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

730
430690/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,730 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,210800,738646072,4190,4190,4190,4190,6308
20250403,210700,738646072,4190,4190,4190,4190,0
20250403,210600,738646072,4190,4190,4190,4190,0
20250403,210500,738646072,4190,4190,4190,4190,0
20250403,210400,738646072,4190,4190,4190,4190,0
20250403,210300,738646072,4190,4190,4190,4190,0
20250403,210200,738646072,4190,4190,4190,4190,0
20250403,210100,738646072,4190,4190,4190,4190,0
20250403,210000,738646072,4190,4190,4190,4190,0
20250403,205900,738646072,4190,4190,4190,4190,0
20250403,205800,738646072,4190,4190,4190,4190,0
20250403,205700,738646072,4190,4190,4190,4190,0
20250403,205600,738646072,4190,4190,4190,4190,0
20250403,205500,738646072,4190,4190,4190,4190,0
20250403,205400,738646072,4190,4190,4190,4190,0
20250403,205300,738646072,4190,4190,4190,4190,0
20250403,205200,738646072,4190,4190,4190,4190,0
20250403,205100,738646072,4190,4190,4190,4190,0
20250403,205000,738646072,4190,4190,4190,4190,0
20250403,204900,738646072,4190,4190,4190,4190,0
20250403,204800,738646072,4190,4190,4190,4190,0
20250403,204700,738646072,4190,4190,4190,4190,0
20250403,204600,738646072,4190,4190,4190,4190,0
20250403,204500,738646072,4190,4190,4190,4190,0
20250403,204400,738646072,4190,4190,4190,4190,0
20250403,204300,738646072,4190,4190,4190,4190,0
20250403,204200,738646072,4190,4190,4190,4190,0
20250403,204100,738646072,4190,4190,4190,4190,0
20250403,204000,738646072,4190,4190,4190,4190,0
20250403,203900,738646072,4190,4190,4190,4190,0
20250403,203800,738646072,4190,4190,4190,4190,6308
20250403,203700,738646072,4190,4190,4190,4190,0
20250403,203600,738646072,4190,4190,4190,4190,0
20250403,203500,738646072,4190,4190,4190,4190,0
20250403,203400,738646072,4190,4190,4190,4190,0
20250403,203300,738646072,4190,4190,4190,4190,0
20250403,203200,738646072,4190,4190,4190,4190,0
20250403,203100,738646072,4190,4190,4190,4190,0
20250403,203000,738646072,4190,4190,4190,4190,0
20250403,202900,738646072,4190,4190,4190,4190,0
20250403,202800,738646072,4190,4190,4190,4190,0
20250403,202700,738646072,4190,4190,4190,4190,0
20250403,202600,738646072,4190,4190,4190,4190,0
20250403,202500,738646072,4190,4190,4190,4190,0
20250403,202400,738646072,4190,4190,4190,4190,0
20250403,202300,738646072,4190,4190,4190,4190,0
20250403,202200,738646072,4190,4190,4190,4190,0
20250403,202100,738646072,4190,4190,4190,4190,0
20250403,202000,738646072,4190,4190,4190,4190,0
20250403,201900,738646072,4190,4190,4190,4190,0
20250403,201800,738646072,4190,4190,4190,4190,0
20250403,201700,738646072,4190,4190,4190,4190,0
20250403,201600,738646072,4190,4190,4190,4190,0
20250403,201500,738646072,4190,4190,4190,4190,0
20250403,201400,738646072,4190,4190,4190,4190,0
20250403,201300,738646072,4190,4190,4190,4190,0
20250403,201200,738646072,4190,4190,4190,4190,0
20250403,201100,738646072,4190,4190,4190,4190,0
20250403,201000,738646072,4190,4190,4190,4190,0
20250403,200900,738646072,4190,4190,4190,4190,0
20250403,200800,738646072,4190,4190,4190,4190,6308
20250403,200700,738646072,4190,4190,4190,4190,0
20250403,200600,738646072,4190,4190,4190,4190,0
20250403,200500,738646072,4190,4190,4190,4190,0
20250403,200400,738646072,4190,4190,4190,4190,0
20250403,200300,738646072,4190,4190,4190,4190,0
20250403,200200,738646072,4190,4190,4190,4190,0
20250403,200100,738646072,4190,4190,4190,4190,0
20250403,200000,738646072,4190,4190,4190,4190,0
20250403,195900,738646072,4190,4190,4190,4190,0
20250403,195800,738646072,4190,4190,4190,4190,0
20250403,195700,738646072,4190,4190,4190,4190,0
20250403,195600,738646072,4190,4190,4190,4190,0
20250403,195500,738646072,4190,4190,4190,4190,0
20250403,195400,738646072,4190,4190,4190,4190,0
20250403,195300,738646072,4190,4190,4190,4190,0
20250403,195200,738646072,4190,4190,4190,4190,0
20250403,195100,738646072,4190,4190,4190,4190,0
20250403,195000,738646072,4190,4190,4190,4190,0
20250403,194900,738646072,4190,4190,4190,4190,0
20250403,194800,738646072,4190,4190,4190,4190,0
20250403,194700,738646072,4190,4190,4190,4190,0
20250403,194600,738646072,4190,4190,4190,4190,0
20250403,194500,738646072,4190,4190,4190,4190,0
20250403,194400,738646072,4190,4190,4190,4190,0
20250403,194300,738646072,4190,4190,4190,4190,0
20250403,194200,738646072,4190,4190,4190,4190,0
20250403,194100,738646072,4190,4190,4190,4190,0
20250403,194000,738646072,4190,4190,4190,4190,0
20250403,193900,738646072,4190,4190,4190,4190,0
20250403,193800,738646072,4190,4190,4190,4190,6308
20250403,193700,738646072,4190,4190,4190,4190,0
20250403,193600,738646072,4190,4190,4190,4190,0
20250403,193500,738646072,4190,4190,4190,4190,0
20250403,193400,738646072,4190,4190,4190,4190,0
20250403,193300,738646072,4190,4190,4190,4190,0
20250403,193200,738646072,4190,4190,4190,4190,0
20250403,193100,738646072,4190,4190,4190,4190,0
20250403,193000,738646072,4190,4190,4190,4190,0
20250403,192900,738646072,4190,4190,4190,4190,0
20250403,192800,738646072,4190,4190,4190,4190,0
20250403,192700,738646072,4190,4190,4190,4190,0
20250403,192600,738646072,4190,4190,4190,4190,0
20250403,192500,738646072,4190,4190,4190,4190,0
20250403,192400,738646072,4190,4190,4190,4190,0
20250403,192300,738646072,4190,4190,4190,4190,0
20250403,192200,738646072,4190,4190,4190,4190,0
20250403,192100,738646072,4190,4190,4190,4190,0
20250403,192000,738646072,4190,4190,4190,4190,0
20250403,191900,738646072,4190,4190,4190,4190,0
20250403,191800,738646072,4190,4190,4190,4190,0
20250403,191700,738646072,4190,4190,4190,4190,0
20250403,191600,738646072,4190,4190,4190,4190,0
20250403,191500,738646072,4190,4190,4190,4190,0
20250403,191400,738646072,4190,4190,4190,4190,0
20250403,191300,738646072,4190,4190,4190,4190,0
20250403,191200,738646072,4190,4190,4190,4190,0
20250403,191100,738646072,4190,4190,4190,4190,0
20250403,191000,738646072,4190,4190,4190,4190,0
20250403,190900,738646072,4190,4190,4190,4190,0
20250403,190800,738646072,4190,4190,4190,4190,6308
20250403,190700,738646072,4190,4190,4190,4190,0
20250403,190600,738646072,4190,4190,4190,4190,0
20250403,190500,738646072,4190,4190,4190,4190,0
20250403,190400,738646072,4190,4190,4190,4190,0
20250403,190300,738646072,4190,4190,4190,4190,0
20250403,190200,738646072,4190,4190,4190,4190,0
20250403,190100,738646072,4190,4190,4190,4190,0
20250403,190000,738646072,4190,4190,4190,4190,0
20250403,185900,738646072,4190,4190,4190,4190,0
20250403,185800,738646072,4190,4190,4190,4190,0
20250403,185700,738646072,4190,4190,4190,4190,0
20250403,185600,738646072,4190,4190,4190,4190,0
20250403,185500,738646072,4190,4190,4190,4190,0
20250403,185400,738646072,4190,4190,4190,4190,0
20250403,185300,738646072,4190,4190,4190,4190,0
20250403,185200,738646072,4190,4190,4190,4190,0
20250403,185100,738646072,4190,4190,4190,4190,0
20250403,185000,738646072,4190,4190,4190,4190,0
20250403,184900,738646072,4190,4190,4190,4190,0
20250403,184800,738646072,4190,4190,4190,4190,0
20250403,184700,738646072,4190,4190,4190,4190,0
20250403,184600,738646072,4190,4190,4190,4190,0
20250403,184500,738646072,4190,4190,4190,4190,0
20250403,184400,738646072,4190,4190,4190,4190,0
20250403,184300,738646072,4190,4190,4190,4190,0
20250403,184200,738646072,4190,4190,4190,4190,0
20250403,184100,738646072,4190,4190,4190,4190,0
20250403,184000,738646072,4190,4190,4190,4190,0
20250403,183900,738646072,4190,4190,4190,4190,0
20250403,183800,738646072,4190,4190,4190,4190,6308
20250403,183700,738646072,4190,4190,4190,4190,0
20250403,183600,738646072,4190,4190,4190,4190,0
20250403,183500,738646072,4190,4190,4190,4190,0
20250403,183400,738646072,4190,4190,4190,4190,0
20250403,183300,738646072,4190,4190,4190,4190,0
20250403,183200,738646072,4190,4190,4190,4190,0
20250403,183100,738646072,4190,4190,4190,4190,0
20250403,183000,738646072,4190,4190,4190,4190,0
20250403,182900,738646072,4190,4190,4190,4190,0
20250403,182800,738646072,4190,4190,4190,4190,0
20250403,182700,738646072,4190,4190,4190,4190,0
20250403,182600,738646072,4190,4190,4190,4190,0
20250403,182500,738646072,4190,4190,4190,4190,0
20250403,182400,738646072,4190,4190,4190,4190,0
20250403,182300,738646072,4190,4190,4190,4190,0
20250403,182200,738646072,4190,4190,4190,4190,0
20250403,182100,738646072,4190,4190,4190,4190,0
20250403,182000,738646072,4190,4190,4190,4190,0
20250403,181900,738646072,4190,4190,4190,4190,0
20250403,181800,738646072,4190,4190,4190,4190,0
20250403,181700,738646072,4190,4190,4190,4190,0
20250403,181600,738646072,4190,4190,4190,4190,0
20250403,181500,738646072,4190,4190,4190,4190,0
20250403,181400,738646072,4190,4190,4190,4190,0
20250403,181300,738646072,4190,4190,4190,4190,0
20250403,181200,738646072,4190,4190,4190,4190,0
20250403,181100,738646072,4190,4190,4190,4190,0
20250403,181000,738646072,4190,4190,4190,4190,0
20250403,180900,738646072,4190,4190,4190,4190,0
20250403,180800,738646072,4190,4190,4190,4190,6308
20250403,180700,738646072,4190,4190,4190,4190,0
20250403,180600,738646072,4190,4190,4190,4190,0
20250403,180500,738646072,4190,4190,4190,4190,0
20250403,180400,738646072,4190,4190,4190,4190,0
20250403,180300,738646072,4190,4190,4190,4190,0
20250403,180200,738646072,4190,4190,4190,4190,0
20250403,180100,738646072,4190,4190,4190,4190,0
20250403,180000,738646072,4190,4190,4190,4190,0
20250403,175900,738646072,4190,4190,4190,4190,0
20250403,175800,738646072,4190,4190,4190,4190,0
20250403,175700,738646072,4190,4190,4190,4190,0
20250403,175600,738646072,4190,4190,4190,4190,0
20250403,175500,738646072,4190,4190,4190,4190,0
20250403,175400,738646072,4190,4190,4190,4190,0
20250403,175300,738646072,4190,4190,4190,4190,0
20250403,175200,738646072,4190,4190,4190,4190,0
20250403,175100,738646072,4190,4190,4190,4190,0
20250403,175000,738646072,4190,4190,4190,4190,0
20250403,174900,738646072,4190,4190,4190,4190,0
20250403,174800,738646072,4190,4190,4190,4190,0
20250403,174700,738646072,4190,4190,4190,4190,0
20250403,174600,738646072,4190,4190,4190,4190,0
20250403,174500,738646072,4190,4190,4190,4190,0
20250403,174400,738646072,4190,4190,4190,4190,0
20250403,174300,738646072,4190,4190,4190,4190,0
20250403,174200,738646072,4190,4190,4190,4190,0
20250403,174100,738646072,4190,4190,4190,4190,0
20250403,174000,738646072,4190,4190,4190,4190,0
20250403,173900,738646072,4190,4190,4190,4190,0
20250403,173800,738646072,4190,4190,4190,4190,6308
20250403,173700,738646072,4190,4190,4190,4190,0
20250403,173600,738646072,4190,4190,4190,4190,0
20250403,173500,738646072,4190,4190,4190,4190,0
20250403,173400,738646072,4190,4190,4190,4190,0
20250403,173300,738646072,4190,4190,4190,4190,0
20250403,173200,738646072,4190,4190,4190,4190,0
20250403,173100,738646072,4190,4190,4190,4190,0
20250403,173000,738646072,4190,4190,4190,4190,0
20250403,172900,738646072,4190,4190,4190,4190,0
20250403,172800,738646072,4190,4190,4190,4190,0
20250403,172700,738646072,4190,4190,4190,4190,0
20250403,172600,738646072,4190,4190,4190,4190,0
20250403,172500,738646072,4190,4190,4190,4190,0
20250403,172400,738646072,4190,4190,4190,4190,0
20250403,172300,738646072,4190,4190,4190,4190,0
20250403,172200,738646072,4190,4190,4190,4190,0
20250403,172100,738646072,4190,4190,4190,4190,0
20250403,172000,738646072,4190,4190,4190,4190,0
20250403,171900,738646072,4190,4190,4190,4190,0
20250403,171800,738646072,4190,4190,4190,4190,0
20250403,171700,738646072,4190,4190,4190,4190,0
20250403,171600,738646072,4190,4190,4190,4190,0
20250403,171500,738646072,4190,4190,4190,4190,0
20250403,171400,738646072,4190,4190,4190,4190,0
20250403,171300,738646072,4190,4190,4190,4190,0
20250403,171200,738646072,4190,4190,4190,4190,0
20250403,171100,738646072,4190,4190,4190,4190,0
20250403,171000,738646072,4190,4190,4190,4190,0
20250403,170900,738646072,4190,4190,4190,4190,0
20250403,170800,738646072,4190,4190,4190,4190,6308
20250403,170700,738646072,4190,4190,4190,4190,0
20250403,170600,738646072,4190,4190,4190,4190,0
20250403,170500,738646072,4190,4190,4190,4190,0
20250403,170400,738646072,4190,4190,4190,4190,0
20250403,170300,738646072,4190,4190,4190,4190,0
20250403,170200,738646072,4190,4190,4190,4190,0
20250403,170100,738646072,4190,4190,4190,4190,0
20250403,170000,738646072,4190,4190,4190,4190,0
20250403,165900,738646072,4190,4190,4190,4190,0
20250403,165800,738646072,4190,4190,4190,4190,0
20250403,165700,738646072,4190,4190,4190,4190,0
20250403,165600,738646072,4190,4190,4190,4190,0
20250403,165500,738646072,4190,4190,4190,4190,0
20250403,165400,738646072,4190,4190,4190,4190,0
20250403,165300,738646072,4190,4190,4190,4190,0
20250403,165200,738646072,4190,4190,4190,4190,0
20250403,165100,738646072,4190,4190,4190,4190,0
20250403,165000,738646072,4190,4190,4190,4190,0
20250403,164900,738646072,4190,4190,4190,4190,0
20250403,164800,738646072,4190,4190,4190,4190,0
20250403,164700,738646072,4190,4190,4190,4190,0
20250403,164600,738646072,4190,4190,4190,4190,0
20250403,164500,738646072,4190,4190,4190,4190,0
20250403,164400,738646072,4190,4190,4190,4190,0
20250403,164300,738646072,4190,4190,4190,4190,0
20250403,164200,738646072,4190,4190,4190,4190,0
20250403,164100,738646072,4190,4190,4190,4190,0
20250403,164000,738646072,4190,4190,4190,4190,0
20250403,163900,738646072,4190,4190,4190,4190,0
20250403,163800,738646072,4190,4190,4190,4190,6308
20250403,163700,738646072,4190,4190,4190,4190,0
20250403,163600,738646072,4190,4190,4190,4190,0
20250403,163500,738646072,4190,4190,4190,4190,0
20250403,163400,738646072,4190,4190,4190,4190,0
20250403,163300,738646072,4190,4190,4190,4190,0
20250403,163200,738646072,4190,4190,4190,4190,0
20250403,163100,738646072,4190,4190,4190,4190,0
20250403,163000,738646072,4190,4190,4190,4190,0
20250403,162900,738646072,4190,4190,4190,4190,0
20250403,162800,738646072,4190,4190,4190,4190,0
20250403,162700,738646072,4190,4190,4190,4190,0
20250403,162600,738646072,4190,4190,4190,4190,0
20250403,162500,738646072,4190,4190,4190,4190,0
20250403,162400,738646072,4190,4190,4190,4190,0
20250403,162300,738646072,4190,4190,4190,4190,0
20250403,162200,738646072,4190,4190,4190,4190,0
20250403,162100,738646072,4190,4190,4190,4190,0
20250403,162000,738646072,4190,4190,4190,4190,0
20250403,161900,738646072,4190,4190,4190,4190,0
20250403,161800,738646072,4190,4190,4190,4190,0
20250403,161700,738646072,4190,4190,4190,4190,0
20250403,161600,738646072,4190,4190,4190,4190,0
20250403,161500,738646072,4190,4190,4190,4190,0
20250403,161400,738646072,4190,4190,4190,4190,0
20250403,161300,738646072,4190,4190,4190,4190,0
20250403,161200,738646072,4190,4190,4190,4190,0
20250403,161100,738646072,4190,4190,4190,4190,0
20250403,161000,738646072,4190,4190,4190,4190,0
20250403,160900,738646072,4190,4190,4190,4190,0
20250403,160800,738646072,4190,4190,4190,4190,6308
20250403,160700,738646072,4190,4190,4190,4190,0
20250403,160600,738646072,4190,4190,4190,4190,0
20250403,160500,738646072,4190,4190,4190,4190,0
20250403,160400,738646072,4190,4190,4190,4190,0
20250403,160300,738646072,4190,4190,4190,4190,0
20250403,160200,738646072,4190,4190,4190,4190,0
20250403,160100,738646072,4190,4190,4190,4190,0
20250403,160000,738646072,4190,4190,4190,4190,0
20250403,155900,738646072,4190,4190,4190,4190,0
20250403,155800,738646072,4190,4190,4190,4190,0
20250403,155700,738646072,4190,4190,4190,4190,0
20250403,155600,738646072,4190,4190,4190,4190,0
20250403,155500,738646072,4190,4190,4190,4190,0
20250403,155400,738646072,4190,4190,4190,4190,0
20250403,155300,738646072,4190,4190,4190,4190,0
20250403,155200,738646072,4190,4190,4190,4190,0
20250403,155100,738646072,4190,4190,4190,4190,0
20250403,155000,738646072,4190,4190,4190,4190,0
20250403,154900,738646072,4190,4190,4190,4190,0
20250403,154800,738646072,4190,4190,4190,4190,0
20250403,154700,738646072,4190,4190,4190,4190,0
20250403,154600,738646072,4190,4190,4190,4190,0
20250403,154500,738646072,4190,4190,4190,4190,0
20250403,154400,738646072,4190,4190,4190,4190,0
20250403,154300,738646072,4190,4190,4190,4190,0
20250403,154200,738646072,4190,4190,4190,4190,0
20250403,154100,738646072,4190,4190,4190,4190,0
20250403,154000,738646072,4190,4190,4190,4190,0
20250403,153900,738646072,4190,4190,4190,4190,0
20250403,153800,738646072,4190,4190,4190,4190,6308
20250403,153700,738646072,4190,4190,4190,4190,0
20250403,153600,738646072,4190,4190,4190,4190,0
20250403,153500,738646072,4190,4190,4190,4190,0
20250403,153400,738646072,4190,4190,4190,4190,0
20250403,153300,738646072,4190,4190,4190,4190,0
20250403,153200,738646072,4190,4190,4190,4190,0
20250403,153100,738646072,4190,4190,4190,4190,0
20250403,153000,738646072,4190,4190,4190,4190,6308
20250403,152900,712215552,4215,4215,4215,4215,0
20250403,152800,712215552,4215,4215,4215,4215,0
20250403,152700,712215552,4215,4215,4215,4215,0
20250403,152600,712215552,4215,4215,4215,4215,0
20250403,152500,712215552,4215,4215,4215,4215,0
20250403,152400,712215552,4215,4215,4215,4215,0
20250403,152300,712215552,4215,4215,4215,4215,0
20250403,152200,712215552,4215,4215,4215,4215,0
20250403,152100,712215552,4215,4215,4215,4215,0
20250403,152000,712215552,4215,4215,4215,4215,0
20250403,151900,712215552,4215,4215,4220,4210,445
20250403,151800,710340232,4220,4215,4220,4215,60
20250403,151700,710087317,4220,4215,4220,4215,405
20250403,151600,708380222,4220,4215,4220,4215,133
20250403,151500,707819037,4220,4220,4220,4215,609
20250403,151400,705251452,4230,4220,4230,4215,2744
20250403,151300,693683017,4225,4225,4225,4225,1
20250403,151200,693678792,4220,4220,4220,4215,144
20250403,151100,693071322,4225,4230,4230,4225,403
20250403,151000,691367772,4230,4225,4235,4225,212
20250403,150900,690471162,4235,4230,4235,4230,64
20250403,150800,690200422,4230,4235,4235,4230,18
20250403,150700,690124277,4240,4240,4240,4240,0
20250403,150600,690124277,4240,4225,4240,4225,698
20250403,150500,687175197,4240,4235,4240,4235,117
20250403,150400,686679352,4235,4235,4235,4230,550
20250403,150300,684351602,4235,4235,4235,4215,157
20250403,150200,683689727,4235,4240,4240,4235,15
20250403,150100,683626177,4240,4240,4240,4240,289
20250403,150000,682400817,4240,4240,4240,4240,22
20250403,145900,682307537,4240,4240,4240,4240,4
20250403,145800,682290577,4240,4240,4240,4240,0
20250403,145700,682290577,4240,4240,4240,4240,1
20250403,145600,682286337,4240,4225,4240,4225,242
20250403,145500,681263842,4215,4225,4225,4215,2996
20250403,145400,668635662,4225,4225,4225,4225,1
20250403,145300,668631437,4230,4215,4230,4215,2
20250403,145200,668622992,4230,4220,4235,4210,720
20250403,145100,665587022,4225,4230,4240,4225,455
20250403,145000,663662832,4240,4240,4240,4235,160
20250403,144900,662985117,4240,4245,4245,4240,445
20250403,144800,661098307,4240,4245,4245,4240,217
20250403,144700,660177927,4240,4240,4240,4240,42
20250403,144600,659999847,4240,4240,4240,4240,85
20250403,144500,659639447,4240,4240,4240,4240,21
20250403,144400,659550407,4250,4250,4250,4250,0
20250403,144300,659550407,4250,4250,4250,4250,1
20250403,144200,659546157,4245,4240,4245,4240,341
20250403,144100,658098887,4235,4240,4240,4235,109
20250403,144000,657637252,4250,4250,4250,4250,15
20250403,143900,657573502,4255,4245,4255,4240,1048
20250403,143800,653127962,4245,4250,4250,4245,21
20250403,143700,653038717,4260,4260,4260,4260,0
20250403,143600,653038717,4260,4250,4260,4250,31
20250403,143500,652906957,4260,4260,4260,4260,1
20250403,143400,652902697,4260,4260,4260,4255,208
20250403,143300,652016647,4250,4250,4250,4250,148
20250403,143200,651387647,4250,4250,4250,4250,0
20250403,143100,651387647,4250,4250,4250,4250,294
20250403,143000,650138147,4250,4250,4250,4250,20
20250403,142900,650053147,4265,4260,4265,4260,976
20250403,142800,645895247,4250,4250,4250,4250,100
20250403,142700,645470247,4260,4260,4260,4260,2
20250403,142600,645461727,4260,4250,4260,4250,78
20250403,142500,645130207,4250,4260,4260,4250,53
20250403,142400,644904742,4260,4260,4260,4260,0
20250403,142300,644904742,4260,4255,4260,4255,808
20250403,142200,641466157,4255,4255,4255,4255,0
20250403,142100,641466157,4255,4255,4255,4255,300
20250403,142000,640189657,4255,4245,4255,4245,1113
20250403,141900,635459942,4250,4245,4250,4245,159
20250403,141800,634784427,4250,4250,4250,4250,0
20250403,141700,634784427,4250,4260,4260,4250,101
20250403,141600,634355167,4250,4255,4255,4250,1313
20250403,141500,628770782,4260,4260,4260,4260,70
20250403,141400,628472582,4260,4260,4260,4260,2
20250403,141300,628464062,4260,4260,4260,4260,3
20250403,141200,628451282,4255,4255,4255,4255,82
20250403,141100,628102372,4260,4270,4270,4260,91
20250403,141000,627714692,4270,4265,4270,4265,85
20250403,140900,627352157,4275,4295,4295,4275,28
20250403,140800,627232397,4280,4280,4280,4280,34
20250403,140700,627086877,4310,4295,4310,4295,605
20250403,140600,624488372,4280,4280,4280,4280,66
20250403,140500,624205892,4280,4280,4280,4265,93
20250403,140400,623808762,4280,4280,4280,4280,2
20250403,140300,623800202,4280,4280,4280,4280,1
20250403,140200,623795922,4280,4270,4280,4270,158
20250403,140100,623120727,4275,4275,4275,4275,0
20250403,140000,623120727,4275,4275,4275,4275,1
20250403,135900,623116452,4270,4275,4280,4270,2089
20250403,135800,614196387,4280,4280,4280,4275,1006
20250403,135700,609895707,4280,4280,4280,4280,357
20250403,135600,608367747,4280,4285,4290,4275,2016
20250403,135500,599726742,4295,4300,4305,4295,2946
20250403,135400,587068627,4305,4305,4305,4305,0
20250403,135300,587068627,4305,4305,4305,4305,2
20250403,135200,587060017,4305,4305,4305,4305,305
20250403,135100,585746992,4305,4305,4305,4305,4
20250403,135000,585729772,4305,4305,4305,4305,0
20250403,134900,585729772,4305,4305,4305,4295,55
20250403,134800,585493477,4305,4305,4305,4305,0
20250403,134700,585493477,4305,4305,4305,4305,0
20250403,134600,585493477,4305,4305,4305,4305,1
20250403,134500,585489172,4305,4295,4305,4295,4
20250403,134400,585471962,4305,4305,4305,4305,0
20250403,134300,585471962,4305,4305,4305,4305,0
20250403,134200,585471962,4305,4290,4305,4285,252
20250403,134100,584389772,4290,4290,4290,4285,1318
20250403,134000,578740377,4295,4300,4300,4295,972
20250403,133900,574565632,4300,4295,4300,4295,24
20250403,133800,574462547,4300,4300,4300,4300,2
20250403,133700,574453947,4300,4300,4300,4300,0
20250403,133600,574453947,4300,4300,4300,4300,101
20250403,133500,574019647,4300,4295,4300,4295,48
20250403,133400,573813472,4300,4300,4300,4300,27
20250403,133300,573697372,4305,4305,4305,4305,1
20250403,133200,573693067,4300,4300,4300,4300,16
20250403,133100,573624267,4305,4305,4305,4305,0
20250403,133000,573624267,4305,4305,4305,4305,0
20250403,132900,573624267,4305,4300,4305,4300,61
20250403,132800,573361957,4300,4300,4300,4300,0
20250403,132700,573361957,4300,4300,4300,4300,1
20250403,132600,573357657,4300,4300,4300,4300,1
20250403,132500,573353357,4300,4300,4300,4300,419
20250403,132400,571551657,4300,4290,4300,4290,6
20250403,132300,571525902,4300,4295,4300,4290,181
20250403,132200,570749297,4305,4295,4305,4295,50
20250403,132100,570534297,4300,4300,4300,4300,2
20250403,132000,570525697,4295,4290,4295,4290,76
20250403,131900,570199282,4305,4305,4305,4305,0
20250403,131800,570199282,4305,4290,4305,4290,2
20250403,131700,570190687,4305,4290,4305,4290,46
20250403,131600,569993332,4300,4300,4300,4300,0
20250403,131500,569993332,4300,4300,4300,4300,0
20250403,131400,569993332,4300,4300,4300,4300,300
20250403,131300,568703332,4300,4300,4300,4300,0
20250403,131200,568703332,4300,4300,4300,4300,2
20250403,131100,568694732,4300,4300,4300,4300,116
20250403,131000,568195932,4290,4290,4290,4290,0
20250403,130900,568195932,4290,4290,4290,4290,160
20250403,130800,567509532,4305,4295,4305,4290,493
20250403,130700,565391427,4290,4290,4290,4290,270
20250403,130600,564233127,4295,4295,4295,4295,0
20250403,130500,564233127,4295,4295,4295,4295,2
20250403,130400,564224537,4295,4295,4295,4295,1
20250403,130300,564220242,4295,4290,4295,4290,21
20250403,130200,564130147,4285,4280,4285,4280,290
20250403,130100,562887507,4285,4285,4285,4285,130
20250403,130000,562330457,4280,4280,4285,4280,83
20250403,125900,561975207,4280,4280,4280,4280,23
20250403,125800,561876767,4285,4280,4285,4280,48
20250403,125700,561671317,4280,4280,4280,4280,0
20250403,125600,561671317,4280,4280,4280,4280,45
20250403,125500,561478717,4285,4285,4285,4285,0
20250403,125400,561478717,4285,4285,4285,4285,0
20250403,125300,561478717,4285,4280,4285,4280,79
20250403,125200,561140592,4300,4300,4300,4300,0
20250403,125100,561140592,4300,4280,4300,4280,82
20250403,125000,560789612,4300,4300,4300,4300,0
20250403,124900,560789612,4300,4300,4300,4300,1
20250403,124800,560785312,4275,4275,4275,4275,42
20250403,124700,560605762,4280,4280,4280,4280,15
20250403,124600,560541562,4280,4280,4280,4280,96
20250403,124500,560130682,4280,4280,4280,4280,46
20250403,124400,559933802,4280,4280,4280,4280,0
20250403,124300,559933802,4280,4285,4285,4280,166
20250403,124200,559222802,4290,4295,4295,4290,1312
20250403,124100,553593417,4295,4295,4295,4295,50
20250403,124000,553378667,4295,4295,4295,4295,90
20250403,123900,552992117,4305,4305,4305,4305,0
20250403,123800,552992117,4305,4305,4305,4305,0
20250403,123700,552992117,4305,4305,4305,4305,0
20250403,123600,552992117,4305,4300,4305,4300,152
20250403,123500,552338512,4300,4300,4300,4290,97
20250403,123400,551922082,4295,4295,4295,4295,10
20250403,123300,551879132,4295,4295,4295,4295,15
20250403,123200,551814707,4290,4295,4295,4290,55
20250403,123100,551578712,4295,4300,4300,4295,13
20250403,123000,551522862,4290,4290,4290,4290,0
20250403,122900,551522862,4290,4290,4300,4290,133
20250403,122800,550952232,4295,4295,4295,4295,13
20250403,122700,550896397,4300,4295,4300,4295,20
20250403,122600,550810487,4295,4305,4305,4295,279
20250403,122500,549612172,4295,4295,4295,4295,0
20250403,122400,549612172,4295,4295,4295,4295,42
20250403,122300,549431782,4305,4295,4305,4295,32
20250403,122200,549294332,4305,4305,4305,4305,6
20250403,122100,549268502,4295,4295,4295,4295,46
20250403,122000,549070932,4295,4295,4295,4295,0
20250403,121900,549070932,4295,4295,4295,4295,51
20250403,121800,548851887,4295,4295,4295,4295,29
20250403,121700,548727332,4295,4300,4300,4295,834
20250403,121600,545141372,4300,4300,4300,4300,10
20250403,121500,545098372,4300,4300,4300,4300,0
20250403,121400,545098372,4300,4310,4310,4300,49
20250403,121300,544887662,4310,4310,4310,4310,1
20250403,121200,544883352,4300,4305,4305,4300,218
20250403,121100,543945342,4310,4310,4310,4310,1
20250403,121000,543941032,4305,4305,4305,4305,57
20250403,120900,543695647,4305,4307,4307,4305,162
20250403,120800,542998223,4305,4305,4305,4305,0
20250403,120700,542998223,4305,4305,4307,4305,144
20250403,120600,542378301,4307,4307,4307,4305,105
20250403,120500,541926264,4307,4307,4307,4307,1
20250403,120400,541921957,4307,4305,4307,4305,62
20250403,120300,541655007,4305,4307,4307,4305,143
20250403,120200,541039140,4307,4305,4307,4305,42
20250403,120100,540858254,4310,4305,4310,4305,5
20250403,120000,540836724,4305,4305,4305,4305,43
20250403,115900,540651609,4320,4320,4320,4320,0
20250403,115800,540651609,4320,4320,4320,4320,0
20250403,115700,540651609,4320,4320,4320,4320,2
20250403,115600,540642969,4300,4300,4300,4300,48
20250403,115500,540436569,4320,4320,4320,4300,42
20250403,115400,540255929,4300,4300,4300,4300,15
20250403,115300,540191429,4325,4325,4325,4325,1
20250403,115200,540187104,4300,4300,4300,4300,48
20250403,115100,539980704,4325,4325,4325,4325,0
20250403,115000,539980704,4325,4325,4325,4325,0
20250403,114900,539980704,4325,4325,4325,4325,0
20250403,114800,539980704,4325,4325,4325,4325,0
20250403,114700,539980704,4325,4320,4325,4320,200
20250403,114600,539116229,4300,4300,4300,4300,40
20250403,114500,538944229,4320,4320,4320,4320,1
20250403,114400,538939909,4300,4320,4320,4300,51
20250403,114300,538720589,4300,4300,4320,4300,54
20250403,114200,538488369,4300,4320,4320,4300,30
20250403,114100,538359169,4320,4320,4320,4320,0
20250403,114000,538359169,4320,4320,4320,4320,0
20250403,113900,538359169,4320,4320,4320,4320,0
20250403,113800,538359169,4320,4320,4320,4320,6
20250403,113700,538333249,4330,4315,4330,4295,1588
20250403,113600,531499989,4315,4300,4315,4300,938
20250403,113500,527465474,4300,4300,4300,4300,12
20250403,113400,527413874,4300,4300,4300,4300,78
20250403,113300,527078474,4310,4310,4310,4310,1
20250403,113200,527074164,4300,4300,4300,4300,0
20250403,113100,527074164,4300,4320,4320,4295,1523
20250403,113000,520513739,4320,4325,4340,4320,167
20250403,112900,519791689,4325,4325,4325,4325,3
20250403,112800,519778714,4320,4320,4320,4320,71
20250403,112700,519471994,4325,4325,4325,4325,1
20250403,112600,519467669,4330,4320,4330,4320,44
20250403,112500,519277559,4330,4330,4330,4330,2
20250403,112400,519268899,4320,4320,4320,4320,46
20250403,112300,519070179,4340,4340,4340,4340,0
20250403,112200,519070179,4340,4340,4340,4340,30
20250403,112100,518939979,4350,4350,4350,4350,0
20250403,112000,518939979,4350,4350,4350,4350,0
20250403,111900,518939979,4350,4355,4355,4350,3
20250403,111800,518926924,4330,4325,4330,4325,356
20250403,111700,517386779,4330,4330,4330,4315,4
20250403,111600,517369474,4315,4330,4330,4315,32
20250403,111500,517231319,4330,4330,4330,4330,0
20250403,111400,517231319,4330,4330,4330,4330,0
20250403,111300,517231319,4330,4330,4330,4330,2
20250403,111200,517222659,4330,4330,4330,4330,2
20250403,111100,517213999,4325,4325,4325,4325,23
20250403,111000,517114524,4325,4325,4325,4325,12
20250403,110900,517062624,4330,4330,4340,4330,175
20250403,110800,516304114,4340,4340,4340,4340,231
20250403,110700,515301574,4380,4340,4380,4340,271
20250403,110600,514125369,4340,4330,4340,4330,422
20250403,110500,512298099,4330,4330,4330,4330,86
20250403,110400,511925719,4330,4330,4335,4330,62
20250403,110300,511657254,4330,4325,4340,4325,31
20250403,110200,511522959,4325,4325,4325,4325,2
20250403,110100,511514309,4305,4305,4305,4305,9
20250403,110000,511475564,4340,4320,4340,4310,137
20250403,105900,510883714,4320,4310,4320,4305,198
20250403,105800,510030329,4305,4305,4305,4305,17
20250403,105700,509957144,4305,4310,4310,4305,328
20250403,105600,508544254,4310,4310,4310,4310,33
20250403,105500,508402024,4315,4315,4315,4315,20
20250403,105400,508315724,4315,4315,4315,4315,94
20250403,105300,507910114,4315,4300,4315,4300,623
20250403,105200,505228529,4300,4300,4305,4300,32
20250403,105100,505090779,4300,4305,4305,4300,720
20250403,105000,501994774,4310,4300,4315,4300,276
20250403,104900,500805929,4300,4315,4315,4300,503
20250403,104800,498639889,4315,4325,4325,4315,301
20250403,104700,497339864,4320,4310,4330,4310,202
20250403,104600,496469214,4310,4325,4340,4310,10
20250403,104500,496425904,4305,4305,4320,4305,2253
20250403,104400,486717279,4305,4310,4315,4290,1185
20250403,104300,481628394,4315,4315,4315,4315,2
20250403,104200,481619764,4320,4300,4320,4290,360
20250403,104100,480069444,4315,4295,4315,4295,183
20250403,104000,479282059,4295,4300,4325,4290,373
20250403,103900,477678614,4290,4350,4365,4290,5660
20250403,103800,453298799,4365,4435,4440,4350,5071
20250403,103700,431027074,4430,4425,4435,4415,1676
20250403,103600,423607609,4445,4425,4445,4425,186
20250403,103500,422784539,4420,4440,4445,4420,763
20250403,103400,419402404,4440,4440,4440,4415,761
20250403,103300,416026809,4425,4425,4425,4425,35
20250403,103200,415871934,4440,4440,4440,4440,104
20250403,103100,415410174,4430,4410,4430,4410,433
20250403,103000,413494679,4400,4400,4400,4400,0
20250403,102900,413494679,4400,4400,4410,4400,762
20250403,102800,410140464,4435,4430,4440,4430,218
20250403,102700,409174044,4430,4425,4430,4385,8799
20250403,102600,370494364,4425,4430,4430,4425,94
20250403,102500,370078114,4430,4430,4430,4430,0
20250403,102400,370078114,4430,4415,4430,4415,1199
20250403,102300,364771089,4425,4435,4435,4415,406
20250403,102200,362973689,4410,4410,4410,4410,0
20250403,102100,362973689,4410,4425,4435,4410,325
20250403,102000,361537154,4422,4422,4422,4422,0
20250403,101900,361537154,4422,4410,4430,4410,1026
20250403,101800,357003574,4410,4410,4410,4410,0
20250403,101700,357003574,4410,4410,4410,4410,19
20250403,101600,356919784,4410,4410,4410,4410,7
20250403,101500,356888914,4410,4415,4415,4410,31
20250403,101400,356752199,4435,4435,4435,4435,0
20250403,101300,356752199,4435,4435,4435,4435,0
20250403,101200,356752199,4435,4435,4435,4435,2
20250403,101100,356743329,4435,4405,4435,4400,1376
20250403,101000,350664094,4400,4400,4430,4400,980
20250403,100900,346349514,4430,4400,4430,4400,801
20250403,100800,342825084,4430,4425,4430,4400,3397
20250403,100700,327843929,4425,4435,4435,4425,615
20250403,100600,325122204,4445,4445,4445,4445,2
20250403,100500,325113314,4445,4445,4445,4445,68
20250403,100400,324811054,4445,4440,4445,4425,299
20250403,100300,323484984,4445,4445,4445,4445,0
20250403,100200,323484984,4445,4440,4445,4435,310
20250403,100100,322108609,4460,4460,4460,4460,0
20250403,100000,322108609,4460,4420,4460,4420,1894
20250403,095900,313704609,4420,4420,4430,4420,103
20250403,095800,313249339,4415,4415,4415,4415,1101
20250403,095700,308388424,4435,4435,4440,4415,2360
20250403,095600,297946019,4435,4440,4440,4435,876
20250403,095500,294059784,4440,4445,4445,4435,326
20250403,095400,292610744,4445,4440,4450,4440,2915
20250403,095300,279654389,4440,4440,4440,4440,515
20250403,095200,277367789,4440,4440,4440,4440,20
20250403,095100,277278989,4440,4440,4440,4440,0
20250403,095000,277278989,4440,4425,4440,4425,214
20250403,094900,276330889,4420,4420,4420,4420,10
20250403,094800,276286689,4410,4420,4420,4410,737
20250403,094700,273032719,4420,4420,4420,4420,63
20250403,094600,272754259,4420,4435,4440,4415,401
20250403,094500,270980779,4445,4450,4450,4445,525
20250403,094400,268647149,4450,4465,4465,4450,1654
20250403,094300,261270069,4460,4450,4470,4450,2034
20250403,094200,252199104,4445,4437,4445,4437,987
20250403,094100,247813489,4430,4450,4455,4425,1157
20250403,094000,242684044,4455,4455,4460,4430,763
20250403,093900,239282129,4455,4445,4460,4435,2134
20250403,093800,229788139,4430,4430,4445,4430,1199
20250403,093700,224467089,4445,4425,4450,4425,478
20250403,093600,222345249,4425,4430,4450,4425,4345
20250403,093500,203067509,4430,4485,4485,4425,3996
20250403,093400,185305399,4460,4470,4470,4455,1090
20250403,093300,180436324,4460,4475,4500,4460,3089
20250403,093200,166591849,4470,4435,4470,4430,1708
20250403,093100,158995729,4440,4455,4460,4440,998
20250403,093000,154556024,4435,4460,4460,4435,565
20250403,092900,152040680,4460,4440,4460,4435,3607
20250403,092800,136002005,4450,4450,4450,4425,1393
20250403,092700,129813760,4445,4450,4450,4410,2211
20250403,092600,120000570,4460,4410,4460,4410,2621
20250403,092500,108356175,4410,4410,4450,4410,2699
20250403,092400,96397805,4410,4375,4420,4375,729
20250403,092300,93191670,4375,4365,4405,4365,2086
20250403,092200,84033100,4365,4340,4365,4340,1555
20250403,092100,77268355,4340,4315,4340,4310,305
20250403,092000,75952050,4315,4310,4315,4280,742
20250403,091900,72757000,4310,4310,4310,4310,1
20250403,091800,72752690,4255,4275,4280,4240,1636
20250403,091700,65799175,4280,4280,4330,4260,2331
20250403,091600,55827900,4280,4250,4280,4250,51
20250403,091500,55609650,4280,4265,4280,4265,337
20250403,091400,54171610,4265,4265,4265,4265,10
20250403,091300,54128960,4280,4280,4280,4280,51
20250403,091200,53910680,4280,4270,4280,4270,102
20250403,091100,53475130,4245,4240,4245,4230,475
20250403,091000,51460600,4240,4240,4240,4240,0
20250403,090900,51460600,4240,4235,4240,4230,523
20250403,090800,49245690,4235,4215,4235,4200,1839
20250403,090700,41468785,4230,4230,4230,4230,31
20250403,090600,41337655,4215,4150,4215,4150,2815
20250403,090500,29481635,4215,4235,4235,4145,2480
20250403,090400,19128530,4225,4220,4225,4220,194
20250403,090300,18309375,4205,4220,4225,4200,1382
20250403,090200,12491090,4220,4220,4220,4220,71
20250403,090100,12191470,4290,4290,4290,4290,11
20250403,090000,12144280,4250,4170,4290,4170,2887
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 210800 738646072 4190 4190 4190 4190 6308
3 20250403 210700 738646072 4190 4190 4190 4190 0
4 20250403 210600 738646072 4190 4190 4190 4190 0
5 20250403 210500 738646072 4190 4190 4190 4190 0
6 20250403 210400 738646072 4190 4190 4190 4190 0
7 20250403 210300 738646072 4190 4190 4190 4190 0
8 20250403 210200 738646072 4190 4190 4190 4190 0
9 20250403 210100 738646072 4190 4190 4190 4190 0
10 20250403 210000 738646072 4190 4190 4190 4190 0
11 20250403 205900 738646072 4190 4190 4190 4190 0
12 20250403 205800 738646072 4190 4190 4190 4190 0
13 20250403 205700 738646072 4190 4190 4190 4190 0
14 20250403 205600 738646072 4190 4190 4190 4190 0
15 20250403 205500 738646072 4190 4190 4190 4190 0
16 20250403 205400 738646072 4190 4190 4190 4190 0
17 20250403 205300 738646072 4190 4190 4190 4190 0
18 20250403 205200 738646072 4190 4190 4190 4190 0
19 20250403 205100 738646072 4190 4190 4190 4190 0
20 20250403 205000 738646072 4190 4190 4190 4190 0
21 20250403 204900 738646072 4190 4190 4190 4190 0
22 20250403 204800 738646072 4190 4190 4190 4190 0
23 20250403 204700 738646072 4190 4190 4190 4190 0
24 20250403 204600 738646072 4190 4190 4190 4190 0
25 20250403 204500 738646072 4190 4190 4190 4190 0
26 20250403 204400 738646072 4190 4190 4190 4190 0
27 20250403 204300 738646072 4190 4190 4190 4190 0
28 20250403 204200 738646072 4190 4190 4190 4190 0
29 20250403 204100 738646072 4190 4190 4190 4190 0
30 20250403 204000 738646072 4190 4190 4190 4190 0
31 20250403 203900 738646072 4190 4190 4190 4190 0
32 20250403 203800 738646072 4190 4190 4190 4190 6308
33 20250403 203700 738646072 4190 4190 4190 4190 0
34 20250403 203600 738646072 4190 4190 4190 4190 0
35 20250403 203500 738646072 4190 4190 4190 4190 0
36 20250403 203400 738646072 4190 4190 4190 4190 0
37 20250403 203300 738646072 4190 4190 4190 4190 0
38 20250403 203200 738646072 4190 4190 4190 4190 0
39 20250403 203100 738646072 4190 4190 4190 4190 0
40 20250403 203000 738646072 4190 4190 4190 4190 0
41 20250403 202900 738646072 4190 4190 4190 4190 0
42 20250403 202800 738646072 4190 4190 4190 4190 0
43 20250403 202700 738646072 4190 4190 4190 4190 0
44 20250403 202600 738646072 4190 4190 4190 4190 0
45 20250403 202500 738646072 4190 4190 4190 4190 0
46 20250403 202400 738646072 4190 4190 4190 4190 0
47 20250403 202300 738646072 4190 4190 4190 4190 0
48 20250403 202200 738646072 4190 4190 4190 4190 0
49 20250403 202100 738646072 4190 4190 4190 4190 0
50 20250403 202000 738646072 4190 4190 4190 4190 0
51 20250403 201900 738646072 4190 4190 4190 4190 0
52 20250403 201800 738646072 4190 4190 4190 4190 0
53 20250403 201700 738646072 4190 4190 4190 4190 0
54 20250403 201600 738646072 4190 4190 4190 4190 0
55 20250403 201500 738646072 4190 4190 4190 4190 0
56 20250403 201400 738646072 4190 4190 4190 4190 0
57 20250403 201300 738646072 4190 4190 4190 4190 0
58 20250403 201200 738646072 4190 4190 4190 4190 0
59 20250403 201100 738646072 4190 4190 4190 4190 0
60 20250403 201000 738646072 4190 4190 4190 4190 0
61 20250403 200900 738646072 4190 4190 4190 4190 0
62 20250403 200800 738646072 4190 4190 4190 4190 6308
63 20250403 200700 738646072 4190 4190 4190 4190 0
64 20250403 200600 738646072 4190 4190 4190 4190 0
65 20250403 200500 738646072 4190 4190 4190 4190 0
66 20250403 200400 738646072 4190 4190 4190 4190 0
67 20250403 200300 738646072 4190 4190 4190 4190 0
68 20250403 200200 738646072 4190 4190 4190 4190 0
69 20250403 200100 738646072 4190 4190 4190 4190 0
70 20250403 200000 738646072 4190 4190 4190 4190 0
71 20250403 195900 738646072 4190 4190 4190 4190 0
72 20250403 195800 738646072 4190 4190 4190 4190 0
73 20250403 195700 738646072 4190 4190 4190 4190 0
74 20250403 195600 738646072 4190 4190 4190 4190 0
75 20250403 195500 738646072 4190 4190 4190 4190 0
76 20250403 195400 738646072 4190 4190 4190 4190 0
77 20250403 195300 738646072 4190 4190 4190 4190 0
78 20250403 195200 738646072 4190 4190 4190 4190 0
79 20250403 195100 738646072 4190 4190 4190 4190 0
80 20250403 195000 738646072 4190 4190 4190 4190 0
81 20250403 194900 738646072 4190 4190 4190 4190 0
82 20250403 194800 738646072 4190 4190 4190 4190 0
83 20250403 194700 738646072 4190 4190 4190 4190 0
84 20250403 194600 738646072 4190 4190 4190 4190 0
85 20250403 194500 738646072 4190 4190 4190 4190 0
86 20250403 194400 738646072 4190 4190 4190 4190 0
87 20250403 194300 738646072 4190 4190 4190 4190 0
88 20250403 194200 738646072 4190 4190 4190 4190 0
89 20250403 194100 738646072 4190 4190 4190 4190 0
90 20250403 194000 738646072 4190 4190 4190 4190 0
91 20250403 193900 738646072 4190 4190 4190 4190 0
92 20250403 193800 738646072 4190 4190 4190 4190 6308
93 20250403 193700 738646072 4190 4190 4190 4190 0
94 20250403 193600 738646072 4190 4190 4190 4190 0
95 20250403 193500 738646072 4190 4190 4190 4190 0
96 20250403 193400 738646072 4190 4190 4190 4190 0
97 20250403 193300 738646072 4190 4190 4190 4190 0
98 20250403 193200 738646072 4190 4190 4190 4190 0
99 20250403 193100 738646072 4190 4190 4190 4190 0
100 20250403 193000 738646072 4190 4190 4190 4190 0
101 20250403 192900 738646072 4190 4190 4190 4190 0
102 20250403 192800 738646072 4190 4190 4190 4190 0
103 20250403 192700 738646072 4190 4190 4190 4190 0
104 20250403 192600 738646072 4190 4190 4190 4190 0
105 20250403 192500 738646072 4190 4190 4190 4190 0
106 20250403 192400 738646072 4190 4190 4190 4190 0
107 20250403 192300 738646072 4190 4190 4190 4190 0
108 20250403 192200 738646072 4190 4190 4190 4190 0
109 20250403 192100 738646072 4190 4190 4190 4190 0
110 20250403 192000 738646072 4190 4190 4190 4190 0
111 20250403 191900 738646072 4190 4190 4190 4190 0
112 20250403 191800 738646072 4190 4190 4190 4190 0
113 20250403 191700 738646072 4190 4190 4190 4190 0
114 20250403 191600 738646072 4190 4190 4190 4190 0
115 20250403 191500 738646072 4190 4190 4190 4190 0
116 20250403 191400 738646072 4190 4190 4190 4190 0
117 20250403 191300 738646072 4190 4190 4190 4190 0
118 20250403 191200 738646072 4190 4190 4190 4190 0
119 20250403 191100 738646072 4190 4190 4190 4190 0
120 20250403 191000 738646072 4190 4190 4190 4190 0
121 20250403 190900 738646072 4190 4190 4190 4190 0
122 20250403 190800 738646072 4190 4190 4190 4190 6308
123 20250403 190700 738646072 4190 4190 4190 4190 0
124 20250403 190600 738646072 4190 4190 4190 4190 0
125 20250403 190500 738646072 4190 4190 4190 4190 0
126 20250403 190400 738646072 4190 4190 4190 4190 0
127 20250403 190300 738646072 4190 4190 4190 4190 0
128 20250403 190200 738646072 4190 4190 4190 4190 0
129 20250403 190100 738646072 4190 4190 4190 4190 0
130 20250403 190000 738646072 4190 4190 4190 4190 0
131 20250403 185900 738646072 4190 4190 4190 4190 0
132 20250403 185800 738646072 4190 4190 4190 4190 0
133 20250403 185700 738646072 4190 4190 4190 4190 0
134 20250403 185600 738646072 4190 4190 4190 4190 0
135 20250403 185500 738646072 4190 4190 4190 4190 0
136 20250403 185400 738646072 4190 4190 4190 4190 0
137 20250403 185300 738646072 4190 4190 4190 4190 0
138 20250403 185200 738646072 4190 4190 4190 4190 0
139 20250403 185100 738646072 4190 4190 4190 4190 0
140 20250403 185000 738646072 4190 4190 4190 4190 0
141 20250403 184900 738646072 4190 4190 4190 4190 0
142 20250403 184800 738646072 4190 4190 4190 4190 0
143 20250403 184700 738646072 4190 4190 4190 4190 0
144 20250403 184600 738646072 4190 4190 4190 4190 0
145 20250403 184500 738646072 4190 4190 4190 4190 0
146 20250403 184400 738646072 4190 4190 4190 4190 0
147 20250403 184300 738646072 4190 4190 4190 4190 0
148 20250403 184200 738646072 4190 4190 4190 4190 0
149 20250403 184100 738646072 4190 4190 4190 4190 0
150 20250403 184000 738646072 4190 4190 4190 4190 0
151 20250403 183900 738646072 4190 4190 4190 4190 0
152 20250403 183800 738646072 4190 4190 4190 4190 6308
153 20250403 183700 738646072 4190 4190 4190 4190 0
154 20250403 183600 738646072 4190 4190 4190 4190 0
155 20250403 183500 738646072 4190 4190 4190 4190 0
156 20250403 183400 738646072 4190 4190 4190 4190 0
157 20250403 183300 738646072 4190 4190 4190 4190 0
158 20250403 183200 738646072 4190 4190 4190 4190 0
159 20250403 183100 738646072 4190 4190 4190 4190 0
160 20250403 183000 738646072 4190 4190 4190 4190 0
161 20250403 182900 738646072 4190 4190 4190 4190 0
162 20250403 182800 738646072 4190 4190 4190 4190 0
163 20250403 182700 738646072 4190 4190 4190 4190 0
164 20250403 182600 738646072 4190 4190 4190 4190 0
165 20250403 182500 738646072 4190 4190 4190 4190 0
166 20250403 182400 738646072 4190 4190 4190 4190 0
167 20250403 182300 738646072 4190 4190 4190 4190 0
168 20250403 182200 738646072 4190 4190 4190 4190 0
169 20250403 182100 738646072 4190 4190 4190 4190 0
170 20250403 182000 738646072 4190 4190 4190 4190 0
171 20250403 181900 738646072 4190 4190 4190 4190 0
172 20250403 181800 738646072 4190 4190 4190 4190 0
173 20250403 181700 738646072 4190 4190 4190 4190 0
174 20250403 181600 738646072 4190 4190 4190 4190 0
175 20250403 181500 738646072 4190 4190 4190 4190 0
176 20250403 181400 738646072 4190 4190 4190 4190 0
177 20250403 181300 738646072 4190 4190 4190 4190 0
178 20250403 181200 738646072 4190 4190 4190 4190 0
179 20250403 181100 738646072 4190 4190 4190 4190 0
180 20250403 181000 738646072 4190 4190 4190 4190 0
181 20250403 180900 738646072 4190 4190 4190 4190 0
182 20250403 180800 738646072 4190 4190 4190 4190 6308
183 20250403 180700 738646072 4190 4190 4190 4190 0
184 20250403 180600 738646072 4190 4190 4190 4190 0
185 20250403 180500 738646072 4190 4190 4190 4190 0
186 20250403 180400 738646072 4190 4190 4190 4190 0
187 20250403 180300 738646072 4190 4190 4190 4190 0
188 20250403 180200 738646072 4190 4190 4190 4190 0
189 20250403 180100 738646072 4190 4190 4190 4190 0
190 20250403 180000 738646072 4190 4190 4190 4190 0
191 20250403 175900 738646072 4190 4190 4190 4190 0
192 20250403 175800 738646072 4190 4190 4190 4190 0
193 20250403 175700 738646072 4190 4190 4190 4190 0
194 20250403 175600 738646072 4190 4190 4190 4190 0
195 20250403 175500 738646072 4190 4190 4190 4190 0
196 20250403 175400 738646072 4190 4190 4190 4190 0
197 20250403 175300 738646072 4190 4190 4190 4190 0
198 20250403 175200 738646072 4190 4190 4190 4190 0
199 20250403 175100 738646072 4190 4190 4190 4190 0
200 20250403 175000 738646072 4190 4190 4190 4190 0
201 20250403 174900 738646072 4190 4190 4190 4190 0
202 20250403 174800 738646072 4190 4190 4190 4190 0
203 20250403 174700 738646072 4190 4190 4190 4190 0
204 20250403 174600 738646072 4190 4190 4190 4190 0
205 20250403 174500 738646072 4190 4190 4190 4190 0
206 20250403 174400 738646072 4190 4190 4190 4190 0
207 20250403 174300 738646072 4190 4190 4190 4190 0
208 20250403 174200 738646072 4190 4190 4190 4190 0
209 20250403 174100 738646072 4190 4190 4190 4190 0
210 20250403 174000 738646072 4190 4190 4190 4190 0
211 20250403 173900 738646072 4190 4190 4190 4190 0
212 20250403 173800 738646072 4190 4190 4190 4190 6308
213 20250403 173700 738646072 4190 4190 4190 4190 0
214 20250403 173600 738646072 4190 4190 4190 4190 0
215 20250403 173500 738646072 4190 4190 4190 4190 0
216 20250403 173400 738646072 4190 4190 4190 4190 0
217 20250403 173300 738646072 4190 4190 4190 4190 0
218 20250403 173200 738646072 4190 4190 4190 4190 0
219 20250403 173100 738646072 4190 4190 4190 4190 0
220 20250403 173000 738646072 4190 4190 4190 4190 0
221 20250403 172900 738646072 4190 4190 4190 4190 0
222 20250403 172800 738646072 4190 4190 4190 4190 0
223 20250403 172700 738646072 4190 4190 4190 4190 0
224 20250403 172600 738646072 4190 4190 4190 4190 0
225 20250403 172500 738646072 4190 4190 4190 4190 0
226 20250403 172400 738646072 4190 4190 4190 4190 0
227 20250403 172300 738646072 4190 4190 4190 4190 0
228 20250403 172200 738646072 4190 4190 4190 4190 0
229 20250403 172100 738646072 4190 4190 4190 4190 0
230 20250403 172000 738646072 4190 4190 4190 4190 0
231 20250403 171900 738646072 4190 4190 4190 4190 0
232 20250403 171800 738646072 4190 4190 4190 4190 0
233 20250403 171700 738646072 4190 4190 4190 4190 0
234 20250403 171600 738646072 4190 4190 4190 4190 0
235 20250403 171500 738646072 4190 4190 4190 4190 0
236 20250403 171400 738646072 4190 4190 4190 4190 0
237 20250403 171300 738646072 4190 4190 4190 4190 0
238 20250403 171200 738646072 4190 4190 4190 4190 0
239 20250403 171100 738646072 4190 4190 4190 4190 0
240 20250403 171000 738646072 4190 4190 4190 4190 0
241 20250403 170900 738646072 4190 4190 4190 4190 0
242 20250403 170800 738646072 4190 4190 4190 4190 6308
243 20250403 170700 738646072 4190 4190 4190 4190 0
244 20250403 170600 738646072 4190 4190 4190 4190 0
245 20250403 170500 738646072 4190 4190 4190 4190 0
246 20250403 170400 738646072 4190 4190 4190 4190 0
247 20250403 170300 738646072 4190 4190 4190 4190 0
248 20250403 170200 738646072 4190 4190 4190 4190 0
249 20250403 170100 738646072 4190 4190 4190 4190 0
250 20250403 170000 738646072 4190 4190 4190 4190 0
251 20250403 165900 738646072 4190 4190 4190 4190 0
252 20250403 165800 738646072 4190 4190 4190 4190 0
253 20250403 165700 738646072 4190 4190 4190 4190 0
254 20250403 165600 738646072 4190 4190 4190 4190 0
255 20250403 165500 738646072 4190 4190 4190 4190 0
256 20250403 165400 738646072 4190 4190 4190 4190 0
257 20250403 165300 738646072 4190 4190 4190 4190 0
258 20250403 165200 738646072 4190 4190 4190 4190 0
259 20250403 165100 738646072 4190 4190 4190 4190 0
260 20250403 165000 738646072 4190 4190 4190 4190 0
261 20250403 164900 738646072 4190 4190 4190 4190 0
262 20250403 164800 738646072 4190 4190 4190 4190 0
263 20250403 164700 738646072 4190 4190 4190 4190 0
264 20250403 164600 738646072 4190 4190 4190 4190 0
265 20250403 164500 738646072 4190 4190 4190 4190 0
266 20250403 164400 738646072 4190 4190 4190 4190 0
267 20250403 164300 738646072 4190 4190 4190 4190 0
268 20250403 164200 738646072 4190 4190 4190 4190 0
269 20250403 164100 738646072 4190 4190 4190 4190 0
270 20250403 164000 738646072 4190 4190 4190 4190 0
271 20250403 163900 738646072 4190 4190 4190 4190 0
272 20250403 163800 738646072 4190 4190 4190 4190 6308
273 20250403 163700 738646072 4190 4190 4190 4190 0
274 20250403 163600 738646072 4190 4190 4190 4190 0
275 20250403 163500 738646072 4190 4190 4190 4190 0
276 20250403 163400 738646072 4190 4190 4190 4190 0
277 20250403 163300 738646072 4190 4190 4190 4190 0
278 20250403 163200 738646072 4190 4190 4190 4190 0
279 20250403 163100 738646072 4190 4190 4190 4190 0
280 20250403 163000 738646072 4190 4190 4190 4190 0
281 20250403 162900 738646072 4190 4190 4190 4190 0
282 20250403 162800 738646072 4190 4190 4190 4190 0
283 20250403 162700 738646072 4190 4190 4190 4190 0
284 20250403 162600 738646072 4190 4190 4190 4190 0
285 20250403 162500 738646072 4190 4190 4190 4190 0
286 20250403 162400 738646072 4190 4190 4190 4190 0
287 20250403 162300 738646072 4190 4190 4190 4190 0
288 20250403 162200 738646072 4190 4190 4190 4190 0
289 20250403 162100 738646072 4190 4190 4190 4190 0
290 20250403 162000 738646072 4190 4190 4190 4190 0
291 20250403 161900 738646072 4190 4190 4190 4190 0
292 20250403 161800 738646072 4190 4190 4190 4190 0
293 20250403 161700 738646072 4190 4190 4190 4190 0
294 20250403 161600 738646072 4190 4190 4190 4190 0
295 20250403 161500 738646072 4190 4190 4190 4190 0
296 20250403 161400 738646072 4190 4190 4190 4190 0
297 20250403 161300 738646072 4190 4190 4190 4190 0
298 20250403 161200 738646072 4190 4190 4190 4190 0
299 20250403 161100 738646072 4190 4190 4190 4190 0
300 20250403 161000 738646072 4190 4190 4190 4190 0
301 20250403 160900 738646072 4190 4190 4190 4190 0
302 20250403 160800 738646072 4190 4190 4190 4190 6308
303 20250403 160700 738646072 4190 4190 4190 4190 0
304 20250403 160600 738646072 4190 4190 4190 4190 0
305 20250403 160500 738646072 4190 4190 4190 4190 0
306 20250403 160400 738646072 4190 4190 4190 4190 0
307 20250403 160300 738646072 4190 4190 4190 4190 0
308 20250403 160200 738646072 4190 4190 4190 4190 0
309 20250403 160100 738646072 4190 4190 4190 4190 0
310 20250403 160000 738646072 4190 4190 4190 4190 0
311 20250403 155900 738646072 4190 4190 4190 4190 0
312 20250403 155800 738646072 4190 4190 4190 4190 0
313 20250403 155700 738646072 4190 4190 4190 4190 0
314 20250403 155600 738646072 4190 4190 4190 4190 0
315 20250403 155500 738646072 4190 4190 4190 4190 0
316 20250403 155400 738646072 4190 4190 4190 4190 0
317 20250403 155300 738646072 4190 4190 4190 4190 0
318 20250403 155200 738646072 4190 4190 4190 4190 0
319 20250403 155100 738646072 4190 4190 4190 4190 0
320 20250403 155000 738646072 4190 4190 4190 4190 0
321 20250403 154900 738646072 4190 4190 4190 4190 0
322 20250403 154800 738646072 4190 4190 4190 4190 0
323 20250403 154700 738646072 4190 4190 4190 4190 0
324 20250403 154600 738646072 4190 4190 4190 4190 0
325 20250403 154500 738646072 4190 4190 4190 4190 0
326 20250403 154400 738646072 4190 4190 4190 4190 0
327 20250403 154300 738646072 4190 4190 4190 4190 0
328 20250403 154200 738646072 4190 4190 4190 4190 0
329 20250403 154100 738646072 4190 4190 4190 4190 0
330 20250403 154000 738646072 4190 4190 4190 4190 0
331 20250403 153900 738646072 4190 4190 4190 4190 0
332 20250403 153800 738646072 4190 4190 4190 4190 6308
333 20250403 153700 738646072 4190 4190 4190 4190 0
334 20250403 153600 738646072 4190 4190 4190 4190 0
335 20250403 153500 738646072 4190 4190 4190 4190 0
336 20250403 153400 738646072 4190 4190 4190 4190 0
337 20250403 153300 738646072 4190 4190 4190 4190 0
338 20250403 153200 738646072 4190 4190 4190 4190 0
339 20250403 153100 738646072 4190 4190 4190 4190 0
340 20250403 153000 738646072 4190 4190 4190 4190 6308
341 20250403 152900 712215552 4215 4215 4215 4215 0
342 20250403 152800 712215552 4215 4215 4215 4215 0
343 20250403 152700 712215552 4215 4215 4215 4215 0
344 20250403 152600 712215552 4215 4215 4215 4215 0
345 20250403 152500 712215552 4215 4215 4215 4215 0
346 20250403 152400 712215552 4215 4215 4215 4215 0
347 20250403 152300 712215552 4215 4215 4215 4215 0
348 20250403 152200 712215552 4215 4215 4215 4215 0
349 20250403 152100 712215552 4215 4215 4215 4215 0
350 20250403 152000 712215552 4215 4215 4215 4215 0
351 20250403 151900 712215552 4215 4215 4220 4210 445
352 20250403 151800 710340232 4220 4215 4220 4215 60
353 20250403 151700 710087317 4220 4215 4220 4215 405
354 20250403 151600 708380222 4220 4215 4220 4215 133
355 20250403 151500 707819037 4220 4220 4220 4215 609
356 20250403 151400 705251452 4230 4220 4230 4215 2744
357 20250403 151300 693683017 4225 4225 4225 4225 1
358 20250403 151200 693678792 4220 4220 4220 4215 144
359 20250403 151100 693071322 4225 4230 4230 4225 403
360 20250403 151000 691367772 4230 4225 4235 4225 212
361 20250403 150900 690471162 4235 4230 4235 4230 64
362 20250403 150800 690200422 4230 4235 4235 4230 18
363 20250403 150700 690124277 4240 4240 4240 4240 0
364 20250403 150600 690124277 4240 4225 4240 4225 698
365 20250403 150500 687175197 4240 4235 4240 4235 117
366 20250403 150400 686679352 4235 4235 4235 4230 550
367 20250403 150300 684351602 4235 4235 4235 4215 157
368 20250403 150200 683689727 4235 4240 4240 4235 15
369 20250403 150100 683626177 4240 4240 4240 4240 289
370 20250403 150000 682400817 4240 4240 4240 4240 22
371 20250403 145900 682307537 4240 4240 4240 4240 4
372 20250403 145800 682290577 4240 4240 4240 4240 0
373 20250403 145700 682290577 4240 4240 4240 4240 1
374 20250403 145600 682286337 4240 4225 4240 4225 242
375 20250403 145500 681263842 4215 4225 4225 4215 2996
376 20250403 145400 668635662 4225 4225 4225 4225 1
377 20250403 145300 668631437 4230 4215 4230 4215 2
378 20250403 145200 668622992 4230 4220 4235 4210 720
379 20250403 145100 665587022 4225 4230 4240 4225 455
380 20250403 145000 663662832 4240 4240 4240 4235 160
381 20250403 144900 662985117 4240 4245 4245 4240 445
382 20250403 144800 661098307 4240 4245 4245 4240 217
383 20250403 144700 660177927 4240 4240 4240 4240 42
384 20250403 144600 659999847 4240 4240 4240 4240 85
385 20250403 144500 659639447 4240 4240 4240 4240 21
386 20250403 144400 659550407 4250 4250 4250 4250 0
387 20250403 144300 659550407 4250 4250 4250 4250 1
388 20250403 144200 659546157 4245 4240 4245 4240 341
389 20250403 144100 658098887 4235 4240 4240 4235 109
390 20250403 144000 657637252 4250 4250 4250 4250 15
391 20250403 143900 657573502 4255 4245 4255 4240 1048
392 20250403 143800 653127962 4245 4250 4250 4245 21
393 20250403 143700 653038717 4260 4260 4260 4260 0
394 20250403 143600 653038717 4260 4250 4260 4250 31
395 20250403 143500 652906957 4260 4260 4260 4260 1
396 20250403 143400 652902697 4260 4260 4260 4255 208
397 20250403 143300 652016647 4250 4250 4250 4250 148
398 20250403 143200 651387647 4250 4250 4250 4250 0
399 20250403 143100 651387647 4250 4250 4250 4250 294
400 20250403 143000 650138147 4250 4250 4250 4250 20
401 20250403 142900 650053147 4265 4260 4265 4260 976
402 20250403 142800 645895247 4250 4250 4250 4250 100
403 20250403 142700 645470247 4260 4260 4260 4260 2
404 20250403 142600 645461727 4260 4250 4260 4250 78
405 20250403 142500 645130207 4250 4260 4260 4250 53
406 20250403 142400 644904742 4260 4260 4260 4260 0
407 20250403 142300 644904742 4260 4255 4260 4255 808
408 20250403 142200 641466157 4255 4255 4255 4255 0
409 20250403 142100 641466157 4255 4255 4255 4255 300
410 20250403 142000 640189657 4255 4245 4255 4245 1113
411 20250403 141900 635459942 4250 4245 4250 4245 159
412 20250403 141800 634784427 4250 4250 4250 4250 0
413 20250403 141700 634784427 4250 4260 4260 4250 101
414 20250403 141600 634355167 4250 4255 4255 4250 1313
415 20250403 141500 628770782 4260 4260 4260 4260 70
416 20250403 141400 628472582 4260 4260 4260 4260 2
417 20250403 141300 628464062 4260 4260 4260 4260 3
418 20250403 141200 628451282 4255 4255 4255 4255 82
419 20250403 141100 628102372 4260 4270 4270 4260 91
420 20250403 141000 627714692 4270 4265 4270 4265 85
421 20250403 140900 627352157 4275 4295 4295 4275 28
422 20250403 140800 627232397 4280 4280 4280 4280 34
423 20250403 140700 627086877 4310 4295 4310 4295 605
424 20250403 140600 624488372 4280 4280 4280 4280 66
425 20250403 140500 624205892 4280 4280 4280 4265 93
426 20250403 140400 623808762 4280 4280 4280 4280 2
427 20250403 140300 623800202 4280 4280 4280 4280 1
428 20250403 140200 623795922 4280 4270 4280 4270 158
429 20250403 140100 623120727 4275 4275 4275 4275 0
430 20250403 140000 623120727 4275 4275 4275 4275 1
431 20250403 135900 623116452 4270 4275 4280 4270 2089
432 20250403 135800 614196387 4280 4280 4280 4275 1006
433 20250403 135700 609895707 4280 4280 4280 4280 357
434 20250403 135600 608367747 4280 4285 4290 4275 2016
435 20250403 135500 599726742 4295 4300 4305 4295 2946
436 20250403 135400 587068627 4305 4305 4305 4305 0
437 20250403 135300 587068627 4305 4305 4305 4305 2
438 20250403 135200 587060017 4305 4305 4305 4305 305
439 20250403 135100 585746992 4305 4305 4305 4305 4
440 20250403 135000 585729772 4305 4305 4305 4305 0
441 20250403 134900 585729772 4305 4305 4305 4295 55
442 20250403 134800 585493477 4305 4305 4305 4305 0
443 20250403 134700 585493477 4305 4305 4305 4305 0
444 20250403 134600 585493477 4305 4305 4305 4305 1
445 20250403 134500 585489172 4305 4295 4305 4295 4
446 20250403 134400 585471962 4305 4305 4305 4305 0
447 20250403 134300 585471962 4305 4305 4305 4305 0
448 20250403 134200 585471962 4305 4290 4305 4285 252
449 20250403 134100 584389772 4290 4290 4290 4285 1318
450 20250403 134000 578740377 4295 4300 4300 4295 972
451 20250403 133900 574565632 4300 4295 4300 4295 24
452 20250403 133800 574462547 4300 4300 4300 4300 2
453 20250403 133700 574453947 4300 4300 4300 4300 0
454 20250403 133600 574453947 4300 4300 4300 4300 101
455 20250403 133500 574019647 4300 4295 4300 4295 48
456 20250403 133400 573813472 4300 4300 4300 4300 27
457 20250403 133300 573697372 4305 4305 4305 4305 1
458 20250403 133200 573693067 4300 4300 4300 4300 16
459 20250403 133100 573624267 4305 4305 4305 4305 0
460 20250403 133000 573624267 4305 4305 4305 4305 0
461 20250403 132900 573624267 4305 4300 4305 4300 61
462 20250403 132800 573361957 4300 4300 4300 4300 0
463 20250403 132700 573361957 4300 4300 4300 4300 1
464 20250403 132600 573357657 4300 4300 4300 4300 1
465 20250403 132500 573353357 4300 4300 4300 4300 419
466 20250403 132400 571551657 4300 4290 4300 4290 6
467 20250403 132300 571525902 4300 4295 4300 4290 181
468 20250403 132200 570749297 4305 4295 4305 4295 50
469 20250403 132100 570534297 4300 4300 4300 4300 2
470 20250403 132000 570525697 4295 4290 4295 4290 76
471 20250403 131900 570199282 4305 4305 4305 4305 0
472 20250403 131800 570199282 4305 4290 4305 4290 2
473 20250403 131700 570190687 4305 4290 4305 4290 46
474 20250403 131600 569993332 4300 4300 4300 4300 0
475 20250403 131500 569993332 4300 4300 4300 4300 0
476 20250403 131400 569993332 4300 4300 4300 4300 300
477 20250403 131300 568703332 4300 4300 4300 4300 0
478 20250403 131200 568703332 4300 4300 4300 4300 2
479 20250403 131100 568694732 4300 4300 4300 4300 116
480 20250403 131000 568195932 4290 4290 4290 4290 0
481 20250403 130900 568195932 4290 4290 4290 4290 160
482 20250403 130800 567509532 4305 4295 4305 4290 493
483 20250403 130700 565391427 4290 4290 4290 4290 270
484 20250403 130600 564233127 4295 4295 4295 4295 0
485 20250403 130500 564233127 4295 4295 4295 4295 2
486 20250403 130400 564224537 4295 4295 4295 4295 1
487 20250403 130300 564220242 4295 4290 4295 4290 21
488 20250403 130200 564130147 4285 4280 4285 4280 290
489 20250403 130100 562887507 4285 4285 4285 4285 130
490 20250403 130000 562330457 4280 4280 4285 4280 83
491 20250403 125900 561975207 4280 4280 4280 4280 23
492 20250403 125800 561876767 4285 4280 4285 4280 48
493 20250403 125700 561671317 4280 4280 4280 4280 0
494 20250403 125600 561671317 4280 4280 4280 4280 45
495 20250403 125500 561478717 4285 4285 4285 4285 0
496 20250403 125400 561478717 4285 4285 4285 4285 0
497 20250403 125300 561478717 4285 4280 4285 4280 79
498 20250403 125200 561140592 4300 4300 4300 4300 0
499 20250403 125100 561140592 4300 4280 4300 4280 82
500 20250403 125000 560789612 4300 4300 4300 4300 0
501 20250403 124900 560789612 4300 4300 4300 4300 1
502 20250403 124800 560785312 4275 4275 4275 4275 42
503 20250403 124700 560605762 4280 4280 4280 4280 15
504 20250403 124600 560541562 4280 4280 4280 4280 96
505 20250403 124500 560130682 4280 4280 4280 4280 46
506 20250403 124400 559933802 4280 4280 4280 4280 0
507 20250403 124300 559933802 4280 4285 4285 4280 166
508 20250403 124200 559222802 4290 4295 4295 4290 1312
509 20250403 124100 553593417 4295 4295 4295 4295 50
510 20250403 124000 553378667 4295 4295 4295 4295 90
511 20250403 123900 552992117 4305 4305 4305 4305 0
512 20250403 123800 552992117 4305 4305 4305 4305 0
513 20250403 123700 552992117 4305 4305 4305 4305 0
514 20250403 123600 552992117 4305 4300 4305 4300 152
515 20250403 123500 552338512 4300 4300 4300 4290 97
516 20250403 123400 551922082 4295 4295 4295 4295 10
517 20250403 123300 551879132 4295 4295 4295 4295 15
518 20250403 123200 551814707 4290 4295 4295 4290 55
519 20250403 123100 551578712 4295 4300 4300 4295 13
520 20250403 123000 551522862 4290 4290 4290 4290 0
521 20250403 122900 551522862 4290 4290 4300 4290 133
522 20250403 122800 550952232 4295 4295 4295 4295 13
523 20250403 122700 550896397 4300 4295 4300 4295 20
524 20250403 122600 550810487 4295 4305 4305 4295 279
525 20250403 122500 549612172 4295 4295 4295 4295 0
526 20250403 122400 549612172 4295 4295 4295 4295 42
527 20250403 122300 549431782 4305 4295 4305 4295 32
528 20250403 122200 549294332 4305 4305 4305 4305 6
529 20250403 122100 549268502 4295 4295 4295 4295 46
530 20250403 122000 549070932 4295 4295 4295 4295 0
531 20250403 121900 549070932 4295 4295 4295 4295 51
532 20250403 121800 548851887 4295 4295 4295 4295 29
533 20250403 121700 548727332 4295 4300 4300 4295 834
534 20250403 121600 545141372 4300 4300 4300 4300 10
535 20250403 121500 545098372 4300 4300 4300 4300 0
536 20250403 121400 545098372 4300 4310 4310 4300 49
537 20250403 121300 544887662 4310 4310 4310 4310 1
538 20250403 121200 544883352 4300 4305 4305 4300 218
539 20250403 121100 543945342 4310 4310 4310 4310 1
540 20250403 121000 543941032 4305 4305 4305 4305 57
541 20250403 120900 543695647 4305 4307 4307 4305 162
542 20250403 120800 542998223 4305 4305 4305 4305 0
543 20250403 120700 542998223 4305 4305 4307 4305 144
544 20250403 120600 542378301 4307 4307 4307 4305 105
545 20250403 120500 541926264 4307 4307 4307 4307 1
546 20250403 120400 541921957 4307 4305 4307 4305 62
547 20250403 120300 541655007 4305 4307 4307 4305 143
548 20250403 120200 541039140 4307 4305 4307 4305 42
549 20250403 120100 540858254 4310 4305 4310 4305 5
550 20250403 120000 540836724 4305 4305 4305 4305 43
551 20250403 115900 540651609 4320 4320 4320 4320 0
552 20250403 115800 540651609 4320 4320 4320 4320 0
553 20250403 115700 540651609 4320 4320 4320 4320 2
554 20250403 115600 540642969 4300 4300 4300 4300 48
555 20250403 115500 540436569 4320 4320 4320 4300 42
556 20250403 115400 540255929 4300 4300 4300 4300 15
557 20250403 115300 540191429 4325 4325 4325 4325 1
558 20250403 115200 540187104 4300 4300 4300 4300 48
559 20250403 115100 539980704 4325 4325 4325 4325 0
560 20250403 115000 539980704 4325 4325 4325 4325 0
561 20250403 114900 539980704 4325 4325 4325 4325 0
562 20250403 114800 539980704 4325 4325 4325 4325 0
563 20250403 114700 539980704 4325 4320 4325 4320 200
564 20250403 114600 539116229 4300 4300 4300 4300 40
565 20250403 114500 538944229 4320 4320 4320 4320 1
566 20250403 114400 538939909 4300 4320 4320 4300 51
567 20250403 114300 538720589 4300 4300 4320 4300 54
568 20250403 114200 538488369 4300 4320 4320 4300 30
569 20250403 114100 538359169 4320 4320 4320 4320 0
570 20250403 114000 538359169 4320 4320 4320 4320 0
571 20250403 113900 538359169 4320 4320 4320 4320 0
572 20250403 113800 538359169 4320 4320 4320 4320 6
573 20250403 113700 538333249 4330 4315 4330 4295 1588
574 20250403 113600 531499989 4315 4300 4315 4300 938
575 20250403 113500 527465474 4300 4300 4300 4300 12
576 20250403 113400 527413874 4300 4300 4300 4300 78
577 20250403 113300 527078474 4310 4310 4310 4310 1
578 20250403 113200 527074164 4300 4300 4300 4300 0
579 20250403 113100 527074164 4300 4320 4320 4295 1523
580 20250403 113000 520513739 4320 4325 4340 4320 167
581 20250403 112900 519791689 4325 4325 4325 4325 3
582 20250403 112800 519778714 4320 4320 4320 4320 71
583 20250403 112700 519471994 4325 4325 4325 4325 1
584 20250403 112600 519467669 4330 4320 4330 4320 44
585 20250403 112500 519277559 4330 4330 4330 4330 2
586 20250403 112400 519268899 4320 4320 4320 4320 46
587 20250403 112300 519070179 4340 4340 4340 4340 0
588 20250403 112200 519070179 4340 4340 4340 4340 30
589 20250403 112100 518939979 4350 4350 4350 4350 0
590 20250403 112000 518939979 4350 4350 4350 4350 0
591 20250403 111900 518939979 4350 4355 4355 4350 3
592 20250403 111800 518926924 4330 4325 4330 4325 356
593 20250403 111700 517386779 4330 4330 4330 4315 4
594 20250403 111600 517369474 4315 4330 4330 4315 32
595 20250403 111500 517231319 4330 4330 4330 4330 0
596 20250403 111400 517231319 4330 4330 4330 4330 0
597 20250403 111300 517231319 4330 4330 4330 4330 2
598 20250403 111200 517222659 4330 4330 4330 4330 2
599 20250403 111100 517213999 4325 4325 4325 4325 23
600 20250403 111000 517114524 4325 4325 4325 4325 12
601 20250403 110900 517062624 4330 4330 4340 4330 175
602 20250403 110800 516304114 4340 4340 4340 4340 231
603 20250403 110700 515301574 4380 4340 4380 4340 271
604 20250403 110600 514125369 4340 4330 4340 4330 422
605 20250403 110500 512298099 4330 4330 4330 4330 86
606 20250403 110400 511925719 4330 4330 4335 4330 62
607 20250403 110300 511657254 4330 4325 4340 4325 31
608 20250403 110200 511522959 4325 4325 4325 4325 2
609 20250403 110100 511514309 4305 4305 4305 4305 9
610 20250403 110000 511475564 4340 4320 4340 4310 137
611 20250403 105900 510883714 4320 4310 4320 4305 198
612 20250403 105800 510030329 4305 4305 4305 4305 17
613 20250403 105700 509957144 4305 4310 4310 4305 328
614 20250403 105600 508544254 4310 4310 4310 4310 33
615 20250403 105500 508402024 4315 4315 4315 4315 20
616 20250403 105400 508315724 4315 4315 4315 4315 94
617 20250403 105300 507910114 4315 4300 4315 4300 623
618 20250403 105200 505228529 4300 4300 4305 4300 32
619 20250403 105100 505090779 4300 4305 4305 4300 720
620 20250403 105000 501994774 4310 4300 4315 4300 276
621 20250403 104900 500805929 4300 4315 4315 4300 503
622 20250403 104800 498639889 4315 4325 4325 4315 301
623 20250403 104700 497339864 4320 4310 4330 4310 202
624 20250403 104600 496469214 4310 4325 4340 4310 10
625 20250403 104500 496425904 4305 4305 4320 4305 2253
626 20250403 104400 486717279 4305 4310 4315 4290 1185
627 20250403 104300 481628394 4315 4315 4315 4315 2
628 20250403 104200 481619764 4320 4300 4320 4290 360
629 20250403 104100 480069444 4315 4295 4315 4295 183
630 20250403 104000 479282059 4295 4300 4325 4290 373
631 20250403 103900 477678614 4290 4350 4365 4290 5660
632 20250403 103800 453298799 4365 4435 4440 4350 5071
633 20250403 103700 431027074 4430 4425 4435 4415 1676
634 20250403 103600 423607609 4445 4425 4445 4425 186
635 20250403 103500 422784539 4420 4440 4445 4420 763
636 20250403 103400 419402404 4440 4440 4440 4415 761
637 20250403 103300 416026809 4425 4425 4425 4425 35
638 20250403 103200 415871934 4440 4440 4440 4440 104
639 20250403 103100 415410174 4430 4410 4430 4410 433
640 20250403 103000 413494679 4400 4400 4400 4400 0
641 20250403 102900 413494679 4400 4400 4410 4400 762
642 20250403 102800 410140464 4435 4430 4440 4430 218
643 20250403 102700 409174044 4430 4425 4430 4385 8799
644 20250403 102600 370494364 4425 4430 4430 4425 94
645 20250403 102500 370078114 4430 4430 4430 4430 0
646 20250403 102400 370078114 4430 4415 4430 4415 1199
647 20250403 102300 364771089 4425 4435 4435 4415 406
648 20250403 102200 362973689 4410 4410 4410 4410 0
649 20250403 102100 362973689 4410 4425 4435 4410 325
650 20250403 102000 361537154 4422 4422 4422 4422 0
651 20250403 101900 361537154 4422 4410 4430 4410 1026
652 20250403 101800 357003574 4410 4410 4410 4410 0
653 20250403 101700 357003574 4410 4410 4410 4410 19
654 20250403 101600 356919784 4410 4410 4410 4410 7
655 20250403 101500 356888914 4410 4415 4415 4410 31
656 20250403 101400 356752199 4435 4435 4435 4435 0
657 20250403 101300 356752199 4435 4435 4435 4435 0
658 20250403 101200 356752199 4435 4435 4435 4435 2
659 20250403 101100 356743329 4435 4405 4435 4400 1376
660 20250403 101000 350664094 4400 4400 4430 4400 980
661 20250403 100900 346349514 4430 4400 4430 4400 801
662 20250403 100800 342825084 4430 4425 4430 4400 3397
663 20250403 100700 327843929 4425 4435 4435 4425 615
664 20250403 100600 325122204 4445 4445 4445 4445 2
665 20250403 100500 325113314 4445 4445 4445 4445 68
666 20250403 100400 324811054 4445 4440 4445 4425 299
667 20250403 100300 323484984 4445 4445 4445 4445 0
668 20250403 100200 323484984 4445 4440 4445 4435 310
669 20250403 100100 322108609 4460 4460 4460 4460 0
670 20250403 100000 322108609 4460 4420 4460 4420 1894
671 20250403 095900 313704609 4420 4420 4430 4420 103
672 20250403 095800 313249339 4415 4415 4415 4415 1101
673 20250403 095700 308388424 4435 4435 4440 4415 2360
674 20250403 095600 297946019 4435 4440 4440 4435 876
675 20250403 095500 294059784 4440 4445 4445 4435 326
676 20250403 095400 292610744 4445 4440 4450 4440 2915
677 20250403 095300 279654389 4440 4440 4440 4440 515
678 20250403 095200 277367789 4440 4440 4440 4440 20
679 20250403 095100 277278989 4440 4440 4440 4440 0
680 20250403 095000 277278989 4440 4425 4440 4425 214
681 20250403 094900 276330889 4420 4420 4420 4420 10
682 20250403 094800 276286689 4410 4420 4420 4410 737
683 20250403 094700 273032719 4420 4420 4420 4420 63
684 20250403 094600 272754259 4420 4435 4440 4415 401
685 20250403 094500 270980779 4445 4450 4450 4445 525
686 20250403 094400 268647149 4450 4465 4465 4450 1654
687 20250403 094300 261270069 4460 4450 4470 4450 2034
688 20250403 094200 252199104 4445 4437 4445 4437 987
689 20250403 094100 247813489 4430 4450 4455 4425 1157
690 20250403 094000 242684044 4455 4455 4460 4430 763
691 20250403 093900 239282129 4455 4445 4460 4435 2134
692 20250403 093800 229788139 4430 4430 4445 4430 1199
693 20250403 093700 224467089 4445 4425 4450 4425 478
694 20250403 093600 222345249 4425 4430 4450 4425 4345
695 20250403 093500 203067509 4430 4485 4485 4425 3996
696 20250403 093400 185305399 4460 4470 4470 4455 1090
697 20250403 093300 180436324 4460 4475 4500 4460 3089
698 20250403 093200 166591849 4470 4435 4470 4430 1708
699 20250403 093100 158995729 4440 4455 4460 4440 998
700 20250403 093000 154556024 4435 4460 4460 4435 565
701 20250403 092900 152040680 4460 4440 4460 4435 3607
702 20250403 092800 136002005 4450 4450 4450 4425 1393
703 20250403 092700 129813760 4445 4450 4450 4410 2211
704 20250403 092600 120000570 4460 4410 4460 4410 2621
705 20250403 092500 108356175 4410 4410 4450 4410 2699
706 20250403 092400 96397805 4410 4375 4420 4375 729
707 20250403 092300 93191670 4375 4365 4405 4365 2086
708 20250403 092200 84033100 4365 4340 4365 4340 1555
709 20250403 092100 77268355 4340 4315 4340 4310 305
710 20250403 092000 75952050 4315 4310 4315 4280 742
711 20250403 091900 72757000 4310 4310 4310 4310 1
712 20250403 091800 72752690 4255 4275 4280 4240 1636
713 20250403 091700 65799175 4280 4280 4330 4260 2331
714 20250403 091600 55827900 4280 4250 4280 4250 51
715 20250403 091500 55609650 4280 4265 4280 4265 337
716 20250403 091400 54171610 4265 4265 4265 4265 10
717 20250403 091300 54128960 4280 4280 4280 4280 51
718 20250403 091200 53910680 4280 4270 4280 4270 102
719 20250403 091100 53475130 4245 4240 4245 4230 475
720 20250403 091000 51460600 4240 4240 4240 4240 0
721 20250403 090900 51460600 4240 4235 4240 4230 523
722 20250403 090800 49245690 4235 4215 4235 4200 1839
723 20250403 090700 41468785 4230 4230 4230 4230 31
724 20250403 090600 41337655 4215 4150 4215 4150 2815
725 20250403 090500 29481635 4215 4235 4235 4145 2480
726 20250403 090400 19128530 4225 4220 4225 4220 194
727 20250403 090300 18309375 4205 4220 4225 4200 1382
728 20250403 090200 12491090 4220 4220 4220 4220 71
729 20250403 090100 12191470 4290 4290 4290 4290 11
730 20250403 090000 12144280 4250 4170 4290 4170 2887