,3175,3175,0
20250403,184900,3371837516,3175,3175,3175,3175,0
20250403,184800,3371837516,3175,3175,3175,3175,0
20250403,184700,3371837516,3175,3175,3175,3175,0
20250403,184600,3371837516,3175,3175,3175,3175,0
20250403,184500,3371837516,3175,3175,3175,3175,0
20250403,184400,3371837516,3175,3175,3175,3175,0
20250403,184300,3371837516,3175,3175,3175,3175,0
20250403,184200,3371837516,3175,3175,3175,3175,0
20250403,184100,3371837516,3175,3175,3175,3175,0
20250403,184000,3371837516,3175,3175,3175,3175,0
20250403,183900,3371837516,3175,3175,3175,3175,0
20250403,183800,3371837516,3175,3175,3175,3175,0
20250403,183700,3371837516,3175,3175,3175,3175,0
20250403,183600,3371837516,3175,3175,3175,3175,0
20250403,183500,3371837516,3175,3175,3175,3175,17830
20250403,183400,3371837516,3175,3175,3175,3175,0
20250403,183300,3371837516,3175,3175,3175,3175,0
20250403,183200,3371837516,3175,3175,3175,3175,0
20250403,183100,3371837516,3175,3175,3175,3175,0
20250403,183000,3371837516,3175,3175,3175,3175,0
20250403,182900,3371837516,3175,3175,3175,3175,0
20250403,182800,3371837516,3175,3175,3175,3175,0
20250403,182700,3371837516,3175,3175,3175,3175,0
20250403,182600,3371837516,3175,3175,3175,3175,0
20250403,182500,3371837516,3175,3175,3175,3175,0
20250403,182400,3371837516,3175,3175,3175,3175,0
20250403,182300,3371837516,3175,3175,3175,3175,0
20250403,182200,3371837516,3175,3175,3175,3175,0
20250403,182100,3371837516,3175,3175,3175,3175,0
20250403,182000,3371837516,3175,3175,3175,3175,0
20250403,181900,3371837516,3175,3175,3175,3175,0
20250403,181800,3371837516,3175,3175,3175,3175,0
20250403,181700,3371837516,3175,3175,3175,3175,0
20250403,181600,3371837516,3175,3175,3175,3175,0
20250403,181500,3371837516,3175,3175,3175,3175,0
20250403,181400,3371837516,3175,3175,3175,3175,0
20250403,181300,3371837516,3175,3175,3175,3175,0
20250403,181200,3371837516,3175,3175,3175,3175,0
20250403,181100,3371837516,3175,3175,3175,3175,0
20250403,181000,3371837516,3175,3175,3175,3175,0
20250403,180900,3371837516,3175,3175,3175,3175,0
20250403,180800,3371837516,3175,3175,3175,3175,0
20250403,180700,3371837516,3175,3175,3175,3175,0
20250403,180600,3371837516,3175,3175,3175,3175,0
20250403,180500,3371837516,3175,3175,3175,3175,17830
20250403,180400,3371837516,3175,3175,3175,3175,0
20250403,180300,3371837516,3175,3175,3175,3175,0
20250403,180200,3371837516,3175,3175,3175,3175,0
20250403,180100,3371837516,3175,3175,3175,3175,0
20250403,180000,3371837516,3175,3175,3175,3175,0
20250403,175900,3371837516,3175,3175,3175,3175,0
20250403,175800,3371837516,3175,3175,3175,3175,0
20250403,175700,3371837516,3175,3175,3175,3175,0
20250403,175600,3371837516,3175,3175,3175,3175,0
20250403,175500,3371837516,3175,3175,3175,3175,0
20250403,175400,3371837516,3175,3175,3175,3175,0
20250403,175300,3371837516,3175,3175,3175,3175,0
20250403,175200,3371837516,3175,3175,3175,3175,0
20250403,175100,3371837516,3175,3175,3175,3175,0
20250403,175000,3371837516,3175,3175,3175,3175,0
20250403,174900,3371837516,3175,3175,3175,3175,0
20250403,174800,3371837516,3175,3175,3175,3175,0
20250403,174700,3371837516,3175,3175,3175,3175,0
20250403,174600,3371837516,3175,3175,3175,3175,0
20250403,174500,3371837516,3175,3175,3175,3175,0
20250403,174400,3371837516,3175,3175,3175,3175,0
20250403,174300,3371837516,3175,3175,3175,3175,0
20250403,174200,3371837516,3175,3175,3175,3175,0
20250403,174100,3371837516,3175,3175,3175,3175,0
20250403,174000,3371837516,3175,3175,3175,3175,0
20250403,173900,3371837516,3175,3175,3175,3175,0
20250403,173800,3371837516,3175,3175,3175,3175,0
20250403,173700,3371837516,3175,3175,3175,3175,0
20250403,173600,3371837516,3175,3175,3175,3175,0
20250403,173500,3371837516,3175,3175,3175,3175,17830
20250403,173400,3371837516,3175,3175,3175,3175,0
20250403,173300,3371837516,3175,3175,3175,3175,0
20250403,173200,3371837516,3175,3175,3175,3175,0
20250403,173100,3371837516,3175,3175,3175,3175,0
20250403,173000,3371837516,3175,3175,3175,3175,0
20250403,172900,3371837516,3175,3175,3175,3175,0
20250403,172800,3371837516,3175,3175,3175,3175,0
20250403,172700,3371837516,3175,3175,3175,3175,0
20250403,172600,3371837516,3175,3175,3175,3175,0
20250403,172500,3371837516,3175,3175,3175,3175,0
20250403,172400,3371837516,3175,3175,3175,3175,0
20250403,172300,3371837516,3175,3175,3175,3175,0
20250403,172200,3371837516,3175,3175,3175,3175,0
20250403,172100,3371837516,3175,3175,3175,3175,0
20250403,172000,3371837516,3175,3175,3175,3175,0
20250403,171900,3371837516,3175,3175,3175,3175,0
20250403,171800,3371837516,3175,3175,3175,3175,0
20250403,171700,3371837516,3175,3175,3175,3175,0
20250403,171600,3371837516,3175,3175,3175,3175,0
20250403,171500,3371837516,3175,3175,3175,3175,0
20250403,171400,3371837516,3175,3175,3175,3175,0
20250403,171300,3371837516,3175,3175,3175,3175,0
20250403,171200,3371837516,3175,3175,3175,3175,0
20250403,171100,3371837516,3175,3175,3175,3175,0
20250403,171000,3371837516,3175,3175,3175,3175,0
20250403,170900,3371837516,3175,3175,3175,3175,0
20250403,170800,3371837516,3175,3175,3175,3175,0
20250403,170700,3371837516,3175,3175,3175,3175,0
20250403,170600,3371837516,3175,3175,3175,3175,0
20250403,170500,3371837516,3175,3175,3175,3175,17830
20250403,170400,3371837516,3175,3175,3175,3175,0
20250403,170300,3371837516,3175,3175,3175,3175,0
20250403,170200,3371837516,3175,3175,3175,3175,0
20250403,170100,3371837516,3175,3175,3175,3175,0
20250403,170000,3371837516,3175,3175,3175,3175,0
20250403,165900,3371837516,3175,3175,3175,3175,0
20250403,165800,3371837516,3175,3175,3175,3175,0
20250403,165700,3371837516,3175,3175,3175,3175,0
20250403,165600,3371837516,3175,3175,3175,3175,0
20250403,165500,3371837516,3175,3175,3175,3175,0
20250403,165400,3371837516,3175,3175,3175,3175,0
20250403,165300,3371837516,3175,3175,3175,3175,0
20250403,165200,3371837516,3175,3175,3175,3175,0
20250403,165100,3371837516,3175,3175,3175,3175,0
20250403,165000,3371837516,3175,3175,3175,3175,0
20250403,164900,3371837516,3175,3175,3175,3175,0
20250403,164800,3371837516,3175,3175,3175,3175,0
20250403,164700,3371837516,3175,3175,3175,3175,0
20250403,164600,3371837516,3175,3175,3175,3175,0
20250403,164500,3371837516,3175,3175,3175,3175,0
20250403,164400,3371837516,3175,3175,3175,3175,0
20250403,164300,3371837516,3175,3175,3175,3175,0
20250403,164200,3371837516,3175,3175,3175,3175,0
20250403,164100,3371837516,3175,3175,3175,3175,0
20250403,164000,3371837516,3175,3175,3175,3175,0
20250403,163900,3371837516,3175,3175,3175,3175,0
20250403,163800,3371837516,3175,3175,3175,3175,0
20250403,163700,3371837516,3175,3175,3175,3175,0
20250403,163600,3371837516,3175,3175,3175,3175,0
20250403,163500,3371837516,3175,3175,3175,3175,17830
20250403,163400,3371837516,3175,3175,3175,3175,0
20250403,163300,3371837516,3175,3175,3175,3175,0
20250403,163200,3371837516,3175,3175,3175,3175,0
20250403,163100,3371837516,3175,3175,3175,3175,0
20250403,163000,3371837516,3175,3175,3175,3175,0
20250403,162900,3371837516,3175,3175,3175,3175,0
20250403,162800,3371837516,3175,3175,3175,3175,0
20250403,162700,3371837516,3175,3175,3175,3175,0
20250403,162600,3371837516,3175,3175,3175,3175,0
20250403,162500,3371837516,3175,3175,3175,3175,0
20250403,162400,3371837516,3175,3175,3175,3175,0
20250403,162300,3371837516,3175,3175,3175,3175,0
20250403,162200,3371837516,3175,3175,3175,3175,0
20250403,162100,3371837516,3175,3175,3175,3175,0
20250403,162000,3371837516,3175,3175,3175,3175,0
20250403,161900,3371837516,3175,3175,3175,3175,0
20250403,161800,3371837516,3175,3175,3175,3175,0
20250403,161700,3371837516,3175,3175,3175,3175,0
20250403,161600,3371837516,3175,3175,3175,3175,0
20250403,161500,3371837516,3175,3175,3175,3175,0
20250403,161400,3371837516,3175,3175,3175,3175,0
20250403,161300,3371837516,3175,3175,3175,3175,0
20250403,161200,3371837516,3175,3175,3175,3175,0
20250403,161100,3371837516,3175,3175,3175,3175,0
20250403,161000,3371837516,3175,3175,3175,3175,0
20250403,160900,3371837516,3175,3175,3175,3175,0
20250403,160800,3371837516,3175,3175,3175,3175,0
20250403,160700,3371837516,3175,3175,3175,3175,0
20250403,160600,3371837516,3175,3175,3175,3175,0
20250403,160500,3371837516,3175,3175,3175,3175,17830
20250403,160400,3371837516,3175,3175,3175,3175,0
20250403,160300,3371837516,3175,3175,3175,3175,0
20250403,160200,3371837516,3175,3175,3175,3175,0
20250403,160100,3371837516,3175,3175,3175,3175,0
20250403,160000,3371837516,3175,3175,3175,3175,0
20250403,155900,3371837516,3175,3175,3175,3175,0
20250403,155800,3371837516,3175,3175,3175,3175,0
20250403,155700,3371837516,3175,3175,3175,3175,0
20250403,155600,3371837516,3175,3175,3175,3175,0
20250403,155500,3371837516,3175,3175,3175,3175,0
20250403,155400,3371837516,3175,3175,3175,3175,0
20250403,155300,3371837516,3175,3175,3175,3175,0
20250403,155200,3371837516,3175,3175,3175,3175,0
20250403,155100,3371837516,3175,3175,3175,3175,0
20250403,155000,3371837516,3175,3175,3175,3175,0
20250403,154900,3371837516,3175,3175,3175,3175,0
20250403,154800,3371837516,3175,3175,3175,3175,0
20250403,154700,3371837516,3175,3175,3175,3175,0
20250403,154600,3371837516,3175,3175,3175,3175,0
20250403,154500,3371837516,3175,3175,3175,3175,0
20250403,154400,3371837516,3175,3175,3175,3175,0
20250403,154300,3371837516,3175,3175,3175,3175,0
20250403,154200,3371837516,3175,3175,3175,3175,0
20250403,154100,3371837516,3175,3175,3175,3175,0
20250403,154000,3371837516,3175,3175,3175,3175,0
20250403,153900,3371837516,3175,3175,3175,3175,0
20250403,153800,3371837516,3175,3175,3175,3175,0
20250403,153700,3371837516,3175,3175,3175,3175,0
20250403,153600,3371837516,3175,3175,3175,3175,0
20250403,153500,3371837516,3175,3175,3175,3175,17830
20250403,153400,3371837516,3175,3175,3175,3175,0
20250403,153300,3371837516,3175,3175,3175,3175,0
20250403,153200,3371837516,3175,3175,3175,3175,0
20250403,153100,3371837516,3175,3175,3175,3175,0
20250403,153000,3371837516,3175,3175,3175,3175,17830
20250403,152900,3315227266,3190,3190,3190,3190,0
20250403,152800,3315227266,3190,3190,3190,3190,0
20250403,152700,3315227266,3190,3190,3190,3190,0
20250403,152600,3315227266,3190,3190,3190,3190,0
20250403,152500,3315227266,3190,3190,3190,3190,0
20250403,152400,3315227266,3190,3190,3190,3190,0
20250403,152300,3315227266,3190,3190,3190,3190,0
20250403,152200,3315227266,3190,3190,3190,3190,0
20250403,152100,3315227266,3190,3190,3190,3190,0
20250403,152000,3315227266,3190,3190,3190,3190,0
20250403,151900,3315227266,3190,3195,3195,3180,4063
20250403,151800,3302246616,3195,3185,3195,3185,4989
20250403,151700,3286349521,3185,3185,3195,3170,8541
20250403,151600,3259148126,3190,3195,3195,3170,1433
20250403,151500,3254605281,3195,3175,3195,3170,3447
20250403,151400,3243653396,3200,3180,3200,3175,3687
20250403,151300,3231907646,3180,3175,3185,3175,5739
20250403,151200,3213659636,3175,3160,3175,3160,2727
20250403,151100,3205025501,3165,3165,3170,3155,2004
20250403,151000,3198687771,3165,3170,3170,3165,432
20250403,150900,3197319926,3170,3170,3170,3165,3224
20250403,150800,3187101296,3170,3170,3170,3170,914
20250403,150700,3184203916,3175,3170,3175,3170,5
20250403,150600,3184188046,3175,3170,3175,3170,676
20250403,150500,3182045121,3170,3170,3175,3170,714
20250403,150400,3179781731,3170,3170,3170,3170,812
20250403,150300,3177207691,3170,3175,3175,3170,572
20250403,150200,3175394446,3175,3170,3175,3170,542
20250403,150100,3173675721,3170,3170,3170,3170,16
20250403,150000,3173625001,3170,3170,3175,3170,1510
20250403,145900,3168838296,3170,3170,3170,3170,1
20250403,145800,3168835126,3180,3175,3180,3175,1022
20250403,145700,3165590271,3175,3170,3175,3170,5615
20250403,145600,3147769871,3170,3170,3170,3170,1478
20250403,145500,3143084611,3170,3165,3170,3165,1770
20250403,145400,3137478876,3155,3155,3160,3155,623
20250403,145300,3135511846,3150,3165,3170,3150,2286
20250403,145200,3128291931,3165,3165,3165,3165,4
20250403,145100,3128279271,3170,3170,3170,3165,3569
20250403,145000,3116971771,3170,3170,3170,3170,1768
20250403,144900,3111367211,3170,3175,3175,3170,2732
20250403,144800,3102706516,3175,3175,3175,3170,558
20250403,144700,3100936866,3175,3180,3180,3175,349
20250403,144600,3099828756,3180,3180,3180,3180,3539
20250403,144500,3088574736,3180,3175,3180,3175,392
20250403,144400,3087329971,3165,3170,3175,3165,841
20250403,144300,3084664296,3175,3180,3180,3175,1290
20250403,144200,3080568501,3175,3180,3180,3160,3471
20250403,144100,3069544856,3180,3180,3180,3180,74
20250403,144000,3069309536,3180,3180,3180,3160,909
20250403,143900,3066427296,3180,3170,3180,3170,2517
20250403,143800,3058441246,3170,3170,3170,3160,4362
20250403,143700,3044613816,3175,3175,3180,3175,4613
20250403,143600,3029967136,3180,3170,3180,3160,3178
20250403,143500,3019879461,3180,3180,3180,3180,2
20250403,143400,3019873101,3180,3180,3180,3180,0
20250403,143300,3019873101,3180,3185,3185,3180,70
20250403,143200,3019650426,3185,3185,3185,3175,4122
20250403,143100,3006562861,3185,3160,3185,3155,5858
20250403,143000,2987984691,3150,3160,3160,3145,720
20250403,142900,2985716926,3160,3155,3160,3155,1091
20250403,142800,2982274816,3155,3155,3155,3155,19
20250403,142700,2982214871,3155,3155,3155,3150,350
20250403,142600,2981112171,3155,3155,3155,3155,179
20250403,142500,2980547426,3155,3150,3155,3150,4041
20250403,142400,2967815091,3150,3150,3150,3145,3220
20250403,142300,2957681206,3150,3155,3155,3150,781
20250403,142200,2955217701,3155,3150,3155,3145,3399
20250403,142100,2944523991,3150,3145,3150,3145,386
20250403,142000,2943309386,3150,3150,3150,3150,163
20250403,141900,2942795936,3150,3150,3150,3145,514
20250403,141800,2941177336,3145,3145,3150,3145,1421
20250403,141700,2936703251,3150,3150,3150,3145,220
20250403,141600,2936011316,3150,3155,3155,3150,8
20250403,141500,2935986096,3155,3150,3155,3140,3416
20250403,141400,2925242666,3150,3150,3150,3150,281
20250403,141300,2924357516,3145,3155,3155,3145,47
20250403,141200,2924209671,3145,3155,3155,3145,22
20250403,141100,2924140471,3145,3150,3155,3145,331
20250403,141000,2923097811,3150,3155,3155,3150,1972
20250403,140900,2916885971,3155,3155,3155,3150,15
20250403,140800,2916838691,3150,3155,3160,3150,321
20250403,140700,2915827461,3155,3145,3155,3140,4084
20250403,140600,2902980996,3140,3140,3145,3140,2001
20250403,140500,2896697851,3140,3150,3150,3140,5684
20250403,140400,2878826541,3150,3150,3155,3150,2217
20250403,140300,2871842976,3155,3155,3155,3155,28
20250403,140200,2871754636,3155,3155,3160,3150,862
20250403,140100,2869035331,3160,3160,3160,3155,327
20250403,140000,2868003566,3155,3160,3160,3155,1932
20250403,135900,2861904826,3170,3160,3170,3160,262
20250403,135800,2861074896,3160,3170,3170,3160,242
20250403,135700,2860308756,3170,3160,3170,3160,2233
20250403,135600,2853249336,3160,3170,3170,3160,3119
20250403,135500,2843378004,3170,3175,3175,3165,1190
20250403,135400,2839606039,3180,3180,3180,3180,31
20250403,135300,2839507459,3180,3175,3180,3175,257
20250403,135200,2838691479,3175,3175,3175,3175,1750
20250403,135100,2833135229,3185,3185,3185,3185,0
20250403,135000,2833135229,3185,3185,3185,3185,1
20250403,134900,2833132044,3185,3185,3185,3185,0
20250403,134800,2833132044,3185,3190,3190,3180,2605
20250403,134700,2824835114,3190,3190,3190,3170,222
20250403,134600,2824130924,3190,3180,3190,3180,2081
20250403,134500,2817492544,3180,3190,3190,3180,871
20250403,134400,2814716054,3190,3190,3195,3190,69
20250403,134300,2814495839,3190,3180,3190,3180,2203
20250403,134200,2807476279,3180,3180,3180,3180,18
20250403,134100,2807419039,3180,3160,3180,3160,4194
20250403,134000,2794126884,3165,3165,3170,3160,3259
20250403,133900,2783817034,3165,3170,3170,3165,385
20250403,133800,2782598504,3170,3170,3170,3170,2
20250403,133700,2782592164,3165,3170,3170,3165,182
20250403,133600,2782015474,3170,3170,3170,3170,4
20250403,133500,2782002794,3175,3170,3175,3170,94
20250403,133400,2781704369,3165,3165,3175,3165,672
20250403,133300,2779577479,3175,3175,3175,3175,0
20250403,133200,2779577479,3175,3165,3175,3165,175
20250403,133100,2779023584,3175,3175,3175,3175,0
20250403,133000,2779023584,3175,3175,3175,3175,2
20250403,132900,2779017234,3170,3170,3170,3170,1719
20250403,132800,2773568004,3170,3170,3170,3165,632
20250403,132700,2771567564,3165,3170,3170,3165,1200
20250403,132600,2767766044,3170,3175,3175,3170,3059
20250403,132500,2758056849,3180,3175,3180,3175,1016
20250403,132400,2754830349,3180,3180,3180,3175,10
20250403,132300,2754798554,3180,3190,3190,3180,1475
20250403,132200,2750107964,3180,3180,3180,3180,80
20250403,132100,2749853564,3190,3180,3190,3180,67
20250403,132000,2749640169,3190,3190,3190,3190,1
20250403,131900,2749636979,3185,3190,3195,3185,1255
20250403,131800,2745633909,3190,3195,3195,3185,5
20250403,131700,2745617949,3195,3190,3195,3190,2305
20250403,131600,2738260289,3185,3175,3185,3175,4410
20250403,131500,2724236504,3170,3170,3170,3165,2085
20250403,131400,2717627309,3170,3170,3170,3170,284
20250403,131300,2716727029,3170,3170,3170,3160,363
20250403,131200,2715578449,3160,3165,3170,3160,321
20250403,131100,2714562509,3160,3165,3165,3160,643
20250403,131000,2712528634,3165,3165,3170,3165,993
20250403,130900,2709385244,3170,3170,3170,3170,4132
20250403,130800,2696286804,3175,3180,3180,3170,213
20250403,130700,2695611519,3180,3180,3180,3180,95
20250403,130600,2695309419,3180,3180,3180,3175,355
20250403,130500,2694181739,3180,3180,3180,3170,987
20250403,130400,2691052439,3180,3180,3180,3170,402
20250403,130300,2689777079,3170,3175,3185,3170,465
20250403,130200,2688302584,3175,3175,3175,3175,551
20250403,130100,2686553159,3195,3195,3195,3195,15
20250403,130000,2686505234,3185,3195,3195,3180,7477
20250403,125900,2662721369,3185,3190,3195,3185,1945
20250403,125800,2656512664,3190,3190,3190,3185,975
20250403,125700,2653404869,3195,3195,3195,3195,1
20250403,125600,2653401674,3190,3190,3195,3190,1639
20250403,125500,2648173259,3190,3190,3190,3190,7
20250403,125400,2648150929,3190,3190,3190,3185,193
20250403,125300,2647535999,3190,3195,3195,3190,1599
20250403,125200,2642435174,3190,3195,3195,3185,2968
20250403,125100,2632966914,3195,3195,3195,3195,12
20250403,125000,2632928574,3195,3195,3195,3195,385
20250403,124900,2631698499,3200,3195,3200,3190,2496
20250403,124800,2623729439,3190,3190,3190,3190,99
20250403,124700,2623413629,3200,3195,3200,3195,3039
20250403,124600,2613702109,3195,3195,3195,3195,105
20250403,124500,2613366634,3195,3190,3195,3180,2727
20250403,124400,2604679789,3185,3190,3190,3185,1237
20250403,124300,2600739759,3190,3195,3195,3190,336
20250403,124200,2599667899,3195,3195,3195,3195,2
20250403,124100,2599661509,3185,3190,3190,3185,4485
20250403,124000,2585359359,3190,3200,3200,3190,584
20250403,123900,2583495924,3200,3200,3200,3200,1368
20250403,123800,2579118324,3195,3205,3205,3195,1121
20250403,123700,2575533519,3195,3190,3195,3190,1326
20250403,123600,2571302969,3190,3187,3190,3187,230
20250403,123500,2570569434,3190,3190,3190,3190,1145
20250403,123400,2566916884,3192,3192,3192,3190,814
20250403,123300,2564320196,3192,3190,3192,3190,203
20250403,123200,2563672624,3190,3195,3195,3190,101
20250403,123100,2563349934,3195,3192,3195,3187,3149
20250403,123000,2553305026,3192,3192,3192,3190,207
20250403,122900,2552644382,3195,3190,3195,3190,1124
20250403,122800,2549058802,3190,3200,3200,3190,1190
20250403,122700,2545258962,3200,3195,3200,3195,2464
20250403,122600,2537383547,3200,3200,3200,3195,1188
20250403,122500,2533582612,3195,3195,3195,3195,159
20250403,122400,2533074607,3195,3195,3195,3195,537
20250403,122300,2531358892,3195,3195,3210,3195,2423
20250403,122200,2523617392,3210,3205,3210,3205,203
20250403,122100,2522966102,3210,3200,3210,3200,302
20250403,122000,2521999672,3200,3200,3200,3200,205
20250403,121900,2521343672,3205,3205,3205,3200,170
20250403,121800,2520799512,3210,3210,3210,3210,162
20250403,121700,2520279492,3215,3210,3215,3210,5
20250403,121600,2520263432,3205,3195,3205,3195,555
20250403,121500,2518485657,3195,3205,3205,3195,2127
20250403,121400,2511689542,3205,3205,3205,3200,1036
20250403,121300,2508371322,3200,3220,3220,3200,5348
20250403,121200,2491239502,3220,3215,3225,3205,1396
20250403,121100,2486756352,3225,3225,3230,3225,1046
20250403,121000,2483381217,3225,3225,3230,3215,2480
20250403,120900,2475384322,3225,3225,3225,3225,2346
20250403,120800,2467818472,3230,3225,3230,3215,2079
20250403,120700,2461105312,3220,3215,3230,3210,8016
20250403,120600,2435273162,3215,3200,3215,3195,7963
20250403,120500,2409732537,3200,3205,3205,3200,3306
20250403,120400,2399142185,3207,3207,3207,3207,8
20250403,120300,2399116529,3210,3210,3210,3205,962
20250403,120200,2396031724,3210,3210,3210,3205,2520
20250403,120100,2387951104,3210,3205,3210,3205,613
20250403,120000,2385986429,3205,3210,3210,3205,1731
20250403,115900,2380438564,3205,3200,3205,3200,1157
20250403,115800,2376731599,3200,3200,3200,3195,1720
20250403,115700,2371234879,3200,3200,3200,3200,103
20250403,115600,2370905279,3200,3200,3200,3195,15
20250403,115500,2370857329,3200,3200,3200,3195,3290
20250403,115400,2360335504,3200,3195,3200,3190,2146
20250403,115300,2353478419,3195,3185,3195,3185,4774
20250403,115200,2338249519,3190,3185,3190,3185,1977
20250403,115100,2331950099,3185,3175,3185,3175,199
20250403,115000,2331317304,3175,3175,3175,3175,0
20250403,114900,2331317304,3175,3170,3175,3170,1947
20250403,114800,2325144109,3170,3165,3170,3165,873
20250403,114700,2322381059,3175,3170,3175,3170,151
20250403,114600,2321902359,3170,3170,3170,3170,5
20250403,114500,2321886509,3175,3170,3175,3165,532
20250403,114400,2320201939,3175,3175,3175,3175,16
20250403,114300,2320151139,3175,3180,3180,3170,3866
20250403,114200,2307867224,3185,3185,3185,3185,0
20250403,114100,2307867224,3185,3185,3185,3185,0
20250403,114000,2307867224,3185,3185,3185,3185,156
20250403,113900,2307370364,3185,3185,3185,3185,103
20250403,113800,2307042309,3190,3190,3190,3190,53
20250403,113700,2306873239,3190,3190,3190,3175,1531
20250403,113600,2302003704,3180,3190,3190,3180,322
20250403,113500,2300979114,3190,3190,3190,3190,50
20250403,113400,2300819614,3180,3190,3190,3180,425
20250403,113300,2299467804,3190,3185,3190,3185,137
20250403,113200,2299030864,3185,3185,3185,3185,38
20250403,113100,2298909834,3180,3185,3185,3180,879
20250403,113000,2296114604,3180,3185,3185,3180,541
20250403,112900,2294391919,3185,3185,3185,3185,1121
20250403,112800,2290821534,3190,3190,3190,3190,1
20250403,112700,2290818344,3175,3190,3190,3175,111
20250403,112600,2290465739,3180,3177,3185,3177,197
20250403,112500,2289839016,3180,3190,3190,3175,1385
20250403,112400,2285432439,3190,3195,3195,3190,420
20250403,112300,2284091124,3195,3195,3200,3195,3607
20250403,112200,2272564309,3195,3195,3200,3180,5413
20250403,112100,2255261394,3195,3195,3195,3190,2542
20250403,112000,2247140341,3195,3195,3200,3190,4064
20250403,111900,2234154779,3195,3195,3195,3170,4772
20250403,111800,2218997374,3195,3190,3200,3175,3621
20250403,111700,2207433624,3190,3175,3190,3175,3264
20250403,111600,2197032524,3175,3180,3180,3175,2514
20250403,111500,2189043579,3175,3175,3175,3175,1597
20250403,111400,2183973104,3170,3170,3170,3165,6599
20250403,111300,2163086994,3175,3170,3175,3160,1803
20250403,111200,2157377484,3170,3155,3175,3155,2942
20250403,111100,2148052839,3155,3165,3165,3155,464
20250403,111000,2146585279,3165,3160,3165,3155,2351
20250403,110900,2139155839,3165,3160,3170,3160,600
20250403,110800,2137259729,3160,3155,3160,3155,9
20250403,110700,2137231309,3170,3170,3170,3170,178
20250403,110600,2136667049,3170,3170,3170,3155,1236
20250403,110500,2132766899,3170,3155,3170,3155,6
20250403,110400,2132747894,3170,3175,3175,3155,647
20250403,110300,2130700649,3175,3175,3175,3175,27
20250403,110200,2130614924,3175,3175,3175,3170,351
20250403,110100,2129502084,3175,3170,3175,3170,1661
20250403,110000,2124235499,3165,3175,3175,3165,132
20250403,105900,2123816679,3175,3175,3175,3175,129
20250403,105800,2123407104,3175,3165,3175,3165,14
20250403,105700,2123362674,3165,3170,3170,3165,85
20250403,105600,2123093644,3175,3175,3175,3175,359
20250403,105500,2121953819,3175,3180,3180,3165,4
20250403,105400,2121941124,3180,3175,3180,3175,900
20250403,105300,2119081949,3175,3165,3175,3165,1083
20250403,105200,2115647094,3165,3155,3165,3155,403
20250403,105100,2114371619,3165,3165,3165,3155,705
20250403,105000,2112147294,3165,3160,3165,3160,360
20250403,104900,2111009594,3165,3170,3170,3160,2297
20250403,104800,2103745929,3170,3170,3170,3165,115
20250403,104700,2103381879,3175,3175,3175,3170,1076
20250403,104600,2099965584,3175,3170,3180,3170,2288
20250403,104500,2092705004,3165,3165,3165,3165,556
20250403,104400,2090945264,3170,3170,3170,3170,128
20250403,104300,2090539504,3170,3170,3170,3160,343
20250403,104200,2089455204,3170,3160,3170,3155,384
20250403,104100,2088240734,3170,3165,3170,3160,2696
20250403,104000,2079712199,3165,3170,3175,3165,144
20250403,103900,2079255819,3170,3170,3170,3165,317
20250403,103800,2078252354,3165,3170,3175,3165,144
20250403,103700,2077796499,3165,3165,3165,3160,7013
20250403,103600,2055600369,3160,3150,3160,3145,4382
20250403,103500,2041793394,3150,3150,3155,3150,2122
20250403,103400,2035109029,3150,3165,3165,3145,4122
20250403,103300,2022116479,3165,3170,3170,3160,3868
20250403,103200,2009890594,3170,3175,3175,3170,611
20250403,103100,2007953634,3175,3175,3180,3175,1055
20250403,103000,2004604004,3175,3175,3175,3160,8671
20250403,102900,1977097809,3175,3175,3175,3175,365
20250403,102800,1975938934,3180,3180,3180,3180,80
20250403,102700,1975684534,3180,3180,3180,3175,4287
20250403,102600,1962068574,3180,3180,3190,3180,1273
20250403,102500,1958020384,3180,3185,3190,3180,250
20250403,102400,1957223644,3185,3190,3190,3185,561
20250403,102300,1955436794,3190,3175,3190,3175,5197
20250403,102200,1938926744,3170,3170,3175,3170,710
20250403,102100,1936674519,3170,3175,3175,3170,2211
20250403,102000,1929655214,3175,3175,3180,3175,977
20250403,101900,1926552794,3170,3180,3180,3170,1123
20250403,101800,1922983644,3180,3175,3180,3170,375
20250403,101700,1921793299,3180,3175,3185,3175,7
20250403,101600,1921771049,3180,3180,3180,3170,483
20250403,101500,1920235574,3180,3180,3180,3170,1736
20250403,101400,1914720534,3170,3185,3185,3170,1883
20250403,101300,1908743699,3185,3180,3185,3175,2095
20250403,101200,1902081584,3180,3185,3190,3160,3964
20250403,101100,1889513114,3175,3180,3200,3175,9742
20250403,101000,1858469629,3180,3185,3185,3175,734
20250403,100900,1856134869,3180,3190,3190,3180,849
20250403,100800,1853429559,3190,3180,3195,3180,455
20250403,100700,1851979704,3180,3190,3195,3170,2429
20250403,100600,1844239754,3200,3155,3200,3155,10520
20250403,100500,1810747909,3155,3165,3165,3155,627
20250403,100400,1808763769,3160,3145,3165,3145,2267
20250403,100300,1801607274,3155,3147,3155,3145,899
20250403,100200,1798778774,3145,3145,3155,3145,3524
20250403,100100,1787695274,3145,3150,3160,3145,728
20250403,100000,1785402184,3160,3155,3170,3150,6966
20250403,095900,1763385579,3165,3150,3165,3150,4873
20250403,095800,1747991779,3155,3150,3160,3140,7813
20250403,095700,1723389324,3150,3155,3155,3150,2014
20250403,095600,1717045104,3150,3160,3160,3145,10385
20250403,095500,1684322974,3160,3175,3175,3155,8671
20250403,095400,1656899099,3175,3180,3180,3160,7459
20250403,095300,1633302919,3180,3185,3185,3165,3103
20250403,095200,1623466729,3170,3180,3190,3170,2878
20250403,095100,1614312357,3160,3170,3180,3160,3111
20250403,095000,1604458007,3160,3155,3170,3155,4283
20250403,094900,1590932722,3155,3170,3170,3155,4010
20250403,094800,1578252267,3170,3175,3175,3155,7235
20250403,094700,1555367442,3175,3175,3185,3170,6385
20250403,094600,1535116172,3180,3180,3180,3170,7354
20250403,094500,1511780822,3180,3180,3185,3170,5338
20250403,094400,1494822407,3180,3195,3195,3175,4039
20250403,094300,1481961087,3190,3205,3210,3190,26121
20250403,094200,1398321283,3210,3225,3230,3210,12257
20250403,094100,1358847643,3225,3225,3225,3205,27052
20250403,094000,1271914893,3225,3230,3240,3220,11273
20250403,093900,1235553779,3220,3222,3240,3200,49084
20250403,093800,1077947541,3222,3215,3245,3215,56808
20250403,093700,894930398,3210,3210,3210,3210,0
20250403,093600,894930398,3210,3200,3210,3195,28315
20250403,093500,804182339,3200,3160,3205,3160,44488
20250403,093400,662585834,3145,3135,3160,3135,7279
20250403,093300,639674959,3135,3140,3145,3120,3179
20250403,093200,629713639,3145,3145,3160,3140,8603
20250403,093100,602649544,3145,3125,3155,3105,28558
20250403,093000,512920794,3130,3130,3135,3120,4265
20250403,092900,499568964,3135,3135,3145,3125,9053
20250403,092800,471158563,3130,3130,3140,3115,13385
20250403,092700,429223893,3135,3120,3140,3120,10329
20250403,092600,396907078,3125,3090,3125,3080,14589
20250403,092500,351569173,3090,3080,3090,3070,4382
20250403,092400,338072623,3080,3065,3080,3060,2711
20250403,092300,329739893,3060,3055,3065,3055,737
20250403,092200,327485588,3055,3070,3070,3055,300
20250403,092100,326566878,3065,3045,3065,3045,3152
20250403,092000,316943863,3050,3050,3050,3050,1390
20250403,091900,312704363,3050,3045,3050,3045,1197
20250403,091800,309053938,3050,3055,3055,3050,3565
20250403,091700,298180418,3055,3055,3055,3055,526
20250403,091600,296573488,3060,3045,3060,3045,2747
20250403,091500,288202583,3045,3045,3045,3035,2099
20250403,091400,281818988,3045,3040,3045,3040,1053
20250403,091300,278617643,3040,3035,3040,3030,2279
20250403,091200,271698223,3035,3045,3045,3035,822
20250403,091100,269197448,3040,3030,3050,3030,3835
20250403,091000,257549448,3030,3010,3035,3005,4255
20250403,090900,244676938,3010,3000,3010,3000,1055
20250403,090800,241511908,3020,2987,3020,2987,3013
20250403,090700,232452013,2985,3005,3025,2985,6845
20250403,090600,211929150,3005,3030,3035,2995,4484
20250403,090500,198426420,3030,2990,3030,2975,5314
20250403,090400,182486745,2985,2955,2985,2955,4567
20250403,090300,168934275,2990,2965,2995,2955,2280
20250403,090200,162120840,2965,2950,2975,2945,9786
20250403,090100,133191725,2950,2940,2980,2940,15574
20250403,090000,87186210,2950,2920,2970,2920,29673
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 210500 3371837516 3175 3175 3175 3175 17830
3 20250403 210400 3371837516 3175 3175 3175 3175 0
4 20250403 210300 3371837516 3175 3175 3175 3175 0
5 20250403 210200 3371837516 3175 3175 3175 3175 0
6 20250403 210100 3371837516 3175 3175 3175 3175 0
7 20250403 210000 3371837516 3175 3175 3175 3175 0
8 20250403 205900 3371837516 3175 3175 3175 3175 0
9 20250403 205800 3371837516 3175 3175 3175 3175 0
10 20250403 205700 3371837516 3175 3175 3175 3175 0
11 20250403 205600 3371837516 3175 3175 3175 3175 0
12 20250403 205500 3371837516 3175 3175 3175 3175 0
13 20250403 205400 3371837516 3175 3175 3175 3175 0
14 20250403 205300 3371837516 3175 3175 3175 3175 0
15 20250403 205200 3371837516 3175 3175 3175 3175 0
16 20250403 205100 3371837516 3175 3175 3175 3175 0
17 20250403 205000 3371837516 3175 3175 3175 3175 0
18 20250403 204900 3371837516 3175 3175 3175 3175 0
19 20250403 204800 3371837516 3175 3175 3175 3175 0
20 20250403 204700 3371837516 3175 3175 3175 3175 0
21 20250403 204600 3371837516 3175 3175 3175 3175 0
22 20250403 204500 3371837516 3175 3175 3175 3175 0
23 20250403 204400 3371837516 3175 3175 3175 3175 0
24 20250403 204300 3371837516 3175 3175 3175 3175 0
25 20250403 204200 3371837516 3175 3175 3175 3175 0
26 20250403 204100 3371837516 3175 3175 3175 3175 0
27 20250403 204000 3371837516 3175 3175 3175 3175 0
28 20250403 203900 3371837516 3175 3175 3175 3175 0
29 20250403 203800 3371837516 3175 3175 3175 3175 0
30 20250403 203700 3371837516 3175 3175 3175 3175 0
31 20250403 203600 3371837516 3175 3175 3175 3175 0
32 20250403 203500 3371837516 3175 3175 3175 3175 17830
33 20250403 203400 3371837516 3175 3175 3175 3175 0
34 20250403 203300 3371837516 3175 3175 3175 3175 0
35 20250403 203200 3371837516 3175 3175 3175 3175 0
36 20250403 203100 3371837516 3175 3175 3175 3175 0
37 20250403 203000 3371837516 3175 3175 3175 3175 0
38 20250403 202900 3371837516 3175 3175 3175 3175 0
39 20250403 202800 3371837516 3175 3175 3175 3175 0
40 20250403 202700 3371837516 3175 3175 3175 3175 0
41 20250403 202600 3371837516 3175 3175 3175 3175 0
42 20250403 202500 3371837516 3175 3175 3175 3175 0
43 20250403 202400 3371837516 3175 3175 3175 3175 0
44 20250403 202300 3371837516 3175 3175 3175 3175 0
45 20250403 202200 3371837516 3175 3175 3175 3175 0
46 20250403 202100 3371837516 3175 3175 3175 3175 0
47 20250403 202000 3371837516 3175 3175 3175 3175 0
48 20250403 201900 3371837516 3175 3175 3175 3175 0
49 20250403 201800 3371837516 3175 3175 3175 3175 0
50 20250403 201700 3371837516 3175 3175 3175 3175 0
51 20250403 201600 3371837516 3175 3175 3175 3175 0
52 20250403 201500 3371837516 3175 3175 3175 3175 0
53 20250403 201400 3371837516 3175 3175 3175 3175 0
54 20250403 201300 3371837516 3175 3175 3175 3175 0
55 20250403 201200 3371837516 3175 3175 3175 3175 0
56 20250403 201100 3371837516 3175 3175 3175 3175 0
57 20250403 201000 3371837516 3175 3175 3175 3175 0
58 20250403 200900 3371837516 3175 3175 3175 3175 0
59 20250403 200800 3371837516 3175 3175 3175 3175 0
60 20250403 200700 3371837516 3175 3175 3175 3175 0
61 20250403 200600 3371837516 3175 3175 3175 3175 0
62 20250403 200500 3371837516 3175 3175 3175 3175 17830
63 20250403 200400 3371837516 3175 3175 3175 3175 0
64 20250403 200300 3371837516 3175 3175 3175 3175 0
65 20250403 200200 3371837516 3175 3175 3175 3175 0
66 20250403 200100 3371837516 3175 3175 3175 3175 0
67 20250403 200000 3371837516 3175 3175 3175 3175 0
68 20250403 195900 3371837516 3175 3175 3175 3175 0
69 20250403 195800 3371837516 3175 3175 3175 3175 0
70 20250403 195700 3371837516 3175 3175 3175 3175 0
71 20250403 195600 3371837516 3175 3175 3175 3175 0
72 20250403 195500 3371837516 3175 3175 3175 3175 0
73 20250403 195400 3371837516 3175 3175 3175 3175 0
74 20250403 195300 3371837516 3175 3175 3175 3175 0
75 20250403 195200 3371837516 3175 3175 3175 3175 0
76 20250403 195100 3371837516 3175 3175 3175 3175 0
77 20250403 195000 3371837516 3175 3175 3175 3175 0
78 20250403 194900 3371837516 3175 3175 3175 3175 0
79 20250403 194800 3371837516 3175 3175 3175 3175 0
80 20250403 194700 3371837516 3175 3175 3175 3175 0
81 20250403 194600 3371837516 3175 3175 3175 3175 0
82 20250403 194500 3371837516 3175 3175 3175 3175 0
83 20250403 194400 3371837516 3175 3175 3175 3175 0
84 20250403 194300 3371837516 3175 3175 3175 3175 0
85 20250403 194200 3371837516 3175 3175 3175 3175 0
86 20250403 194100 3371837516 3175 3175 3175 3175 0
87 20250403 194000 3371837516 3175 3175 3175 3175 0
88 20250403 193900 3371837516 3175 3175 3175 3175 0
89 20250403 193800 3371837516 3175 3175 3175 3175 0
90 20250403 193700 3371837516 3175 3175 3175 3175 0
91 20250403 193600 3371837516 3175 3175 3175 3175 0
92 20250403 193500 3371837516 3175 3175 3175 3175 17830
93 20250403 193400 3371837516 3175 3175 3175 3175 0
94 20250403 193300 3371837516 3175 3175 3175 3175 0
95 20250403 193200 3371837516 3175 3175 3175 3175 0
96 20250403 193100 3371837516 3175 3175 3175 3175 0
97 20250403 193000 3371837516 3175 3175 3175 3175 0
98 20250403 192900 3371837516 3175 3175 3175 3175 0
99 20250403 192800 3371837516 3175 3175 3175 3175 0
100 20250403 192700 3371837516 3175 3175 3175 3175 0
101 20250403 192600 3371837516 3175 3175 3175 3175 0
102 20250403 192500 3371837516 3175 3175 3175 3175 0
103 20250403 192400 3371837516 3175 3175 3175 3175 0
104 20250403 192300 3371837516 3175 3175 3175 3175 0
105 20250403 192200 3371837516 3175 3175 3175 3175 0
106 20250403 192100 3371837516 3175 3175 3175 3175 0
107 20250403 192000 3371837516 3175 3175 3175 3175 0
108 20250403 191900 3371837516 3175 3175 3175 3175 0
109 20250403 191800 3371837516 3175 3175 3175 3175 0
110 20250403 191700 3371837516 3175 3175 3175 3175 0
111 20250403 191600 3371837516 3175 3175 3175 3175 0
112 20250403 191500 3371837516 3175 3175 3175 3175 0
113 20250403 191400 3371837516 3175 3175 3175 3175 0
114 20250403 191300 3371837516 3175 3175 3175 3175 0
115 20250403 191200 3371837516 3175 3175 3175 3175 0
116 20250403 191100 3371837516 3175 3175 3175 3175 0
117 20250403 191000 3371837516 3175 3175 3175 3175 0
118 20250403 190900 3371837516 3175 3175 3175 3175 0
119 20250403 190800 3371837516 3175 3175 3175 3175 0
120 20250403 190700 3371837516 3175 3175 3175 3175 0
121 20250403 190600 3371837516 3175 3175 3175 3175 0
122 20250403 190500 3371837516 3175 3175 3175 3175 17830
123 20250403 190400 3371837516 3175 3175 3175 3175 0
124 20250403 190300 3371837516 3175 3175 3175 3175 0
125 20250403 190200 3371837516 3175 3175 3175 3175 0
126 20250403 190100 3371837516 3175 3175 3175 3175 0
127 20250403 190000 3371837516 3175 3175 3175 3175 0
128 20250403 185900 3371837516 3175 3175 3175 3175 0
129 20250403 185800 3371837516 3175 3175 3175 3175 0
130 20250403 185700 3371837516 3175 3175 3175 3175 0
131 20250403 185600 3371837516 3175 3175 3175 3175 0
132 20250403 185500 3371837516 3175 3175 3175 3175 0
133 20250403 185400 3371837516 3175 3175 3175 3175 0
134 20250403 185300 3371837516 3175 3175 3175 3175 0
135 20250403 185200 3371837516 3175 3175 3175 3175 0
136 20250403 185100 3371837516 3175 3175 3175 3175 0
137 20250403 185000 3371837516 3175 3175 3175 3175 0
138 20250403 184900 3371837516 3175 3175 3175 3175 0
139 20250403 184800 3371837516 3175 3175 3175 3175 0
140 20250403 184700 3371837516 3175 3175 3175 3175 0
141 20250403 184600 3371837516 3175 3175 3175 3175 0
142 20250403 184500 3371837516 3175 3175 3175 3175 0
143 20250403 184400 3371837516 3175 3175 3175 3175 0
144 20250403 184300 3371837516 3175 3175 3175 3175 0
145 20250403 184200 3371837516 3175 3175 3175 3175 0
146 20250403 184100 3371837516 3175 3175 3175 3175 0
147 20250403 184000 3371837516 3175 3175 3175 3175 0
148 20250403 183900 3371837516 3175 3175 3175 3175 0
149 20250403 183800 3371837516 3175 3175 3175 3175 0
150 20250403 183700 3371837516 3175 3175 3175 3175 0
151 20250403 183600 3371837516 3175 3175 3175 3175 0
152 20250403 183500 3371837516 3175 3175 3175 3175 17830
153 20250403 183400 3371837516 3175 3175 3175 3175 0
154 20250403 183300 3371837516 3175 3175 3175 3175 0
155 20250403 183200 3371837516 3175 3175 3175 3175 0
156 20250403 183100 3371837516 3175 3175 3175 3175 0
157 20250403 183000 3371837516 3175 3175 3175 3175 0
158 20250403 182900 3371837516 3175 3175 3175 3175 0
159 20250403 182800 3371837516 3175 3175 3175 3175 0
160 20250403 182700 3371837516 3175 3175 3175 3175 0
161 20250403 182600 3371837516 3175 3175 3175 3175 0
162 20250403 182500 3371837516 3175 3175 3175 3175 0
163 20250403 182400 3371837516 3175 3175 3175 3175 0
164 20250403 182300 3371837516 3175 3175 3175 3175 0
165 20250403 182200 3371837516 3175 3175 3175 3175 0
166 20250403 182100 3371837516 3175 3175 3175 3175 0
167 20250403 182000 3371837516 3175 3175 3175 3175 0
168 20250403 181900 3371837516 3175 3175 3175 3175 0
169 20250403 181800 3371837516 3175 3175 3175 3175 0
170 20250403 181700 3371837516 3175 3175 3175 3175 0
171 20250403 181600 3371837516 3175 3175 3175 3175 0
172 20250403 181500 3371837516 3175 3175 3175 3175 0
173 20250403 181400 3371837516 3175 3175 3175 3175 0
174 20250403 181300 3371837516 3175 3175 3175 3175 0
175 20250403 181200 3371837516 3175 3175 3175 3175 0
176 20250403 181100 3371837516 3175 3175 3175 3175 0
177 20250403 181000 3371837516 3175 3175 3175 3175 0
178 20250403 180900 3371837516 3175 3175 3175 3175 0
179 20250403 180800 3371837516 3175 3175 3175 3175 0
180 20250403 180700 3371837516 3175 3175 3175 3175 0
181 20250403 180600 3371837516 3175 3175 3175 3175 0
182 20250403 180500 3371837516 3175 3175 3175 3175 17830
183 20250403 180400 3371837516 3175 3175 3175 3175 0
184 20250403 180300 3371837516 3175 3175 3175 3175 0
185 20250403 180200 3371837516 3175 3175 3175 3175 0
186 20250403 180100 3371837516 3175 3175 3175 3175 0
187 20250403 180000 3371837516 3175 3175 3175 3175 0
188 20250403 175900 3371837516 3175 3175 3175 3175 0
189 20250403 175800 3371837516 3175 3175 3175 3175 0
190 20250403 175700 3371837516 3175 3175 3175 3175 0
191 20250403 175600 3371837516 3175 3175 3175 3175 0
192 20250403 175500 3371837516 3175 3175 3175 3175 0
193 20250403 175400 3371837516 3175 3175 3175 3175 0
194 20250403 175300 3371837516 3175 3175 3175 3175 0
195 20250403 175200 3371837516 3175 3175 3175 3175 0
196 20250403 175100 3371837516 3175 3175 3175 3175 0
197 20250403 175000 3371837516 3175 3175 3175 3175 0
198 20250403 174900 3371837516 3175 3175 3175 3175 0
199 20250403 174800 3371837516 3175 3175 3175 3175 0
200 20250403 174700 3371837516 3175 3175 3175 3175 0
201 20250403 174600 3371837516 3175 3175 3175 3175 0
202 20250403 174500 3371837516 3175 3175 3175 3175 0
203 20250403 174400 3371837516 3175 3175 3175 3175 0
204 20250403 174300 3371837516 3175 3175 3175 3175 0
205 20250403 174200 3371837516 3175 3175 3175 3175 0
206 20250403 174100 3371837516 3175 3175 3175 3175 0
207 20250403 174000 3371837516 3175 3175 3175 3175 0
208 20250403 173900 3371837516 3175 3175 3175 3175 0
209 20250403 173800 3371837516 3175 3175 3175 3175 0
210 20250403 173700 3371837516 3175 3175 3175 3175 0
211 20250403 173600 3371837516 3175 3175 3175 3175 0
212 20250403 173500 3371837516 3175 3175 3175 3175 17830
213 20250403 173400 3371837516 3175 3175 3175 3175 0
214 20250403 173300 3371837516 3175 3175 3175 3175 0
215 20250403 173200 3371837516 3175 3175 3175 3175 0
216 20250403 173100 3371837516 3175 3175 3175 3175 0
217 20250403 173000 3371837516 3175 3175 3175 3175 0
218 20250403 172900 3371837516 3175 3175 3175 3175 0
219 20250403 172800 3371837516 3175 3175 3175 3175 0
220 20250403 172700 3371837516 3175 3175 3175 3175 0
221 20250403 172600 3371837516 3175 3175 3175 3175 0
222 20250403 172500 3371837516 3175 3175 3175 3175 0
223 20250403 172400 3371837516 3175 3175 3175 3175 0
224 20250403 172300 3371837516 3175 3175 3175 3175 0
225 20250403 172200 3371837516 3175 3175 3175 3175 0
226 20250403 172100 3371837516 3175 3175 3175 3175 0
227 20250403 172000 3371837516 3175 3175 3175 3175 0
228 20250403 171900 3371837516 3175 3175 3175 3175 0
229 20250403 171800 3371837516 3175 3175 3175 3175 0
230 20250403 171700 3371837516 3175 3175 3175 3175 0
231 20250403 171600 3371837516 3175 3175 3175 3175 0
232 20250403 171500 3371837516 3175 3175 3175 3175 0
233 20250403 171400 3371837516 3175 3175 3175 3175 0
234 20250403 171300 3371837516 3175 3175 3175 3175 0
235 20250403 171200 3371837516 3175 3175 3175 3175 0
236 20250403 171100 3371837516 3175 3175 3175 3175 0
237 20250403 171000 3371837516 3175 3175 3175 3175 0
238 20250403 170900 3371837516 3175 3175 3175 3175 0
239 20250403 170800 3371837516 3175 3175 3175 3175 0
240 20250403 170700 3371837516 3175 3175 3175 3175 0
241 20250403 170600 3371837516 3175 3175 3175 3175 0
242 20250403 170500 3371837516 3175 3175 3175 3175 17830
243 20250403 170400 3371837516 3175 3175 3175 3175 0
244 20250403 170300 3371837516 3175 3175 3175 3175 0
245 20250403 170200 3371837516 3175 3175 3175 3175 0
246 20250403 170100 3371837516 3175 3175 3175 3175 0
247 20250403 170000 3371837516 3175 3175 3175 3175 0
248 20250403 165900 3371837516 3175 3175 3175 3175 0
249 20250403 165800 3371837516 3175 3175 3175 3175 0
250 20250403 165700 3371837516 3175 3175 3175 3175 0
251 20250403 165600 3371837516 3175 3175 3175 3175 0
252 20250403 165500 3371837516 3175 3175 3175 3175 0
253 20250403 165400 3371837516 3175 3175 3175 3175 0
254 20250403 165300 3371837516 3175 3175 3175 3175 0
255 20250403 165200 3371837516 3175 3175 3175 3175 0
256 20250403 165100 3371837516 3175 3175 3175 3175 0
257 20250403 165000 3371837516 3175 3175 3175 3175 0
258 20250403 164900 3371837516 3175 3175 3175 3175 0
259 20250403 164800 3371837516 3175 3175 3175 3175 0
260 20250403 164700 3371837516 3175 3175 3175 3175 0
261 20250403 164600 3371837516 3175 3175 3175 3175 0
262 20250403 164500 3371837516 3175 3175 3175 3175 0
263 20250403 164400 3371837516 3175 3175 3175 3175 0
264 20250403 164300 3371837516 3175 3175 3175 3175 0
265 20250403 164200 3371837516 3175 3175 3175 3175 0
266 20250403 164100 3371837516 3175 3175 3175 3175 0
267 20250403 164000 3371837516 3175 3175 3175 3175 0
268 20250403 163900 3371837516 3175 3175 3175 3175 0
269 20250403 163800 3371837516 3175 3175 3175 3175 0
270 20250403 163700 3371837516 3175 3175 3175 3175 0
271 20250403 163600 3371837516 3175 3175 3175 3175 0
272 20250403 163500 3371837516 3175 3175 3175 3175 17830
273 20250403 163400 3371837516 3175 3175 3175 3175 0
274 20250403 163300 3371837516 3175 3175 3175 3175 0
275 20250403 163200 3371837516 3175 3175 3175 3175 0
276 20250403 163100 3371837516 3175 3175 3175 3175 0
277 20250403 163000 3371837516 3175 3175 3175 3175 0
278 20250403 162900 3371837516 3175 3175 3175 3175 0
279 20250403 162800 3371837516 3175 3175 3175 3175 0
280 20250403 162700 3371837516 3175 3175 3175 3175 0
281 20250403 162600 3371837516 3175 3175 3175 3175 0
282 20250403 162500 3371837516 3175 3175 3175 3175 0
283 20250403 162400 3371837516 3175 3175 3175 3175 0
284 20250403 162300 3371837516 3175 3175 3175 3175 0
285 20250403 162200 3371837516 3175 3175 3175 3175 0
286 20250403 162100 3371837516 3175 3175 3175 3175 0
287 20250403 162000 3371837516 3175 3175 3175 3175 0
288 20250403 161900 3371837516 3175 3175 3175 3175 0
289 20250403 161800 3371837516 3175 3175 3175 3175 0
290 20250403 161700 3371837516 3175 3175 3175 3175 0
291 20250403 161600 3371837516 3175 3175 3175 3175 0
292 20250403 161500 3371837516 3175 3175 3175 3175 0
293 20250403 161400 3371837516 3175 3175 3175 3175 0
294 20250403 161300 3371837516 3175 3175 3175 3175 0
295 20250403 161200 3371837516 3175 3175 3175 3175 0
296 20250403 161100 3371837516 3175 3175 3175 3175 0
297 20250403 161000 3371837516 3175 3175 3175 3175 0
298 20250403 160900 3371837516 3175 3175 3175 3175 0
299 20250403 160800 3371837516 3175 3175 3175 3175 0
300 20250403 160700 3371837516 3175 3175 3175 3175 0
301 20250403 160600 3371837516 3175 3175 3175 3175 0
302 20250403 160500 3371837516 3175 3175 3175 3175 17830
303 20250403 160400 3371837516 3175 3175 3175 3175 0
304 20250403 160300 3371837516 3175 3175 3175 3175 0
305 20250403 160200 3371837516 3175 3175 3175 3175 0
306 20250403 160100 3371837516 3175 3175 3175 3175 0
307 20250403 160000 3371837516 3175 3175 3175 3175 0
308 20250403 155900 3371837516 3175 3175 3175 3175 0
309 20250403 155800 3371837516 3175 3175 3175 3175 0
310 20250403 155700 3371837516 3175 3175 3175 3175 0
311 20250403 155600 3371837516 3175 3175 3175 3175 0
312 20250403 155500 3371837516 3175 3175 3175 3175 0
313 20250403 155400 3371837516 3175 3175 3175 3175 0
314 20250403 155300 3371837516 3175 3175 3175 3175 0
315 20250403 155200 3371837516 3175 3175 3175 3175 0
316 20250403 155100 3371837516 3175 3175 3175 3175 0
317 20250403 155000 3371837516 3175 3175 3175 3175 0
318 20250403 154900 3371837516 3175 3175 3175 3175 0
319 20250403 154800 3371837516 3175 3175 3175 3175 0
320 20250403 154700 3371837516 3175 3175 3175 3175 0
321 20250403 154600 3371837516 3175 3175 3175 3175 0
322 20250403 154500 3371837516 3175 3175 3175 3175 0
323 20250403 154400 3371837516 3175 3175 3175 3175 0
324 20250403 154300 3371837516 3175 3175 3175 3175 0
325 20250403 154200 3371837516 3175 3175 3175 3175 0
326 20250403 154100 3371837516 3175 3175 3175 3175 0
327 20250403 154000 3371837516 3175 3175 3175 3175 0
328 20250403 153900 3371837516 3175 3175 3175 3175 0
329 20250403 153800 3371837516 3175 3175 3175 3175 0
330 20250403 153700 3371837516 3175 3175 3175 3175 0
331 20250403 153600 3371837516 3175 3175 3175 3175 0
332 20250403 153500 3371837516 3175 3175 3175 3175 17830
333 20250403 153400 3371837516 3175 3175 3175 3175 0
334 20250403 153300 3371837516 3175 3175 3175 3175 0
335 20250403 153200 3371837516 3175 3175 3175 3175 0
336 20250403 153100 3371837516 3175 3175 3175 3175 0
337 20250403 153000 3371837516 3175 3175 3175 3175 17830
338 20250403 152900 3315227266 3190 3190 3190 3190 0
339 20250403 152800 3315227266 3190 3190 3190 3190 0
340 20250403 152700 3315227266 3190 3190 3190 3190 0
341 20250403 152600 3315227266 3190 3190 3190 3190 0
342 20250403 152500 3315227266 3190 3190 3190 3190 0
343 20250403 152400 3315227266 3190 3190 3190 3190 0
344 20250403 152300 3315227266 3190 3190 3190 3190 0
345 20250403 152200 3315227266 3190 3190 3190 3190 0
346 20250403 152100 3315227266 3190 3190 3190 3190 0
347 20250403 152000 3315227266 3190 3190 3190 3190 0
348 20250403 151900 3315227266 3190 3195 3195 3180 4063
349 20250403 151800 3302246616 3195 3185 3195 3185 4989
350 20250403 151700 3286349521 3185 3185 3195 3170 8541
351 20250403 151600 3259148126 3190 3195 3195 3170 1433
352 20250403 151500 3254605281 3195 3175 3195 3170 3447
353 20250403 151400 3243653396 3200 3180 3200 3175 3687
354 20250403 151300 3231907646 3180 3175 3185 3175 5739
355 20250403 151200 3213659636 3175 3160 3175 3160 2727
356 20250403 151100 3205025501 3165 3165 3170 3155 2004
357 20250403 151000 3198687771 3165 3170 3170 3165 432
358 20250403 150900 3197319926 3170 3170 3170 3165 3224
359 20250403 150800 3187101296 3170 3170 3170 3170 914
360 20250403 150700 3184203916 3175 3170 3175 3170 5
361 20250403 150600 3184188046 3175 3170 3175 3170 676
362 20250403 150500 3182045121 3170 3170 3175 3170 714
363 20250403 150400 3179781731 3170 3170 3170 3170 812
364 20250403 150300 3177207691 3170 3175 3175 3170 572
365 20250403 150200 3175394446 3175 3170 3175 3170 542
366 20250403 150100 3173675721 3170 3170 3170 3170 16
367 20250403 150000 3173625001 3170 3170 3175 3170 1510
368 20250403 145900 3168838296 3170 3170 3170 3170 1
369 20250403 145800 3168835126 3180 3175 3180 3175 1022
370 20250403 145700 3165590271 3175 3170 3175 3170 5615
371 20250403 145600 3147769871 3170 3170 3170 3170 1478
372 20250403 145500 3143084611 3170 3165 3170 3165 1770
373 20250403 145400 3137478876 3155 3155 3160 3155 623
374 20250403 145300 3135511846 3150 3165 3170 3150 2286
375 20250403 145200 3128291931 3165 3165 3165 3165 4
376 20250403 145100 3128279271 3170 3170 3170 3165 3569
377 20250403 145000 3116971771 3170 3170 3170 3170 1768
378 20250403 144900 3111367211 3170 3175 3175 3170 2732
379 20250403 144800 3102706516 3175 3175 3175 3170 558
380 20250403 144700 3100936866 3175 3180 3180 3175 349
381 20250403 144600 3099828756 3180 3180 3180 3180 3539
382 20250403 144500 3088574736 3180 3175 3180 3175 392
383 20250403 144400 3087329971 3165 3170 3175 3165 841
384 20250403 144300 3084664296 3175 3180 3180 3175 1290
385 20250403 144200 3080568501 3175 3180 3180 3160 3471
386 20250403 144100 3069544856 3180 3180 3180 3180 74
387 20250403 144000 3069309536 3180 3180 3180 3160 909
388 20250403 143900 3066427296 3180 3170 3180 3170 2517
389 20250403 143800 3058441246 3170 3170 3170 3160 4362
390 20250403 143700 3044613816 3175 3175 3180 3175 4613
391 20250403 143600 3029967136 3180 3170 3180 3160 3178
392 20250403 143500 3019879461 3180 3180 3180 3180 2
393 20250403 143400 3019873101 3180 3180 3180 3180 0
394 20250403 143300 3019873101 3180 3185 3185 3180 70
395 20250403 143200 3019650426 3185 3185 3185 3175 4122
396 20250403 143100 3006562861 3185 3160 3185 3155 5858
397 20250403 143000 2987984691 3150 3160 3160 3145 720
398 20250403 142900 2985716926 3160 3155 3160 3155 1091
399 20250403 142800 2982274816 3155 3155 3155 3155 19
400 20250403 142700 2982214871 3155 3155 3155 3150 350
401 20250403 142600 2981112171 3155 3155 3155 3155 179
402 20250403 142500 2980547426 3155 3150 3155 3150 4041
403 20250403 142400 2967815091 3150 3150 3150 3145 3220
404 20250403 142300 2957681206 3150 3155 3155 3150 781
405 20250403 142200 2955217701 3155 3150 3155 3145 3399
406 20250403 142100 2944523991 3150 3145 3150 3145 386
407 20250403 142000 2943309386 3150 3150 3150 3150 163
408 20250403 141900 2942795936 3150 3150 3150 3145 514
409 20250403 141800 2941177336 3145 3145 3150 3145 1421
410 20250403 141700 2936703251 3150 3150 3150 3145 220
411 20250403 141600 2936011316 3150 3155 3155 3150 8
412 20250403 141500 2935986096 3155 3150 3155 3140 3416
413 20250403 141400 2925242666 3150 3150 3150 3150 281
414 20250403 141300 2924357516 3145 3155 3155 3145 47
415 20250403 141200 2924209671 3145 3155 3155 3145 22
416 20250403 141100 2924140471 3145 3150 3155 3145 331
417 20250403 141000 2923097811 3150 3155 3155 3150 1972
418 20250403 140900 2916885971 3155 3155 3155 3150 15
419 20250403 140800 2916838691 3150 3155 3160 3150 321
420 20250403 140700 2915827461 3155 3145 3155 3140 4084
421 20250403 140600 2902980996 3140 3140 3145 3140 2001
422 20250403 140500 2896697851 3140 3150 3150 3140 5684
423 20250403 140400 2878826541 3150 3150 3155 3150 2217
424 20250403 140300 2871842976 3155 3155 3155 3155 28
425 20250403 140200 2871754636 3155 3155 3160 3150 862
426 20250403 140100 2869035331 3160 3160 3160 3155 327
427 20250403 140000 2868003566 3155 3160 3160 3155 1932
428 20250403 135900 2861904826 3170 3160 3170 3160 262
429 20250403 135800 2861074896 3160 3170 3170 3160 242
430 20250403 135700 2860308756 3170 3160 3170 3160 2233
431 20250403 135600 2853249336 3160 3170 3170 3160 3119
432 20250403 135500 2843378004 3170 3175 3175 3165 1190
433 20250403 135400 2839606039 3180 3180 3180 3180 31
434 20250403 135300 2839507459 3180 3175 3180 3175 257
435 20250403 135200 2838691479 3175 3175 3175 3175 1750
436 20250403 135100 2833135229 3185 3185 3185 3185 0
437 20250403 135000 2833135229 3185 3185 3185 3185 1
438 20250403 134900 2833132044 3185 3185 3185 3185 0
439 20250403 134800 2833132044 3185 3190 3190 3180 2605
440 20250403 134700 2824835114 3190 3190 3190 3170 222
441 20250403 134600 2824130924 3190 3180 3190 3180 2081
442 20250403 134500 2817492544 3180 3190 3190 3180 871
443 20250403 134400 2814716054 3190 3190 3195 3190 69
444 20250403 134300 2814495839 3190 3180 3190 3180 2203
445 20250403 134200 2807476279 3180 3180 3180 3180 18
446 20250403 134100 2807419039 3180 3160 3180 3160 4194
447 20250403 134000 2794126884 3165 3165 3170 3160 3259
448 20250403 133900 2783817034 3165 3170 3170 3165 385
449 20250403 133800 2782598504 3170 3170 3170 3170 2
450 20250403 133700 2782592164 3165 3170 3170 3165 182
451 20250403 133600 2782015474 3170 3170 3170 3170 4
452 20250403 133500 2782002794 3175 3170 3175 3170 94
453 20250403 133400 2781704369 3165 3165 3175 3165 672
454 20250403 133300 2779577479 3175 3175 3175 3175 0
455 20250403 133200 2779577479 3175 3165 3175 3165 175
456 20250403 133100 2779023584 3175 3175 3175 3175 0
457 20250403 133000 2779023584 3175 3175 3175 3175 2
458 20250403 132900 2779017234 3170 3170 3170 3170 1719
459 20250403 132800 2773568004 3170 3170 3170 3165 632
460 20250403 132700 2771567564 3165 3170 3170 3165 1200
461 20250403 132600 2767766044 3170 3175 3175 3170 3059
462 20250403 132500 2758056849 3180 3175 3180 3175 1016
463 20250403 132400 2754830349 3180 3180 3180 3175 10
464 20250403 132300 2754798554 3180 3190 3190 3180 1475
465 20250403 132200 2750107964 3180 3180 3180 3180 80
466 20250403 132100 2749853564 3190 3180 3190 3180 67
467 20250403 132000 2749640169 3190 3190 3190 3190 1
468 20250403 131900 2749636979 3185 3190 3195 3185 1255
469 20250403 131800 2745633909 3190 3195 3195 3185 5
470 20250403 131700 2745617949 3195 3190 3195 3190 2305
471 20250403 131600 2738260289 3185 3175 3185 3175 4410
472 20250403 131500 2724236504 3170 3170 3170 3165 2085
473 20250403 131400 2717627309 3170 3170 3170 3170 284
474 20250403 131300 2716727029 3170 3170 3170 3160 363
475 20250403 131200 2715578449 3160 3165 3170 3160 321
476 20250403 131100 2714562509 3160 3165 3165 3160 643
477 20250403 131000 2712528634 3165 3165 3170 3165 993
478 20250403 130900 2709385244 3170 3170 3170 3170 4132
479 20250403 130800 2696286804 3175 3180 3180 3170 213
480 20250403 130700 2695611519 3180 3180 3180 3180 95
481 20250403 130600 2695309419 3180 3180 3180 3175 355
482 20250403 130500 2694181739 3180 3180 3180 3170 987
483 20250403 130400 2691052439 3180 3180 3180 3170 402
484 20250403 130300 2689777079 3170 3175 3185 3170 465
485 20250403 130200 2688302584 3175 3175 3175 3175 551
486 20250403 130100 2686553159 3195 3195 3195 3195 15
487 20250403 130000 2686505234 3185 3195 3195 3180 7477
488 20250403 125900 2662721369 3185 3190 3195 3185 1945
489 20250403 125800 2656512664 3190 3190 3190 3185 975
490 20250403 125700 2653404869 3195 3195 3195 3195 1
491 20250403 125600 2653401674 3190 3190 3195 3190 1639
492 20250403 125500 2648173259 3190 3190 3190 3190 7
493 20250403 125400 2648150929 3190 3190 3190 3185 193
494 20250403 125300 2647535999 3190 3195 3195 3190 1599
495 20250403 125200 2642435174 3190 3195 3195 3185 2968
496 20250403 125100 2632966914 3195 3195 3195 3195 12
497 20250403 125000 2632928574 3195 3195 3195 3195 385
498 20250403 124900 2631698499 3200 3195 3200 3190 2496
499 20250403 124800 2623729439 3190 3190 3190 3190 99
500 20250403 124700 2623413629 3200 3195 3200 3195 3039
501 20250403 124600 2613702109 3195 3195 3195 3195 105
502 20250403 124500 2613366634 3195 3190 3195 3180 2727
503 20250403 124400 2604679789 3185 3190 3190 3185 1237
504 20250403 124300 2600739759 3190 3195 3195 3190 336
505 20250403 124200 2599667899 3195 3195 3195 3195 2
506 20250403 124100 2599661509 3185 3190 3190 3185 4485
507 20250403 124000 2585359359 3190 3200 3200 3190 584
508 20250403 123900 2583495924 3200 3200 3200 3200 1368
509 20250403 123800 2579118324 3195 3205 3205 3195 1121
510 20250403 123700 2575533519 3195 3190 3195 3190 1326
511 20250403 123600 2571302969 3190 3187 3190 3187 230
512 20250403 123500 2570569434 3190 3190 3190 3190 1145
513 20250403 123400 2566916884 3192 3192 3192 3190 814
514 20250403 123300 2564320196 3192 3190 3192 3190 203
515 20250403 123200 2563672624 3190 3195 3195 3190 101
516 20250403 123100 2563349934 3195 3192 3195 3187 3149
517 20250403 123000 2553305026 3192 3192 3192 3190 207
518 20250403 122900 2552644382 3195 3190 3195 3190 1124
519 20250403 122800 2549058802 3190 3200 3200 3190 1190
520 20250403 122700 2545258962 3200 3195 3200 3195 2464
521 20250403 122600 2537383547 3200 3200 3200 3195 1188
522 20250403 122500 2533582612 3195 3195 3195 3195 159
523 20250403 122400 2533074607 3195 3195 3195 3195 537
524 20250403 122300 2531358892 3195 3195 3210 3195 2423
525 20250403 122200 2523617392 3210 3205 3210 3205 203
526 20250403 122100 2522966102 3210 3200 3210 3200 302
527 20250403 122000 2521999672 3200 3200 3200 3200 205
528 20250403 121900 2521343672 3205 3205 3205 3200 170
529 20250403 121800 2520799512 3210 3210 3210 3210 162
530 20250403 121700 2520279492 3215 3210 3215 3210 5
531 20250403 121600 2520263432 3205 3195 3205 3195 555
532 20250403 121500 2518485657 3195 3205 3205 3195 2127
533 20250403 121400 2511689542 3205 3205 3205 3200 1036
534 20250403 121300 2508371322 3200 3220 3220 3200 5348
535 20250403 121200 2491239502 3220 3215 3225 3205 1396
536 20250403 121100 2486756352 3225 3225 3230 3225 1046
537 20250403 121000 2483381217 3225 3225 3230 3215 2480
538 20250403 120900 2475384322 3225 3225 3225 3225 2346
539 20250403 120800 2467818472 3230 3225 3230 3215 2079
540 20250403 120700 2461105312 3220 3215 3230 3210 8016
541 20250403 120600 2435273162 3215 3200 3215 3195 7963
542 20250403 120500 2409732537 3200 3205 3205 3200 3306
543 20250403 120400 2399142185 3207 3207 3207 3207 8
544 20250403 120300 2399116529 3210 3210 3210 3205 962
545 20250403 120200 2396031724 3210 3210 3210 3205 2520
546 20250403 120100 2387951104 3210 3205 3210 3205 613
547 20250403 120000 2385986429 3205 3210 3210 3205 1731
548 20250403 115900 2380438564 3205 3200 3205 3200 1157
549 20250403 115800 2376731599 3200 3200 3200 3195 1720
550 20250403 115700 2371234879 3200 3200 3200 3200 103
551 20250403 115600 2370905279 3200 3200 3200 3195 15
552 20250403 115500 2370857329 3200 3200 3200 3195 3290
553 20250403 115400 2360335504 3200 3195 3200 3190 2146
554 20250403 115300 2353478419 3195 3185 3195 3185 4774
555 20250403 115200 2338249519 3190 3185 3190 3185 1977
556 20250403 115100 2331950099 3185 3175 3185 3175 199
557 20250403 115000 2331317304 3175 3175 3175 3175 0
558 20250403 114900 2331317304 3175 3170 3175 3170 1947
559 20250403 114800 2325144109 3170 3165 3170 3165 873
560 20250403 114700 2322381059 3175 3170 3175 3170 151
561 20250403 114600 2321902359 3170 3170 3170 3170 5
562 20250403 114500 2321886509 3175 3170 3175 3165 532
563 20250403 114400 2320201939 3175 3175 3175 3175 16
564 20250403 114300 2320151139 3175 3180 3180 3170 3866
565 20250403 114200 2307867224 3185 3185 3185 3185 0
566 20250403 114100 2307867224 3185 3185 3185 3185 0
567 20250403 114000 2307867224 3185 3185 3185 3185 156
568 20250403 113900 2307370364 3185 3185 3185 3185 103
569 20250403 113800 2307042309 3190 3190 3190 3190 53
570 20250403 113700 2306873239 3190 3190 3190 3175 1531
571 20250403 113600 2302003704 3180 3190 3190 3180 322
572 20250403 113500 2300979114 3190 3190 3190 3190 50
573 20250403 113400 2300819614 3180 3190 3190 3180 425
574 20250403 113300 2299467804 3190 3185 3190 3185 137
575 20250403 113200 2299030864 3185 3185 3185 3185 38
576 20250403 113100 2298909834 3180 3185 3185 3180 879
577 20250403 113000 2296114604 3180 3185 3185 3180 541
578 20250403 112900 2294391919 3185 3185 3185 3185 1121
579 20250403 112800 2290821534 3190 3190 3190 3190 1
580 20250403 112700 2290818344 3175 3190 3190 3175 111
581 20250403 112600 2290465739 3180 3177 3185 3177 197
582 20250403 112500 2289839016 3180 3190 3190 3175 1385
583 20250403 112400 2285432439 3190 3195 3195 3190 420
584 20250403 112300 2284091124 3195 3195 3200 3195 3607
585 20250403 112200 2272564309 3195 3195 3200 3180 5413
586 20250403 112100 2255261394 3195 3195 3195 3190 2542
587 20250403 112000 2247140341 3195 3195 3200 3190 4064
588 20250403 111900 2234154779 3195 3195 3195 3170 4772
589 20250403 111800 2218997374 3195 3190 3200 3175 3621
590 20250403 111700 2207433624 3190 3175 3190 3175 3264
591 20250403 111600 2197032524 3175 3180 3180 3175 2514
592 20250403 111500 2189043579 3175 3175 3175 3175 1597
593 20250403 111400 2183973104 3170 3170 3170 3165 6599
594 20250403 111300 2163086994 3175 3170 3175 3160 1803
595 20250403 111200 2157377484 3170 3155 3175 3155 2942
596 20250403 111100 2148052839 3155 3165 3165 3155 464
597 20250403 111000 2146585279 3165 3160 3165 3155 2351
598 20250403 110900 2139155839 3165 3160 3170 3160 600
599 20250403 110800 2137259729 3160 3155 3160 3155 9
600 20250403 110700 2137231309 3170 3170 3170 3170 178
601 20250403 110600 2136667049 3170 3170 3170 3155 1236
602 20250403 110500 2132766899 3170 3155 3170 3155 6
603 20250403 110400 2132747894 3170 3175 3175 3155 647
604 20250403 110300 2130700649 3175 3175 3175 3175 27
605 20250403 110200 2130614924 3175 3175 3175 3170 351
606 20250403 110100 2129502084 3175 3170 3175 3170 1661
607 20250403 110000 2124235499 3165 3175 3175 3165 132
608 20250403 105900 2123816679 3175 3175 3175 3175 129
609 20250403 105800 2123407104 3175 3165 3175 3165 14
610 20250403 105700 2123362674 3165 3170 3170 3165 85
611 20250403 105600 2123093644 3175 3175 3175 3175 359
612 20250403 105500 2121953819 3175 3180 3180 3165 4
613 20250403 105400 2121941124 3180 3175 3180 3175 900
614 20250403 105300 2119081949 3175 3165 3175 3165 1083
615 20250403 105200 2115647094 3165 3155 3165 3155 403
616 20250403 105100 2114371619 3165 3165 3165 3155 705
617 20250403 105000 2112147294 3165 3160 3165 3160 360
618 20250403 104900 2111009594 3165 3170 3170 3160 2297
619 20250403 104800 2103745929 3170 3170 3170 3165 115
620 20250403 104700 2103381879 3175 3175 3175 3170 1076
621 20250403 104600 2099965584 3175 3170 3180 3170 2288
622 20250403 104500 2092705004 3165 3165 3165 3165 556
623 20250403 104400 2090945264 3170 3170 3170 3170 128
624 20250403 104300 2090539504 3170 3170 3170 3160 343
625 20250403 104200 2089455204 3170 3160 3170 3155 384
626 20250403 104100 2088240734 3170 3165 3170 3160 2696
627 20250403 104000 2079712199 3165 3170 3175 3165 144
628 20250403 103900 2079255819 3170 3170 3170 3165 317
629 20250403 103800 2078252354 3165 3170 3175 3165 144
630 20250403 103700 2077796499 3165 3165 3165 3160 7013
631 20250403 103600 2055600369 3160 3150 3160 3145 4382
632 20250403 103500 2041793394 3150 3150 3155 3150 2122
633 20250403 103400 2035109029 3150 3165 3165 3145 4122
634 20250403 103300 2022116479 3165 3170 3170 3160 3868
635 20250403 103200 2009890594 3170 3175 3175 3170 611
636 20250403 103100 2007953634 3175 3175 3180 3175 1055
637 20250403 103000 2004604004 3175 3175 3175 3160 8671
638 20250403 102900 1977097809 3175 3175 3175 3175 365
639 20250403 102800 1975938934 3180 3180 3180 3180 80
640 20250403 102700 1975684534 3180 3180 3180 3175 4287
641 20250403 102600 1962068574 3180 3180 3190 3180 1273
642 20250403 102500 1958020384 3180 3185 3190 3180 250
643 20250403 102400 1957223644 3185 3190 3190 3185 561
644 20250403 102300 1955436794 3190 3175 3190 3175 5197
645 20250403 102200 1938926744 3170 3170 3175 3170 710
646 20250403 102100 1936674519 3170 3175 3175 3170 2211
647 20250403 102000 1929655214 3175 3175 3180 3175 977
648 20250403 101900 1926552794 3170 3180 3180 3170 1123
649 20250403 101800 1922983644 3180 3175 3180 3170 375
650 20250403 101700 1921793299 3180 3175 3185 3175 7
651 20250403 101600 1921771049 3180 3180 3180 3170 483
652 20250403 101500 1920235574 3180 3180 3180 3170 1736
653 20250403 101400 1914720534 3170 3185 3185 3170 1883
654 20250403 101300 1908743699 3185 3180 3185 3175 2095
655 20250403 101200 1902081584 3180 3185 3190 3160 3964
656 20250403 101100 1889513114 3175 3180 3200 3175 9742
657 20250403 101000 1858469629 3180 3185 3185 3175 734
658 20250403 100900 1856134869 3180 3190 3190 3180 849
659 20250403 100800 1853429559 3190 3180 3195 3180 455
660 20250403 100700 1851979704 3180 3190 3195 3170 2429
661 20250403 100600 1844239754 3200 3155 3200 3155 10520
662 20250403 100500 1810747909 3155 3165 3165 3155 627
663 20250403 100400 1808763769 3160 3145 3165 3145 2267
664 20250403 100300 1801607274 3155 3147 3155 3145 899
665 20250403 100200 1798778774 3145 3145 3155 3145 3524
666 20250403 100100 1787695274 3145 3150 3160 3145 728
667 20250403 100000 1785402184 3160 3155 3170 3150 6966
668 20250403 095900 1763385579 3165 3150 3165 3150 4873
669 20250403 095800 1747991779 3155 3150 3160 3140 7813
670 20250403 095700 1723389324 3150 3155 3155 3150 2014
671 20250403 095600 1717045104 3150 3160 3160 3145 10385
672 20250403 095500 1684322974 3160 3175 3175 3155 8671
673 20250403 095400 1656899099 3175 3180 3180 3160 7459
674 20250403 095300 1633302919 3180 3185 3185 3165 3103
675 20250403 095200 1623466729 3170 3180 3190 3170 2878
676 20250403 095100 1614312357 3160 3170 3180 3160 3111
677 20250403 095000 1604458007 3160 3155 3170 3155 4283
678 20250403 094900 1590932722 3155 3170 3170 3155 4010
679 20250403 094800 1578252267 3170 3175 3175 3155 7235
680 20250403 094700 1555367442 3175 3175 3185 3170 6385
681 20250403 094600 1535116172 3180 3180 3180 3170 7354
682 20250403 094500 1511780822 3180 3180 3185 3170 5338
683 20250403 094400 1494822407 3180 3195 3195 3175 4039
684 20250403 094300 1481961087 3190 3205 3210 3190 26121
685 20250403 094200 1398321283 3210 3225 3230 3210 12257
686 20250403 094100 1358847643 3225 3225 3225 3205 27052
687 20250403 094000 1271914893 3225 3230 3240 3220 11273
688 20250403 093900 1235553779 3220 3222 3240 3200 49084
689 20250403 093800 1077947541 3222 3215 3245 3215 56808
690 20250403 093700 894930398 3210 3210 3210 3210 0
691 20250403 093600 894930398 3210 3200 3210 3195 28315
692 20250403 093500 804182339 3200 3160 3205 3160 44488
693 20250403 093400 662585834 3145 3135 3160 3135 7279
694 20250403 093300 639674959 3135 3140 3145 3120 3179
695 20250403 093200 629713639 3145 3145 3160 3140 8603
696 20250403 093100 602649544 3145 3125 3155 3105 28558
697 20250403 093000 512920794 3130 3130 3135 3120 4265
698 20250403 092900 499568964 3135 3135 3145 3125 9053
699 20250403 092800 471158563 3130 3130 3140 3115 13385
700 20250403 092700 429223893 3135 3120 3140 3120 10329
701 20250403 092600 396907078 3125 3090 3125 3080 14589
702 20250403 092500 351569173 3090 3080 3090 3070 4382
703 20250403 092400 338072623 3080 3065 3080 3060 2711
704 20250403 092300 329739893 3060 3055 3065 3055 737
705 20250403 092200 327485588 3055 3070 3070 3055 300
706 20250403 092100 326566878 3065 3045 3065 3045 3152
707 20250403 092000 316943863 3050 3050 3050 3050 1390
708 20250403 091900 312704363 3050 3045 3050 3045 1197
709 20250403 091800 309053938 3050 3055 3055 3050 3565
710 20250403 091700 298180418 3055 3055 3055 3055 526
711 20250403 091600 296573488 3060 3045 3060 3045 2747
712 20250403 091500 288202583 3045 3045 3045 3035 2099
713 20250403 091400 281818988 3045 3040 3045 3040 1053
714 20250403 091300 278617643 3040 3035 3040 3030 2279
715 20250403 091200 271698223 3035 3045 3045 3035 822
716 20250403 091100 269197448 3040 3030 3050 3030 3835
717 20250403 091000 257549448 3030 3010 3035 3005 4255
718 20250403 090900 244676938 3010 3000 3010 3000 1055
719 20250403 090800 241511908 3020 2987 3020 2987 3013
720 20250403 090700 232452013 2985 3005 3025 2985 6845
721 20250403 090600 211929150 3005 3030 3035 2995 4484
722 20250403 090500 198426420 3030 2990 3030 2975 5314
723 20250403 090400 182486745 2985 2955 2985 2955 4567
724 20250403 090300 168934275 2990 2965 2995 2955 2280
725 20250403 090200 162120840 2965 2950 2975 2945 9786
726 20250403 090100 133191725 2950 2940 2980 2940 15574
727 20250403 090000 87186210 2950 2920 2970 2920 29673