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

731
435570/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,731 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,210900,32343496605,9060,9060,9060,9060,23037
20250403,210800,32343496605,9060,9060,9060,9060,0
20250403,210700,32343496605,9060,9060,9060,9060,0
20250403,210600,32343496605,9060,9060,9060,9060,0
20250403,210500,32343496605,9060,9060,9060,9060,0
20250403,210400,32343496605,9060,9060,9060,9060,0
20250403,210300,32343496605,9060,9060,9060,9060,0
20250403,210200,32343496605,9060,9060,9060,9060,0
20250403,210100,32343496605,9060,9060,9060,9060,0
20250403,210000,32343496605,9060,9060,9060,9060,0
20250403,205900,32343496605,9060,9060,9060,9060,0
20250403,205800,32343496605,9060,9060,9060,9060,0
20250403,205700,32343496605,9060,9060,9060,9060,0
20250403,205600,32343496605,9060,9060,9060,9060,0
20250403,205500,32343496605,9060,9060,9060,9060,0
20250403,205400,32343496605,9060,9060,9060,9060,0
20250403,205300,32343496605,9060,9060,9060,9060,0
20250403,205200,32343496605,9060,9060,9060,9060,0
20250403,205100,32343496605,9060,9060,9060,9060,0
20250403,205000,32343496605,9060,9060,9060,9060,0
20250403,204900,32343496605,9060,9060,9060,9060,0
20250403,204800,32343496605,9060,9060,9060,9060,0
20250403,204700,32343496605,9060,9060,9060,9060,0
20250403,204600,32343496605,9060,9060,9060,9060,0
20250403,204500,32343496605,9060,9060,9060,9060,0
20250403,204400,32343496605,9060,9060,9060,9060,0
20250403,204300,32343496605,9060,9060,9060,9060,0
20250403,204200,32343496605,9060,9060,9060,9060,0
20250403,204100,32343496605,9060,9060,9060,9060,0
20250403,204000,32343496605,9060,9060,9060,9060,0
20250403,203900,32343496605,9060,9060,9060,9060,23037
20250403,203800,32343496605,9060,9060,9060,9060,0
20250403,203700,32343496605,9060,9060,9060,9060,0
20250403,203600,32343496605,9060,9060,9060,9060,0
20250403,203500,32343496605,9060,9060,9060,9060,0
20250403,203400,32343496605,9060,9060,9060,9060,0
20250403,203300,32343496605,9060,9060,9060,9060,0
20250403,203200,32343496605,9060,9060,9060,9060,0
20250403,203100,32343496605,9060,9060,9060,9060,0
20250403,203000,32343496605,9060,9060,9060,9060,0
20250403,202900,32343496605,9060,9060,9060,9060,0
20250403,202800,32343496605,9060,9060,9060,9060,0
20250403,202700,32343496605,9060,9060,9060,9060,0
20250403,202600,32343496605,9060,9060,9060,9060,0
20250403,202500,32343496605,9060,9060,9060,9060,0
20250403,202400,32343496605,9060,9060,9060,9060,0
20250403,202300,32343496605,9060,9060,9060,9060,0
20250403,202200,32343496605,9060,9060,9060,9060,0
20250403,202100,32343496605,9060,9060,9060,9060,0
20250403,202000,32343496605,9060,9060,9060,9060,0
20250403,201900,32343496605,9060,9060,9060,9060,0
20250403,201800,32343496605,9060,9060,9060,9060,0
20250403,201700,32343496605,9060,9060,9060,9060,0
20250403,201600,32343496605,9060,9060,9060,9060,0
20250403,201500,32343496605,9060,9060,9060,9060,0
20250403,201400,32343496605,9060,9060,9060,9060,0
20250403,201300,32343496605,9060,9060,9060,9060,0
20250403,201200,32343496605,9060,9060,9060,9060,0
20250403,201100,32343496605,9060,9060,9060,9060,0
20250403,201000,32343496605,9060,9060,9060,9060,0
20250403,200900,32343496605,9060,9060,9060,9060,23037
20250403,200800,32343496605,9060,9060,9060,9060,0
20250403,200700,32343496605,9060,9060,9060,9060,0
20250403,200600,32343496605,9060,9060,9060,9060,0
20250403,200500,32343496605,9060,9060,9060,9060,0
20250403,200400,32343496605,9060,9060,9060,9060,0
20250403,200300,32343496605,9060,9060,9060,9060,0
20250403,200200,32343496605,9060,9060,9060,9060,0
20250403,200100,32343496605,9060,9060,9060,9060,0
20250403,200000,32343496605,9060,9060,9060,9060,0
20250403,195900,32343496605,9060,9060,9060,9060,0
20250403,195800,32343496605,9060,9060,9060,9060,0
20250403,195700,32343496605,9060,9060,9060,9060,0
20250403,195600,32343496605,9060,9060,9060,9060,0
20250403,195500,32343496605,9060,9060,9060,9060,0
20250403,195400,32343496605,9060,9060,9060,9060,0
20250403,195300,32343496605,9060,9060,9060,9060,0
20250403,195200,32343496605,9060,9060,9060,9060,0
20250403,195100,32343496605,9060,9060,9060,9060,0
20250403,195000,32343496605,9060,9060,9060,9060,0
20250403,194900,32343496605,9060,9060,9060,9060,0
20250403,194800,32343496605,9060,9060,9060,9060,0
20250403,194700,32343496605,9060,9060,9060,9060,0
20250403,194600,32343496605,9060,9060,9060,9060,0
20250403,194500,32343496605,9060,9060,9060,9060,0
20250403,194400,32343496605,9060,9060,9060,9060,0
20250403,194300,32343496605,9060,9060,9060,9060,0
20250403,194200,32343496605,9060,9060,9060,9060,0
20250403,194100,32343496605,9060,9060,9060,9060,0
20250403,194000,32343496605,9060,9060,9060,9060,0
20250403,193900,32343496605,9060,9060,9060,9060,23037
20250403,193800,32343496605,9060,9060,9060,9060,0
20250403,193700,32343496605,9060,9060,9060,9060,0
20250403,193600,32343496605,9060,9060,9060,9060,0
20250403,193500,32343496605,9060,9060,9060,9060,0
20250403,193400,32343496605,9060,9060,9060,9060,0
20250403,193300,32343496605,9060,9060,9060,9060,0
20250403,193200,32343496605,9060,9060,9060,9060,0
20250403,193100,32343496605,9060,9060,9060,9060,0
20250403,193000,32343496605,9060,9060,9060,9060,0
20250403,192900,32343496605,9060,9060,9060,9060,0
20250403,192800,32343496605,9060,9060,9060,9060,0
20250403,192700,32343496605,9060,9060,9060,9060,0
20250403,192600,32343496605,9060,9060,9060,9060,0
20250403,192500,32343496605,9060,9060,9060,9060,0
20250403,192400,32343496605,9060,9060,9060,9060,0
20250403,192300,32343496605,9060,9060,9060,9060,0
20250403,192200,32343496605,9060,9060,9060,9060,0
20250403,192100,32343496605,9060,9060,9060,9060,0
20250403,192000,32343496605,9060,9060,9060,9060,0
20250403,191900,32343496605,9060,9060,9060,9060,0
20250403,191800,32343496605,9060,9060,9060,9060,0
20250403,191700,32343496605,9060,9060,9060,9060,0
20250403,191600,32343496605,9060,9060,9060,9060,0
20250403,191500,32343496605,9060,9060,9060,9060,0
20250403,191400,32343496605,9060,9060,9060,9060,0
20250403,191300,32343496605,9060,9060,9060,9060,0
20250403,191200,32343496605,9060,9060,9060,9060,0
20250403,191100,32343496605,9060,9060,9060,9060,0
20250403,191000,32343496605,9060,9060,9060,9060,0
20250403,190900,32343496605,9060,9060,9060,9060,23037
20250403,190800,32343496605,9060,9060,9060,9060,0
20250403,190700,32343496605,9060,9060,9060,9060,0
20250403,190600,32343496605,9060,9060,9060,9060,0
20250403,190500,32343496605,9060,9060,9060,9060,0
20250403,190400,32343496605,9060,9060,9060,9060,0
20250403,190300,32343496605,9060,9060,9060,9060,0
20250403,190200,32343496605,9060,9060,9060,9060,0
20250403,190100,32343496605,9060,9060,9060,9060,0
20250403,190000,32343496605,9060,9060,9060,9060,0
20250403,185900,32343496605,9060,9060,9060,9060,0
20250403,185800,32343496605,9060,9060,9060,9060,0
20250403,185700,32343496605,9060,9060,9060,9060,0
20250403,185600,32343496605,9060,9060,9060,9060,0
20250403,185500,32343496605,9060,9060,9060,9060,0
20250403,185400,32343496605,9060,9060,9060,9060,0
20250403,185300,32343496605,9060,9060,9060,9060,0
20250403,185200,32343496605,9060,9060,9060,9060,0
20250403,185100,32343496605,9060,9060,9060,9060,0
20250403,185000,32343496605,9060,9060,9060,9060,0
20250403,184900,32343496605,9060,9060,9060,9060,0
20250403,184800,32343496605,9060,9060,9060,9060,0
20250403,184700,32343496605,9060,9060,9060,9060,0
20250403,184600,32343496605,9060,9060,9060,9060,0
20250403,184500,32343496605,9060,9060,9060,9060,0
20250403,184400,32343496605,9060,9060,9060,9060,0
20250403,184300,32343496605,9060,9060,9060,9060,0
20250403,184200,32343496605,9060,9060,9060,9060,0
20250403,184100,32343496605,9060,9060,9060,9060,0
20250403,184000,32343496605,9060,9060,9060,9060,0
20250403,183900,32343496605,9060,9060,9060,9060,23037
20250403,183800,32343496605,9060,9060,9060,9060,0
20250403,183700,32343496605,9060,9060,9060,9060,0
20250403,183600,32343496605,9060,9060,9060,9060,0
20250403,183500,32343496605,9060,9060,9060,9060,0
20250403,183400,32343496605,9060,9060,9060,9060,0
20250403,183300,32343496605,9060,9060,9060,9060,0
20250403,183200,32343496605,9060,9060,9060,9060,0
20250403,183100,32343496605,9060,9060,9060,9060,0
20250403,183000,32343496605,9060,9060,9060,9060,0
20250403,182900,32343496605,9060,9060,9060,9060,0
20250403,182800,32343496605,9060,9060,9060,9060,0
20250403,182700,32343496605,9060,9060,9060,9060,0
20250403,182600,32343496605,9060,9060,9060,9060,0
20250403,182500,32343496605,9060,9060,9060,9060,0
20250403,182400,32343496605,9060,9060,9060,9060,0
20250403,182300,32343496605,9060,9060,9060,9060,0
20250403,182200,32343496605,9060,9060,9060,9060,0
20250403,182100,32343496605,9060,9060,9060,9060,0
20250403,182000,32343496605,9060,9060,9060,9060,0
20250403,181900,32343496605,9060,9060,9060,9060,0
20250403,181800,32343496605,9060,9060,9060,9060,0
20250403,181700,32343496605,9060,9060,9060,9060,0
20250403,181600,32343496605,9060,9060,9060,9060,0
20250403,181500,32343496605,9060,9060,9060,9060,0
20250403,181400,32343496605,9060,9060,9060,9060,0
20250403,181300,32343496605,9060,9060,9060,9060,0
20250403,181200,32343496605,9060,9060,9060,9060,0
20250403,181100,32343496605,9060,9060,9060,9060,0
20250403,181000,32343496605,9060,9060,9060,9060,0
20250403,180900,32343496605,9060,9060,9060,9060,23037
20250403,180800,32343496605,9060,9060,9060,9060,0
20250403,180700,32343496605,9060,9060,9060,9060,0
20250403,180600,32343496605,9060,9060,9060,9060,0
20250403,180500,32343496605,9060,9060,9060,9060,0
20250403,180400,32343496605,9060,9060,9060,9060,0
20250403,180300,32343496605,9060,9060,9060,9060,0
20250403,180200,32343496605,9060,9060,9060,9060,0
20250403,180100,32343496605,9060,9060,9060,9060,0
20250403,180000,32343496605,9060,9060,9060,9060,0
20250403,175900,32343496605,9060,9060,9060,9060,0
20250403,175800,32343496605,9060,9060,9060,9060,0
20250403,175700,32343496605,9060,9060,9060,9060,0
20250403,175600,32343496605,9060,9060,9060,9060,0
20250403,175500,32343496605,9060,9060,9060,9060,0
20250403,175400,32343496605,9060,9060,9060,9060,0
20250403,175300,32343496605,9060,9060,9060,9060,0
20250403,175200,32343496605,9060,9060,9060,9060,0
20250403,175100,32343496605,9060,9060,9060,9060,0
20250403,175000,32343496605,9060,9060,9060,9060,0
20250403,174900,32343496605,9060,9060,9060,9060,0
20250403,174800,32343496605,9060,9060,9060,9060,0
20250403,174700,32343496605,9060,9060,9060,9060,0
20250403,174600,32343496605,9060,9060,9060,9060,0
20250403,174500,32343496605,9060,9060,9060,9060,0
20250403,174400,32343496605,9060,9060,9060,9060,0
20250403,174300,32343496605,9060,9060,9060,9060,0
20250403,174200,32343496605,9060,9060,9060,9060,0
20250403,174100,32343496605,9060,9060,9060,9060,0
20250403,174000,32343496605,9060,9060,9060,9060,0
20250403,173900,32343496605,9060,9060,9060,9060,23037
20250403,173800,32343496605,9060,9060,9060,9060,0
20250403,173700,32343496605,9060,9060,9060,9060,0
20250403,173600,32343496605,9060,9060,9060,9060,0
20250403,173500,32343496605,9060,9060,9060,9060,0
20250403,173400,32343496605,9060,9060,9060,9060,0
20250403,173300,32343496605,9060,9060,9060,9060,0
20250403,173200,32343496605,9060,9060,9060,9060,0
20250403,173100,32343496605,9060,9060,9060,9060,0
20250403,173000,32343496605,9060,9060,9060,9060,0
20250403,172900,32343496605,9060,9060,9060,9060,0
20250403,172800,32343496605,9060,9060,9060,9060,0
20250403,172700,32343496605,9060,9060,9060,9060,0
20250403,172600,32343496605,9060,9060,9060,9060,0
20250403,172500,32343496605,9060,9060,9060,9060,0
20250403,172400,32343496605,9060,9060,9060,9060,0
20250403,172300,32343496605,9060,9060,9060,9060,0
20250403,172200,32343496605,9060,9060,9060,9060,0
20250403,172100,32343496605,9060,9060,9060,9060,0
20250403,172000,32343496605,9060,9060,9060,9060,0
20250403,171900,32343496605,9060,9060,9060,9060,0
20250403,171800,32343496605,9060,9060,9060,9060,0
20250403,171700,32343496605,9060,9060,9060,9060,0
20250403,171600,32343496605,9060,9060,9060,9060,0
20250403,171500,32343496605,9060,9060,9060,9060,0
20250403,171400,32343496605,9060,9060,9060,9060,0
20250403,171300,32343496605,9060,9060,9060,9060,0
20250403,171200,32343496605,9060,9060,9060,9060,0
20250403,171100,32343496605,9060,9060,9060,9060,0
20250403,171000,32343496605,9060,9060,9060,9060,0
20250403,170900,32343496605,9060,9060,9060,9060,23037
20250403,170800,32343496605,9060,9060,9060,9060,0
20250403,170700,32343496605,9060,9060,9060,9060,0
20250403,170600,32343496605,9060,9060,9060,9060,0
20250403,170500,32343496605,9060,9060,9060,9060,0
20250403,170400,32343496605,9060,9060,9060,9060,0
20250403,170300,32343496605,9060,9060,9060,9060,0
20250403,170200,32343496605,9060,9060,9060,9060,0
20250403,170100,32343496605,9060,9060,9060,9060,0
20250403,170000,32343496605,9060,9060,9060,9060,0
20250403,165900,32343496605,9060,9060,9060,9060,0
20250403,165800,32343496605,9060,9060,9060,9060,0
20250403,165700,32343496605,9060,9060,9060,9060,0
20250403,165600,32343496605,9060,9060,9060,9060,0
20250403,165500,32343496605,9060,9060,9060,9060,0
20250403,165400,32343496605,9060,9060,9060,9060,0
20250403,165300,32343496605,9060,9060,9060,9060,0
20250403,165200,32343496605,9060,9060,9060,9060,0
20250403,165100,32343496605,9060,9060,9060,9060,0
20250403,165000,32343496605,9060,9060,9060,9060,0
20250403,164900,32343496605,9060,9060,9060,9060,0
20250403,164800,32343496605,9060,9060,9060,9060,0
20250403,164700,32343496605,9060,9060,9060,9060,0
20250403,164600,32343496605,9060,9060,9060,9060,0
20250403,164500,32343496605,9060,9060,9060,9060,0
20250403,164400,32343496605,9060,9060,9060,9060,0
20250403,164300,32343496605,9060,9060,9060,9060,0
20250403,164200,32343496605,9060,9060,9060,9060,0
20250403,164100,32343496605,9060,9060,9060,9060,0
20250403,164000,32343496605,9060,9060,9060,9060,0
20250403,163900,32343496605,9060,9060,9060,9060,23037
20250403,163800,32343496605,9060,9060,9060,9060,0
20250403,163700,32343496605,9060,9060,9060,9060,0
20250403,163600,32343496605,9060,9060,9060,9060,0
20250403,163500,32343496605,9060,9060,9060,9060,0
20250403,163400,32343496605,9060,9060,9060,9060,0
20250403,163300,32343496605,9060,9060,9060,9060,0
20250403,163200,32343496605,9060,9060,9060,9060,0
20250403,163100,32343496605,9060,9060,9060,9060,0
20250403,163000,32343496605,9060,9060,9060,9060,0
20250403,162900,32343496605,9060,9060,9060,9060,0
20250403,162800,32343496605,9060,9060,9060,9060,0
20250403,162700,32343496605,9060,9060,9060,9060,0
20250403,162600,32343496605,9060,9060,9060,9060,0
20250403,162500,32343496605,9060,9060,9060,9060,0
20250403,162400,32343496605,9060,9060,9060,9060,0
20250403,162300,32343496605,9060,9060,9060,9060,0
20250403,162200,32343496605,9060,9060,9060,9060,0
20250403,162100,32343496605,9060,9060,9060,9060,0
20250403,162000,32343496605,9060,9060,9060,9060,0
20250403,161900,32343496605,9060,9060,9060,9060,0
20250403,161800,32343496605,9060,9060,9060,9060,0
20250403,161700,32343496605,9060,9060,9060,9060,0
20250403,161600,32343496605,9060,9060,9060,9060,0
20250403,161500,32343496605,9060,9060,9060,9060,0
20250403,161400,32343496605,9060,9060,9060,9060,0
20250403,161300,32343496605,9060,9060,9060,9060,0
20250403,161200,32343496605,9060,9060,9060,9060,0
20250403,161100,32343496605,9060,9060,9060,9060,0
20250403,161000,32343496605,9060,9060,9060,9060,0
20250403,160900,32343496605,9060,9060,9060,9060,23037
20250403,160800,32343496605,9060,9060,9060,9060,0
20250403,160700,32343496605,9060,9060,9060,9060,0
20250403,160600,32343496605,9060,9060,9060,9060,0
20250403,160500,32343496605,9060,9060,9060,9060,0
20250403,160400,32343496605,9060,9060,9060,9060,0
20250403,160300,32343496605,9060,9060,9060,9060,0
20250403,160200,32343496605,9060,9060,9060,9060,0
20250403,160100,32343496605,9060,9060,9060,9060,0
20250403,160000,32343496605,9060,9060,9060,9060,0
20250403,155900,32343496605,9060,9060,9060,9060,0
20250403,155800,32343496605,9060,9060,9060,9060,0
20250403,155700,32343496605,9060,9060,9060,9060,0
20250403,155600,32343496605,9060,9060,9060,9060,0
20250403,155500,32343496605,9060,9060,9060,9060,0
20250403,155400,32343496605,9060,9060,9060,9060,0
20250403,155300,32343496605,9060,9060,9060,9060,0
20250403,155200,32343496605,9060,9060,9060,9060,0
20250403,155100,32343496605,9060,9060,9060,9060,0
20250403,155000,32343496605,9060,9060,9060,9060,0
20250403,154900,32343496605,9060,9060,9060,9060,0
20250403,154800,32343496605,9060,9060,9060,9060,0
20250403,154700,32343496605,9060,9060,9060,9060,0
20250403,154600,32343496605,9060,9060,9060,9060,0
20250403,154500,32343496605,9060,9060,9060,9060,0
20250403,154400,32343496605,9060,9060,9060,9060,0
20250403,154300,32343496605,9060,9060,9060,9060,0
20250403,154200,32343496605,9060,9060,9060,9060,0
20250403,154100,32343496605,9060,9060,9060,9060,0
20250403,154000,32343496605,9060,9060,9060,9060,0
20250403,153900,32343496605,9060,9060,9060,9060,23037
20250403,153800,32343496605,9060,9060,9060,9060,0
20250403,153700,32343496605,9060,9060,9060,9060,0
20250403,153600,32343496605,9060,9060,9060,9060,0
20250403,153500,32343496605,9060,9060,9060,9060,0
20250403,153400,32343496605,9060,9060,9060,9060,0
20250403,153300,32343496605,9060,9060,9060,9060,0
20250403,153200,32343496605,9060,9060,9060,9060,0
20250403,153100,32343496605,9060,9060,9060,9060,0
20250403,153000,32343496605,9060,9060,9060,9060,23037
20250403,152900,32134781385,9040,9040,9040,9040,0
20250403,152800,32134781385,9040,9040,9040,9040,0
20250403,152700,32134781385,9040,9040,9040,9040,0
20250403,152600,32134781385,9040,9040,9040,9040,0
20250403,152500,32134781385,9040,9040,9040,9040,0
20250403,152400,32134781385,9040,9040,9040,9040,0
20250403,152300,32134781385,9040,9040,9040,9040,0
20250403,152200,32134781385,9040,9040,9040,9040,0
20250403,152100,32134781385,9040,9040,9040,9040,0
20250403,152000,32134781385,9040,9040,9040,9040,0
20250403,151900,32134781385,9040,9030,9090,9020,7606
20250403,151800,32065979845,9030,9020,9040,9010,4115
20250403,151700,32028845285,9000,8990,9040,8990,7525
20250403,151600,31961052465,9000,9000,9000,8980,2320
20250403,151500,31940188645,9030,8980,9030,8970,5175
20250403,151400,31893663155,8980,8910,8990,8910,4715
20250403,151300,31851447715,8910,8900,8960,8900,2291
20250403,151200,31830991865,8920,8900,8940,8880,2703
20250403,151100,31806898525,8880,8865,8900,8850,3722
20250403,151000,31773888090,8860,9010,9010,8710,27559
20250403,150900,31529982420,8990,9000,9010,8960,1655
20250403,150800,31515108680,9000,9040,9040,8970,4360
20250403,150700,31475816980,9030,9060,9080,9030,4890
20250403,150600,31431552600,9070,9140,9140,9040,11490
20250403,150500,31327062290,9130,9050,9150,9030,8325
20250403,150400,31251370950,9080,8980,9100,8980,4067
20250403,150300,31214547275,8990,9010,9020,8960,3346
20250403,150200,31184463555,8990,8980,9020,8970,4680
20250403,150100,31142410245,9010,9090,9100,8960,9556
20250403,150000,31056244985,9060,9030,9150,9030,6960
20250403,145900,30992989035,9060,9050,9070,9000,5739
20250403,145800,30941121515,9050,9110,9110,9000,6529
20250403,145700,30882000575,9090,9130,9150,9060,25296
20250403,145600,30651779190,9110,8890,9240,8890,36129
20250403,145500,30322812470,8930,8830,8930,8820,7574
20250403,145400,30255562070,8800,8800,8850,8800,6623
20250403,145300,30197226320,8800,8805,8810,8750,6801
20250403,145200,30137536465,8820,8790,8820,8770,8871
20250403,145100,30059540815,8790,8790,8810,8760,6639
20250403,145000,30001221745,8770,8900,8910,8770,16209
20250403,144900,29857934105,8900,9030,9040,8850,23115
20250403,144800,29651765915,9040,9040,9040,9010,2579
20250403,144700,29628484205,9040,9010,9040,8970,4827
20250403,144600,29585094285,8970,9020,9070,8970,6092
20250403,144500,29530277435,9070,9080,9080,9030,2690
20250403,144400,29505951135,9080,9080,9080,9010,1700
20250403,144300,29490582470,9080,9050,9090,9010,6169
20250403,144200,29434882820,9060,9100,9100,9050,1656
20250403,144100,29419856560,9100,9090,9130,9040,5537
20250403,144000,29369700530,9090,9095,9110,9080,1039
20250403,143900,29360250365,9100,9070,9110,9040,848
20250403,143800,29352553495,9070,9110,9150,9050,1928
20250403,143700,29335056135,9140,9100,9140,9060,2960
20250403,143600,29308132485,9100,9110,9120,9030,9267
20250403,143500,29224141645,9120,9160,9190,9110,4740
20250403,143400,29180754795,9180,9140,9180,9120,429
20250403,143300,29176831205,9140,9120,9140,9120,201
20250403,143200,29174996920,9150,9160,9170,9080,1605
20250403,143100,29160361140,9160,9170,9170,9140,598
20250403,143000,29154891120,9160,9130,9160,9120,716
20250403,142900,29148345350,9130,9200,9200,9080,2909
20250403,142800,29121725765,9200,9130,9210,9130,6702
20250403,142700,29060158235,9140,9140,9150,9100,1413
20250403,142600,29047245100,9140,9150,9150,9120,569
20250403,142500,29042042230,9150,9100,9150,9060,6858
20250403,142400,28979698800,9100,9100,9120,9100,208
20250403,142300,28977802430,9100,9140,9140,9080,3727
20250403,142200,28943899340,9100,9150,9170,9100,2222
20250403,142100,28923618620,9170,9140,9170,9100,898
20250403,142000,28915420410,9140,9160,9180,9130,1684
20250403,141900,28899989710,9190,9170,9190,9020,14476
20250403,141800,28768477470,9150,9190,9210,9150,5479
20250403,141700,28718182380,9190,9150,9200,9140,1780
20250403,141600,28701847080,9150,9130,9160,9110,730
20250403,141500,28695180620,9140,9180,9180,9100,4742
20250403,141400,28651821310,9190,9180,9200,9160,1644
20250403,141300,28636740130,9150,9250,9260,9150,11800
20250403,141200,28527986245,9250,9180,9270,9170,7969
20250403,141100,28454531375,9180,9110,9190,9090,5745
20250403,141000,28401921755,9090,9060,9110,9060,7288
20250403,140900,28335746795,9050,9120,9130,8950,28203
20250403,140800,28080975475,9120,9190,9190,9080,20885
20250403,140700,27890356485,9190,9240,9270,9190,8512
20250403,140600,27811760135,9240,9260,9260,9220,6161
20250403,140500,27754907915,9280,9250,9290,9240,3223
20250403,140400,27725090530,9280,9300,9310,9250,4929
20250403,140300,27679388460,9310,9310,9370,9300,5313
20250403,140200,27629762310,9320,9290,9370,9280,3393
20250403,140100,27598123480,9290,9360,9380,9290,7656
20250403,140000,27526605730,9360,9270,9380,9260,10109
20250403,135900,27432322015,9280,9260,9310,9250,5868
20250403,135800,27377837050,9260,9300,9310,9230,11784
20250403,135700,27268749500,9290,9330,9350,9220,20498
20250403,135600,27078681020,9320,9460,9500,9250,24045
20250403,135500,26853371405,9460,9580,9590,9460,7342
20250403,135400,26783531605,9570,9580,9590,9490,6547
20250403,135300,26721177390,9590,9560,9600,9550,2100
20250403,135200,26701056950,9560,9610,9630,9540,5552
20250403,135100,26647885100,9610,9650,9660,9610,9550
20250403,135000,26555966045,9640,9610,9670,9610,11480
20250403,134900,26445224605,9610,9590,9650,9590,7035
20250403,134800,26377575800,9570,9560,9600,9540,4634
20250403,134700,26333261910,9550,9610,9620,9550,5756
20250403,134600,26278055630,9610,9630,9660,9580,9198
20250403,134500,26189581030,9620,9520,9690,9480,14903
20250403,134400,26046822305,9520,9540,9550,9500,9465
20250403,134300,25956683270,9550,9530,9580,9510,7560
20250403,134200,25884491360,9530,9580,9580,9470,21049
20250403,134100,25683817385,9580,9700,9710,9460,35364
20250403,134000,25345149985,9690,9620,9770,9620,64320
20250403,133900,24720227410,9650,9500,9670,9450,81175
20250403,133800,23941417540,9500,9280,9530,9270,40923
20250403,133700,23555440375,9270,9350,9370,9250,9070
20250403,133600,23470918305,9360,9290,9360,9280,11116
20250403,133500,23367248850,9290,9320,9330,9280,14567
20250403,133400,23231612735,9330,9220,9340,9160,14309
20250403,133300,23098819835,9210,9130,9210,9120,4132
20250403,133200,23060950505,9130,9150,9150,9120,520
20250403,133100,23056206515,9150,9140,9150,9120,1531
20250403,133000,23042213595,9140,9110,9150,9110,830
20250403,132900,23034639135,9120,9160,9160,9120,2536
20250403,132800,23011467075,9150,9170,9170,9150,924
20250403,132700,23003002225,9170,9140,9170,9140,785
20250403,132600,22995816485,9160,9140,9160,9130,1640
20250403,132500,22980803765,9160,9140,9160,9140,372
20250403,132400,22977397505,9130,9140,9160,9130,391
20250403,132300,22973823875,9140,9160,9160,9120,3420
20250403,132200,22942539495,9160,9100,9160,9100,2773
20250403,132100,22917207695,9100,9090,9100,9080,1017
20250403,132000,22907961885,9070,9070,9090,9070,2300
20250403,131900,22887081245,9070,9110,9110,9060,2684
20250403,131800,22862702155,9130,9120,9140,9100,7402
20250403,131700,22795279955,9120,9150,9150,9120,861
20250403,131600,22787417895,9160,9140,9160,9130,2248
20250403,131500,22766891185,9140,9150,9160,9130,910
20250403,131400,22758570235,9150,9160,9160,9130,1346
20250403,131300,22746263005,9160,9180,9180,9120,640
20250403,131200,22740418550,9170,9180,9180,9160,772
20250403,131100,22733335125,9170,9140,9180,9130,442
20250403,131000,22729280455,9130,9130,9170,9130,659
20250403,130900,22723260435,9130,9130,9140,9120,2230
20250403,130800,22702910025,9130,9150,9170,9120,1260
20250403,130700,22691395495,9150,9180,9180,9150,2561
20250403,130600,22667915055,9170,9190,9200,9170,1231
20250403,130500,22656601505,9190,9190,9220,9170,2014
20250403,130400,22638070305,9190,9160,9210,9160,1485
20250403,130300,22624418085,9160,9180,9180,9150,1281
20250403,130200,22612675295,9180,9200,9200,9150,1071
20250403,130100,22602864875,9200,9150,9210,9150,1811
20250403,130000,22586199845,9160,9160,9160,9130,1798
20250403,125900,22569748625,9160,9160,9160,9150,2884
20250403,125800,22543333065,9160,9190,9190,9160,1911
20250403,125700,22525823390,9170,9160,9200,9150,2299
20250403,125600,22504739310,9160,9180,9190,9160,2135
20250403,125500,22485168025,9190,9180,9190,9170,2345
20250403,125400,22463645395,9180,9190,9190,9160,2318
20250403,125300,22442367155,9200,9220,9230,9190,1533
20250403,125200,22428242415,9220,9210,9250,9210,3396
20250403,125100,22396872615,9220,9160,9220,9150,5730
20250403,125000,22344259085,9160,9180,9200,9140,5118
20250403,124900,22297314585,9200,9240,9240,9170,5106
20250403,124800,22250368775,9240,9230,9250,9190,3887
20250403,124700,22214515095,9230,9240,9240,9210,4026
20250403,124600,22177351675,9240,9230,9290,9170,8371
20250403,124500,22099980935,9240,9150,9250,9150,2452
20250403,124400,22077426030,9140,9190,9210,9130,4900
20250403,124300,22032504360,9200,9190,9290,9170,14456
20250403,124200,21899310400,9190,9140,9190,9140,5628
20250403,124100,21847718980,9130,9150,9150,9100,2051
20250403,124000,21829016080,9130,9080,9130,9080,3260
20250403,123900,21799305310,9100,9120,9130,9070,2540
20250403,123800,21776203265,9120,9160,9160,9120,1385
20250403,123700,21763540130,9160,9120,9160,9120,2754
20250403,123600,21738333325,9120,9110,9160,9110,2817
20250403,123500,21712622475,9110,9100,9140,9100,3264
20250403,123400,21682866770,9130,9120,9150,9090,8435
20250403,123300,21605909470,9130,9070,9150,9070,4332
20250403,123200,21566414550,9080,9090,9100,9060,1801
20250403,123100,21550065410,9090,9070,9100,9050,1696
20250403,123000,21534667540,9050,9040,9070,9040,950
20250403,122900,21526069790,9040,9030,9060,9020,430
20250403,122800,21522183710,9030,9060,9070,9020,3117
20250403,122700,21494014880,9070,9020,9090,9020,3789
20250403,122600,21459667505,9020,9090,9100,9000,6506
20250403,122500,21400692685,9090,9130,9150,9060,4608
20250403,122400,21358711815,9150,9100,9160,9090,3602
20250403,122300,21325894105,9090,9070,9100,9050,2876
20250403,122200,21299822545,9070,9090,9090,9060,1204
20250403,122100,21288889715,9090,9040,9110,9030,6739
20250403,122000,21227641475,9030,9020,9040,8990,2284
20250403,121900,21207071275,9030,9010,9050,8970,5235
20250403,121800,21159951670,9040,9100,9100,9000,10874
20250403,121700,21061438120,9070,8990,9100,8980,6050
20250403,121600,21006721060,8990,8980,8990,8960,1214
20250403,121500,20995830710,8990,9000,9000,8970,2697
20250403,121400,20971587020,8970,9030,9030,8940,6868
20250403,121300,20909909090,9040,9050,9050,9030,1624
20250403,121200,20895233690,9040,9020,9050,9020,874
20250403,121100,20887337115,9030,9060,9070,9010,3915
20250403,121000,20851929865,9060,9000,9070,8940,10939
20250403,120900,20753449815,8990,8980,9030,8980,8717
20250403,120800,20675024890,8980,9070,9070,8970,14610
20250403,120700,20543162080,9080,9060,9080,9050,357
20250403,120600,20539926880,9050,9060,9070,9030,5324
20250403,120500,20491756625,9060,9100,9120,9050,4095
20250403,120400,20454568945,9090,9100,9130,9090,4605
20250403,120300,20412691555,9090,9190,9190,9090,7060
20250403,120200,20348158320,9180,9160,9185,9150,1120
20250403,120100,20337898040,9150,9150,9180,9150,2222
20250403,120000,20317555250,9150,9190,9190,9150,4816
20250403,115900,20273402475,9190,9170,9250,9170,13098
20250403,115800,20152831420,9170,9150,9170,9140,2143
20250403,115700,20133205960,9160,9170,9170,9130,2435
20250403,115600,20110929000,9170,9100,9170,9090,2253
20250403,115500,20090340325,9120,9115,9140,9080,5046
20250403,115400,20044317010,9120,9090,9120,9050,5752
20250403,115300,19992080395,9100,9190,9190,9060,18318
20250403,115200,19825214515,9180,9220,9230,9140,4907
20250403,115100,19780263665,9220,9180,9220,9160,5452
20250403,115000,19730232895,9180,9270,9290,9160,12960
20250403,114900,19611056395,9270,9230,9300,9220,8710
20250403,114800,19530284595,9240,9240,9250,9200,20485
20250403,114700,19341660325,9250,9280,9290,9230,5432
20250403,114600,19291386385,9280,9290,9310,9270,3098
20250403,114500,19262600245,9290,9340,9340,9230,10054
20250403,114400,19169165545,9330,9240,9370,9220,19388
20250403,114300,18988729240,9240,9220,9260,9210,4876
20250403,114200,18943706200,9230,9250,9270,9210,10364
20250403,114100,18847993065,9250,9240,9290,9220,8215
20250403,114000,18772025815,9220,9240,9270,9210,18610
20250403,113900,18600136725,9240,9390,9420,9210,50952
20250403,113800,18125693955,9380,9320,9400,9290,30621
20250403,113700,17839120105,9320,9380,9490,9290,71816
20250403,113600,17164418525,9370,9190,9470,9170,63110
20250403,113500,16575142740,9170,9190,9250,9130,30384
20250403,113400,16296327955,9190,9190,9310,9100,54161
20250403,113300,15797944015,9180,9180,9180,9180,0
20250403,113200,15797944015,9180,9070,9180,9070,29261
20250403,113100,15530829945,9080,8970,9080,8960,47518
20250403,113000,15102243200,8980,8770,8980,8760,14416
20250403,112900,14974077690,8770,8750,8770,8680,20148
20250403,112800,14798542050,8750,8860,8870,8750,12912
20250403,112700,14685082340,8840,8820,8860,8800,4500
20250403,112600,14645409000,8820,8860,8860,8810,2918
20250403,112500,14619642770,8860,8810,8860,8800,5007
20250403,112400,14575420970,8810,8840,8850,8805,4380
20250403,112300,14536793270,8830,8810,8860,8810,2696
20250403,112200,14512999650,8810,8840,8850,8800,3482
20250403,112100,14482249170,8840,8860,8900,8830,3005
20250403,112000,14455627130,8830,8800,8870,8790,7259
20250403,111900,14391588730,8800,8870,8870,8800,15999
20250403,111800,14250635970,8850,8890,8890,8810,15665
20250403,111700,14112173300,8890,8920,8920,8860,8657
20250403,111600,14035204980,8920,8900,8970,8860,11296
20250403,111500,13934475340,8940,8980,9020,8860,32878
20250403,111400,13640241220,8970,8960,9000,8940,33690
20250403,111300,13337470515,8970,8930,8970,8910,13938
20250403,111200,13212952855,8930,8930,8990,8890,19373
20250403,111100,13039501705,8900,8870,8980,8850,33711
20250403,111000,12738425685,8860,8740,8890,8730,18432
20250403,110900,12575515270,8750,8920,8920,8750,48209
20250403,110800,12149531130,8920,8680,8930,8670,96137
20250403,110700,11301683865,8680,8640,8700,8630,9059
20250403,110600,11223064525,8640,8625,8670,8620,4249
20250403,110500,11186336595,8625,8700,8730,8610,20746
20250403,110400,11006152640,8700,8530,8700,8510,13713
20250403,110300,10887717980,8550,8560,8560,8500,1346
20250403,110200,10876218920,8560,8490,8570,8480,5084
20250403,110100,10832892410,8490,8500,8570,8480,3593
20250403,110000,10802345870,8500,8580,8665,8500,19293
20250403,105900,10636338350,8580,8510,8580,8450,18968
20250403,105800,10474381470,8510,8530,8550,8500,5240
20250403,105700,10429626110,8540,8480,8540,8420,7764
20250403,105600,10363955030,8480,8550,8550,8400,24377
20250403,105500,10157339240,8550,8600,8600,8540,4965
20250403,105400,10114874990,8540,8560,8610,8540,6686
20250403,105300,10057661560,8570,8580,8620,8550,5946
20250403,105200,10006662650,8580,8600,8630,8560,5547
20250403,105100,9958955590,8620,8550,8620,8500,9981
20250403,105000,9873657675,8540,8600,8630,8530,10515
20250403,104900,9783569185,8580,8560,8630,8540,10149
20250403,104800,9696665965,8560,8690,8750,8550,35045
20250403,104700,9392701175,8690,8600,8720,8560,21451
20250403,104600,9206778085,8570,8650,8690,8530,23176
20250403,104500,9007366185,8650,8650,8730,8600,53630
20250403,104400,8541598965,8650,8500,8650,8490,25915
20250403,104300,8319755570,8510,8460,8560,8450,8232
20250403,104200,8249752600,8460,8510,8630,8460,33479
20250403,104100,7962878630,8500,8450,8500,8430,6844
20250403,104000,7904919690,8450,8500,8500,8430,8724
20250403,103900,7830974775,8500,8370,8510,8320,13603
20250403,103800,7716488045,8370,8380,8480,8370,8286
20250403,103700,7646876835,8380,8380,8410,8320,14836
20250403,103600,7522737510,8385,8570,8640,8380,29986
20250403,103500,7267272490,8570,8510,8680,8500,66054
20250403,103400,6699343255,8520,8420,8580,8400,39925
20250403,103300,6361027745,8420,8240,8440,8220,16826
20250403,103200,6220903315,8240,8270,8320,8210,14406
20250403,103100,6102010425,8270,8260,8300,8240,9754
20250403,103000,6021429535,8260,8380,8380,8220,31095
20250403,102900,5764138110,8440,8470,8530,8360,36165
20250403,102800,5459350730,8490,8510,8510,8400,33392
20250403,102700,5176974330,8500,8360,8550,8330,96445
20250403,102600,4358229020,8370,8350,8430,8310,86434
20250403,102500,3633817460,8380,8380,8380,8380,0
20250403,102400,3633817460,8380,8380,8380,8380,0
20250403,102300,3633817460,8380,8130,8380,8120,58421
20250403,102200,3151501440,8120,8160,8180,8110,7012
20250403,102100,3094365700,8160,8160,8180,8150,4494
20250403,102000,3057686530,8160,8110,8160,8100,8461
20250403,101900,2989024410,8140,8180,8190,8100,15655
20250403,101800,2861372980,8170,8110,8190,8090,21222
20250403,101700,2688478730,8110,8030,8130,8030,23711
20250403,101600,2496350520,8040,7990,8040,7970,2647
20250403,101500,2475160540,8000,8000,8000,7965,1264
20250403,101400,2465075030,8000,8070,8070,7970,2628
20250403,101300,2443940315,8070,7990,8070,7990,6945
20250403,101200,2388166275,7990,7970,7990,7930,2774
20250403,101100,2366072865,7940,7980,7980,7930,2926
20250403,101000,2342803715,7990,8010,8030,7980,3897
20250403,100900,2311629405,8020,7990,8050,7990,9095
20250403,100800,2238677475,8000,7990,8060,7960,9450
20250403,100700,2162941745,7990,7910,8000,7910,6911
20250403,100600,2107739075,7940,7950,8000,7890,14206
20250403,100500,1994542845,7950,7830,7950,7830,3535
20250403,100400,1966604775,7800,7800,7840,7790,2189
20250403,100300,1949492155,7820,7780,7820,7770,2122
20250403,100200,1932936755,7780,7820,7820,7770,3755
20250403,100100,1903674635,7820,7810,7820,7810,304
20250403,100000,1901297445,7810,7840,7840,7800,1892
20250403,095900,1886525025,7840,7870,7870,7810,2451
20250403,095800,1867361675,7850,7820,7850,7810,272
20250403,095700,1865232865,7810,7800,7810,7800,729
20250403,095600,1859541525,7790,7800,7810,7790,823
20250403,095500,1853123245,7800,7810,7810,7800,1238
20250403,095400,1843466825,7810,7800,7810,7800,389
20250403,095300,1840432555,7800,7810,7820,7800,1470
20250403,095200,1828959875,7810,7800,7810,7800,483
20250403,095100,1825189645,7810,7820,7830,7810,1264
20250403,095000,1815313965,7830,7810,7830,7810,590
20250403,094900,1810703915,7820,7820,7820,7810,1252
20250403,094800,1800917745,7820,7830,7830,7820,2022
20250403,094700,1785089755,7830,7840,7850,7830,499
20250403,094600,1781180015,7850,7840,7850,7830,1494
20250403,094500,1769464495,7840,7840,7870,7830,1069
20250403,094400,1761072855,7840,7850,7870,7830,2235
20250403,094300,1743529475,7830,7830,7830,7820,2019
20250403,094200,1727723825,7840,7850,7850,7830,1474
20250403,094100,1716159325,7850,7880,7930,7840,10919
20250403,094000,1630183395,7910,7890,7910,7870,4165
20250403,093900,1597324305,7880,7860,7890,7850,2191
20250403,093800,1580081435,7850,7830,7870,7830,3919
20250403,093700,1549331515,7840,7810,7840,7810,2465
20250403,093600,1530040405,7830,7820,7850,7800,3207
20250403,093500,1504937295,7800,7780,7820,7780,2259
20250403,093400,1487329045,7780,7790,7790,7770,2382
20250403,093300,1468800255,7790,7790,7790,7770,798
20250403,093200,1462598395,7770,7780,7790,7750,2413
20250403,093100,1443867405,7780,7800,7810,7780,2275
20250403,093000,1426140515,7820,7820,7820,7800,1968
20250403,092900,1410771665,7820,7810,7830,7800,3082
20250403,092800,1386703125,7800,7820,7830,7800,2334
20250403,092700,1368467445,7820,7840,7840,7820,2560
20250403,092600,1348433095,7840,7870,7870,7830,1696
20250403,092500,1335124755,7890,7890,7890,7860,1370
20250403,092400,1324352005,7900,7870,7900,7860,1457
20250403,092300,1312889945,7860,7900,7940,7850,13538
20250403,092200,1206022975,7900,7930,7930,7900,5929
20250403,092100,1159103135,7930,7940,7960,7920,2649
20250403,092000,1138060155,7930,7940,7980,7930,2888
20250403,091900,1115101625,7950,7930,7980,7910,6720
20250403,091800,1061695905,7920,7910,7940,7910,3316
20250403,091700,1035429315,7940,7930,7950,7910,7032
20250403,091600,979769935,7950,7900,7950,7890,6601
20250403,091500,927500585,7920,7930,7930,7880,10028
20250403,091400,848239395,7940,7870,7960,7870,8569
20250403,091300,780411395,7860,7830,7860,7810,2805
20250403,091200,758437065,7810,7830,7840,7810,2024
20250403,091100,742598055,7840,7830,7850,7810,3174
20250403,091000,717758745,7830,7870,7870,7820,6360
20250403,090900,667887725,7860,7880,7880,7860,2675
20250403,090800,646843735,7880,7940,7950,7870,4957
20250403,090700,607701730,7900,7870,7940,7840,12404
20250403,090600,509940055,7870,7810,7870,7800,7778
20250403,090500,448997595,7810,7820,7820,7760,9201
20250403,090400,377301815,7800,7820,7830,7790,5701
20250403,090300,332806985,7820,7780,7860,7780,11723
20250403,090200,241049375,7780,7770,7780,7700,12942
20250403,090100,140880805,7780,7600,7780,7590,8910
20250403,090000,72539970,7600,7620,7620,7550,9539
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 210900 32343496605 9060 9060 9060 9060 23037
3 20250403 210800 32343496605 9060 9060 9060 9060 0
4 20250403 210700 32343496605 9060 9060 9060 9060 0
5 20250403 210600 32343496605 9060 9060 9060 9060 0
6 20250403 210500 32343496605 9060 9060 9060 9060 0
7 20250403 210400 32343496605 9060 9060 9060 9060 0
8 20250403 210300 32343496605 9060 9060 9060 9060 0
9 20250403 210200 32343496605 9060 9060 9060 9060 0
10 20250403 210100 32343496605 9060 9060 9060 9060 0
11 20250403 210000 32343496605 9060 9060 9060 9060 0
12 20250403 205900 32343496605 9060 9060 9060 9060 0
13 20250403 205800 32343496605 9060 9060 9060 9060 0
14 20250403 205700 32343496605 9060 9060 9060 9060 0
15 20250403 205600 32343496605 9060 9060 9060 9060 0
16 20250403 205500 32343496605 9060 9060 9060 9060 0
17 20250403 205400 32343496605 9060 9060 9060 9060 0
18 20250403 205300 32343496605 9060 9060 9060 9060 0
19 20250403 205200 32343496605 9060 9060 9060 9060 0
20 20250403 205100 32343496605 9060 9060 9060 9060 0
21 20250403 205000 32343496605 9060 9060 9060 9060 0
22 20250403 204900 32343496605 9060 9060 9060 9060 0
23 20250403 204800 32343496605 9060 9060 9060 9060 0
24 20250403 204700 32343496605 9060 9060 9060 9060 0
25 20250403 204600 32343496605 9060 9060 9060 9060 0
26 20250403 204500 32343496605 9060 9060 9060 9060 0
27 20250403 204400 32343496605 9060 9060 9060 9060 0
28 20250403 204300 32343496605 9060 9060 9060 9060 0
29 20250403 204200 32343496605 9060 9060 9060 9060 0
30 20250403 204100 32343496605 9060 9060 9060 9060 0
31 20250403 204000 32343496605 9060 9060 9060 9060 0
32 20250403 203900 32343496605 9060 9060 9060 9060 23037
33 20250403 203800 32343496605 9060 9060 9060 9060 0
34 20250403 203700 32343496605 9060 9060 9060 9060 0
35 20250403 203600 32343496605 9060 9060 9060 9060 0
36 20250403 203500 32343496605 9060 9060 9060 9060 0
37 20250403 203400 32343496605 9060 9060 9060 9060 0
38 20250403 203300 32343496605 9060 9060 9060 9060 0
39 20250403 203200 32343496605 9060 9060 9060 9060 0
40 20250403 203100 32343496605 9060 9060 9060 9060 0
41 20250403 203000 32343496605 9060 9060 9060 9060 0
42 20250403 202900 32343496605 9060 9060 9060 9060 0
43 20250403 202800 32343496605 9060 9060 9060 9060 0
44 20250403 202700 32343496605 9060 9060 9060 9060 0
45 20250403 202600 32343496605 9060 9060 9060 9060 0
46 20250403 202500 32343496605 9060 9060 9060 9060 0
47 20250403 202400 32343496605 9060 9060 9060 9060 0
48 20250403 202300 32343496605 9060 9060 9060 9060 0
49 20250403 202200 32343496605 9060 9060 9060 9060 0
50 20250403 202100 32343496605 9060 9060 9060 9060 0
51 20250403 202000 32343496605 9060 9060 9060 9060 0
52 20250403 201900 32343496605 9060 9060 9060 9060 0
53 20250403 201800 32343496605 9060 9060 9060 9060 0
54 20250403 201700 32343496605 9060 9060 9060 9060 0
55 20250403 201600 32343496605 9060 9060 9060 9060 0
56 20250403 201500 32343496605 9060 9060 9060 9060 0
57 20250403 201400 32343496605 9060 9060 9060 9060 0
58 20250403 201300 32343496605 9060 9060 9060 9060 0
59 20250403 201200 32343496605 9060 9060 9060 9060 0
60 20250403 201100 32343496605 9060 9060 9060 9060 0
61 20250403 201000 32343496605 9060 9060 9060 9060 0
62 20250403 200900 32343496605 9060 9060 9060 9060 23037
63 20250403 200800 32343496605 9060 9060 9060 9060 0
64 20250403 200700 32343496605 9060 9060 9060 9060 0
65 20250403 200600 32343496605 9060 9060 9060 9060 0
66 20250403 200500 32343496605 9060 9060 9060 9060 0
67 20250403 200400 32343496605 9060 9060 9060 9060 0
68 20250403 200300 32343496605 9060 9060 9060 9060 0
69 20250403 200200 32343496605 9060 9060 9060 9060 0
70 20250403 200100 32343496605 9060 9060 9060 9060 0
71 20250403 200000 32343496605 9060 9060 9060 9060 0
72 20250403 195900 32343496605 9060 9060 9060 9060 0
73 20250403 195800 32343496605 9060 9060 9060 9060 0
74 20250403 195700 32343496605 9060 9060 9060 9060 0
75 20250403 195600 32343496605 9060 9060 9060 9060 0
76 20250403 195500 32343496605 9060 9060 9060 9060 0
77 20250403 195400 32343496605 9060 9060 9060 9060 0
78 20250403 195300 32343496605 9060 9060 9060 9060 0
79 20250403 195200 32343496605 9060 9060 9060 9060 0
80 20250403 195100 32343496605 9060 9060 9060 9060 0
81 20250403 195000 32343496605 9060 9060 9060 9060 0
82 20250403 194900 32343496605 9060 9060 9060 9060 0
83 20250403 194800 32343496605 9060 9060 9060 9060 0
84 20250403 194700 32343496605 9060 9060 9060 9060 0
85 20250403 194600 32343496605 9060 9060 9060 9060 0
86 20250403 194500 32343496605 9060 9060 9060 9060 0
87 20250403 194400 32343496605 9060 9060 9060 9060 0
88 20250403 194300 32343496605 9060 9060 9060 9060 0
89 20250403 194200 32343496605 9060 9060 9060 9060 0
90 20250403 194100 32343496605 9060 9060 9060 9060 0
91 20250403 194000 32343496605 9060 9060 9060 9060 0
92 20250403 193900 32343496605 9060 9060 9060 9060 23037
93 20250403 193800 32343496605 9060 9060 9060 9060 0
94 20250403 193700 32343496605 9060 9060 9060 9060 0
95 20250403 193600 32343496605 9060 9060 9060 9060 0
96 20250403 193500 32343496605 9060 9060 9060 9060 0
97 20250403 193400 32343496605 9060 9060 9060 9060 0
98 20250403 193300 32343496605 9060 9060 9060 9060 0
99 20250403 193200 32343496605 9060 9060 9060 9060 0
100 20250403 193100 32343496605 9060 9060 9060 9060 0
101 20250403 193000 32343496605 9060 9060 9060 9060 0
102 20250403 192900 32343496605 9060 9060 9060 9060 0
103 20250403 192800 32343496605 9060 9060 9060 9060 0
104 20250403 192700 32343496605 9060 9060 9060 9060 0
105 20250403 192600 32343496605 9060 9060 9060 9060 0
106 20250403 192500 32343496605 9060 9060 9060 9060 0
107 20250403 192400 32343496605 9060 9060 9060 9060 0
108 20250403 192300 32343496605 9060 9060 9060 9060 0
109 20250403 192200 32343496605 9060 9060 9060 9060 0
110 20250403 192100 32343496605 9060 9060 9060 9060 0
111 20250403 192000 32343496605 9060 9060 9060 9060 0
112 20250403 191900 32343496605 9060 9060 9060 9060 0
113 20250403 191800 32343496605 9060 9060 9060 9060 0
114 20250403 191700 32343496605 9060 9060 9060 9060 0
115 20250403 191600 32343496605 9060 9060 9060 9060 0
116 20250403 191500 32343496605 9060 9060 9060 9060 0
117 20250403 191400 32343496605 9060 9060 9060 9060 0
118 20250403 191300 32343496605 9060 9060 9060 9060 0
119 20250403 191200 32343496605 9060 9060 9060 9060 0
120 20250403 191100 32343496605 9060 9060 9060 9060 0
121 20250403 191000 32343496605 9060 9060 9060 9060 0
122 20250403 190900 32343496605 9060 9060 9060 9060 23037
123 20250403 190800 32343496605 9060 9060 9060 9060 0
124 20250403 190700 32343496605 9060 9060 9060 9060 0
125 20250403 190600 32343496605 9060 9060 9060 9060 0
126 20250403 190500 32343496605 9060 9060 9060 9060 0
127 20250403 190400 32343496605 9060 9060 9060 9060 0
128 20250403 190300 32343496605 9060 9060 9060 9060 0
129 20250403 190200 32343496605 9060 9060 9060 9060 0
130 20250403 190100 32343496605 9060 9060 9060 9060 0
131 20250403 190000 32343496605 9060 9060 9060 9060 0
132 20250403 185900 32343496605 9060 9060 9060 9060 0
133 20250403 185800 32343496605 9060 9060 9060 9060 0
134 20250403 185700 32343496605 9060 9060 9060 9060 0
135 20250403 185600 32343496605 9060 9060 9060 9060 0
136 20250403 185500 32343496605 9060 9060 9060 9060 0
137 20250403 185400 32343496605 9060 9060 9060 9060 0
138 20250403 185300 32343496605 9060 9060 9060 9060 0
139 20250403 185200 32343496605 9060 9060 9060 9060 0
140 20250403 185100 32343496605 9060 9060 9060 9060 0
141 20250403 185000 32343496605 9060 9060 9060 9060 0
142 20250403 184900 32343496605 9060 9060 9060 9060 0
143 20250403 184800 32343496605 9060 9060 9060 9060 0
144 20250403 184700 32343496605 9060 9060 9060 9060 0
145 20250403 184600 32343496605 9060 9060 9060 9060 0
146 20250403 184500 32343496605 9060 9060 9060 9060 0
147 20250403 184400 32343496605 9060 9060 9060 9060 0
148 20250403 184300 32343496605 9060 9060 9060 9060 0
149 20250403 184200 32343496605 9060 9060 9060 9060 0
150 20250403 184100 32343496605 9060 9060 9060 9060 0
151 20250403 184000 32343496605 9060 9060 9060 9060 0
152 20250403 183900 32343496605 9060 9060 9060 9060 23037
153 20250403 183800 32343496605 9060 9060 9060 9060 0
154 20250403 183700 32343496605 9060 9060 9060 9060 0
155 20250403 183600 32343496605 9060 9060 9060 9060 0
156 20250403 183500 32343496605 9060 9060 9060 9060 0
157 20250403 183400 32343496605 9060 9060 9060 9060 0
158 20250403 183300 32343496605 9060 9060 9060 9060 0
159 20250403 183200 32343496605 9060 9060 9060 9060 0
160 20250403 183100 32343496605 9060 9060 9060 9060 0
161 20250403 183000 32343496605 9060 9060 9060 9060 0
162 20250403 182900 32343496605 9060 9060 9060 9060 0
163 20250403 182800 32343496605 9060 9060 9060 9060 0
164 20250403 182700 32343496605 9060 9060 9060 9060 0
165 20250403 182600 32343496605 9060 9060 9060 9060 0
166 20250403 182500 32343496605 9060 9060 9060 9060 0
167 20250403 182400 32343496605 9060 9060 9060 9060 0
168 20250403 182300 32343496605 9060 9060 9060 9060 0
169 20250403 182200 32343496605 9060 9060 9060 9060 0
170 20250403 182100 32343496605 9060 9060 9060 9060 0
171 20250403 182000 32343496605 9060 9060 9060 9060 0
172 20250403 181900 32343496605 9060 9060 9060 9060 0
173 20250403 181800 32343496605 9060 9060 9060 9060 0
174 20250403 181700 32343496605 9060 9060 9060 9060 0
175 20250403 181600 32343496605 9060 9060 9060 9060 0
176 20250403 181500 32343496605 9060 9060 9060 9060 0
177 20250403 181400 32343496605 9060 9060 9060 9060 0
178 20250403 181300 32343496605 9060 9060 9060 9060 0
179 20250403 181200 32343496605 9060 9060 9060 9060 0
180 20250403 181100 32343496605 9060 9060 9060 9060 0
181 20250403 181000 32343496605 9060 9060 9060 9060 0
182 20250403 180900 32343496605 9060 9060 9060 9060 23037
183 20250403 180800 32343496605 9060 9060 9060 9060 0
184 20250403 180700 32343496605 9060 9060 9060 9060 0
185 20250403 180600 32343496605 9060 9060 9060 9060 0
186 20250403 180500 32343496605 9060 9060 9060 9060 0
187 20250403 180400 32343496605 9060 9060 9060 9060 0
188 20250403 180300 32343496605 9060 9060 9060 9060 0
189 20250403 180200 32343496605 9060 9060 9060 9060 0
190 20250403 180100 32343496605 9060 9060 9060 9060 0
191 20250403 180000 32343496605 9060 9060 9060 9060 0
192 20250403 175900 32343496605 9060 9060 9060 9060 0
193 20250403 175800 32343496605 9060 9060 9060 9060 0
194 20250403 175700 32343496605 9060 9060 9060 9060 0
195 20250403 175600 32343496605 9060 9060 9060 9060 0
196 20250403 175500 32343496605 9060 9060 9060 9060 0
197 20250403 175400 32343496605 9060 9060 9060 9060 0
198 20250403 175300 32343496605 9060 9060 9060 9060 0
199 20250403 175200 32343496605 9060 9060 9060 9060 0
200 20250403 175100 32343496605 9060 9060 9060 9060 0
201 20250403 175000 32343496605 9060 9060 9060 9060 0
202 20250403 174900 32343496605 9060 9060 9060 9060 0
203 20250403 174800 32343496605 9060 9060 9060 9060 0
204 20250403 174700 32343496605 9060 9060 9060 9060 0
205 20250403 174600 32343496605 9060 9060 9060 9060 0
206 20250403 174500 32343496605 9060 9060 9060 9060 0
207 20250403 174400 32343496605 9060 9060 9060 9060 0
208 20250403 174300 32343496605 9060 9060 9060 9060 0
209 20250403 174200 32343496605 9060 9060 9060 9060 0
210 20250403 174100 32343496605 9060 9060 9060 9060 0
211 20250403 174000 32343496605 9060 9060 9060 9060 0
212 20250403 173900 32343496605 9060 9060 9060 9060 23037
213 20250403 173800 32343496605 9060 9060 9060 9060 0
214 20250403 173700 32343496605 9060 9060 9060 9060 0
215 20250403 173600 32343496605 9060 9060 9060 9060 0
216 20250403 173500 32343496605 9060 9060 9060 9060 0
217 20250403 173400 32343496605 9060 9060 9060 9060 0
218 20250403 173300 32343496605 9060 9060 9060 9060 0
219 20250403 173200 32343496605 9060 9060 9060 9060 0
220 20250403 173100 32343496605 9060 9060 9060 9060 0
221 20250403 173000 32343496605 9060 9060 9060 9060 0
222 20250403 172900 32343496605 9060 9060 9060 9060 0
223 20250403 172800 32343496605 9060 9060 9060 9060 0
224 20250403 172700 32343496605 9060 9060 9060 9060 0
225 20250403 172600 32343496605 9060 9060 9060 9060 0
226 20250403 172500 32343496605 9060 9060 9060 9060 0
227 20250403 172400 32343496605 9060 9060 9060 9060 0
228 20250403 172300 32343496605 9060 9060 9060 9060 0
229 20250403 172200 32343496605 9060 9060 9060 9060 0
230 20250403 172100 32343496605 9060 9060 9060 9060 0
231 20250403 172000 32343496605 9060 9060 9060 9060 0
232 20250403 171900 32343496605 9060 9060 9060 9060 0
233 20250403 171800 32343496605 9060 9060 9060 9060 0
234 20250403 171700 32343496605 9060 9060 9060 9060 0
235 20250403 171600 32343496605 9060 9060 9060 9060 0
236 20250403 171500 32343496605 9060 9060 9060 9060 0
237 20250403 171400 32343496605 9060 9060 9060 9060 0
238 20250403 171300 32343496605 9060 9060 9060 9060 0
239 20250403 171200 32343496605 9060 9060 9060 9060 0
240 20250403 171100 32343496605 9060 9060 9060 9060 0
241 20250403 171000 32343496605 9060 9060 9060 9060 0
242 20250403 170900 32343496605 9060 9060 9060 9060 23037
243 20250403 170800 32343496605 9060 9060 9060 9060 0
244 20250403 170700 32343496605 9060 9060 9060 9060 0
245 20250403 170600 32343496605 9060 9060 9060 9060 0
246 20250403 170500 32343496605 9060 9060 9060 9060 0
247 20250403 170400 32343496605 9060 9060 9060 9060 0
248 20250403 170300 32343496605 9060 9060 9060 9060 0
249 20250403 170200 32343496605 9060 9060 9060 9060 0
250 20250403 170100 32343496605 9060 9060 9060 9060 0
251 20250403 170000 32343496605 9060 9060 9060 9060 0
252 20250403 165900 32343496605 9060 9060 9060 9060 0
253 20250403 165800 32343496605 9060 9060 9060 9060 0
254 20250403 165700 32343496605 9060 9060 9060 9060 0
255 20250403 165600 32343496605 9060 9060 9060 9060 0
256 20250403 165500 32343496605 9060 9060 9060 9060 0
257 20250403 165400 32343496605 9060 9060 9060 9060 0
258 20250403 165300 32343496605 9060 9060 9060 9060 0
259 20250403 165200 32343496605 9060 9060 9060 9060 0
260 20250403 165100 32343496605 9060 9060 9060 9060 0
261 20250403 165000 32343496605 9060 9060 9060 9060 0
262 20250403 164900 32343496605 9060 9060 9060 9060 0
263 20250403 164800 32343496605 9060 9060 9060 9060 0
264 20250403 164700 32343496605 9060 9060 9060 9060 0
265 20250403 164600 32343496605 9060 9060 9060 9060 0
266 20250403 164500 32343496605 9060 9060 9060 9060 0
267 20250403 164400 32343496605 9060 9060 9060 9060 0
268 20250403 164300 32343496605 9060 9060 9060 9060 0
269 20250403 164200 32343496605 9060 9060 9060 9060 0
270 20250403 164100 32343496605 9060 9060 9060 9060 0
271 20250403 164000 32343496605 9060 9060 9060 9060 0
272 20250403 163900 32343496605 9060 9060 9060 9060 23037
273 20250403 163800 32343496605 9060 9060 9060 9060 0
274 20250403 163700 32343496605 9060 9060 9060 9060 0
275 20250403 163600 32343496605 9060 9060 9060 9060 0
276 20250403 163500 32343496605 9060 9060 9060 9060 0
277 20250403 163400 32343496605 9060 9060 9060 9060 0
278 20250403 163300 32343496605 9060 9060 9060 9060 0
279 20250403 163200 32343496605 9060 9060 9060 9060 0
280 20250403 163100 32343496605 9060 9060 9060 9060 0
281 20250403 163000 32343496605 9060 9060 9060 9060 0
282 20250403 162900 32343496605 9060 9060 9060 9060 0
283 20250403 162800 32343496605 9060 9060 9060 9060 0
284 20250403 162700 32343496605 9060 9060 9060 9060 0
285 20250403 162600 32343496605 9060 9060 9060 9060 0
286 20250403 162500 32343496605 9060 9060 9060 9060 0
287 20250403 162400 32343496605 9060 9060 9060 9060 0
288 20250403 162300 32343496605 9060 9060 9060 9060 0
289 20250403 162200 32343496605 9060 9060 9060 9060 0
290 20250403 162100 32343496605 9060 9060 9060 9060 0
291 20250403 162000 32343496605 9060 9060 9060 9060 0
292 20250403 161900 32343496605 9060 9060 9060 9060 0
293 20250403 161800 32343496605 9060 9060 9060 9060 0
294 20250403 161700 32343496605 9060 9060 9060 9060 0
295 20250403 161600 32343496605 9060 9060 9060 9060 0
296 20250403 161500 32343496605 9060 9060 9060 9060 0
297 20250403 161400 32343496605 9060 9060 9060 9060 0
298 20250403 161300 32343496605 9060 9060 9060 9060 0
299 20250403 161200 32343496605 9060 9060 9060 9060 0
300 20250403 161100 32343496605 9060 9060 9060 9060 0
301 20250403 161000 32343496605 9060 9060 9060 9060 0
302 20250403 160900 32343496605 9060 9060 9060 9060 23037
303 20250403 160800 32343496605 9060 9060 9060 9060 0
304 20250403 160700 32343496605 9060 9060 9060 9060 0
305 20250403 160600 32343496605 9060 9060 9060 9060 0
306 20250403 160500 32343496605 9060 9060 9060 9060 0
307 20250403 160400 32343496605 9060 9060 9060 9060 0
308 20250403 160300 32343496605 9060 9060 9060 9060 0
309 20250403 160200 32343496605 9060 9060 9060 9060 0
310 20250403 160100 32343496605 9060 9060 9060 9060 0
311 20250403 160000 32343496605 9060 9060 9060 9060 0
312 20250403 155900 32343496605 9060 9060 9060 9060 0
313 20250403 155800 32343496605 9060 9060 9060 9060 0
314 20250403 155700 32343496605 9060 9060 9060 9060 0
315 20250403 155600 32343496605 9060 9060 9060 9060 0
316 20250403 155500 32343496605 9060 9060 9060 9060 0
317 20250403 155400 32343496605 9060 9060 9060 9060 0
318 20250403 155300 32343496605 9060 9060 9060 9060 0
319 20250403 155200 32343496605 9060 9060 9060 9060 0
320 20250403 155100 32343496605 9060 9060 9060 9060 0
321 20250403 155000 32343496605 9060 9060 9060 9060 0
322 20250403 154900 32343496605 9060 9060 9060 9060 0
323 20250403 154800 32343496605 9060 9060 9060 9060 0
324 20250403 154700 32343496605 9060 9060 9060 9060 0
325 20250403 154600 32343496605 9060 9060 9060 9060 0
326 20250403 154500 32343496605 9060 9060 9060 9060 0
327 20250403 154400 32343496605 9060 9060 9060 9060 0
328 20250403 154300 32343496605 9060 9060 9060 9060 0
329 20250403 154200 32343496605 9060 9060 9060 9060 0
330 20250403 154100 32343496605 9060 9060 9060 9060 0
331 20250403 154000 32343496605 9060 9060 9060 9060 0
332 20250403 153900 32343496605 9060 9060 9060 9060 23037
333 20250403 153800 32343496605 9060 9060 9060 9060 0
334 20250403 153700 32343496605 9060 9060 9060 9060 0
335 20250403 153600 32343496605 9060 9060 9060 9060 0
336 20250403 153500 32343496605 9060 9060 9060 9060 0
337 20250403 153400 32343496605 9060 9060 9060 9060 0
338 20250403 153300 32343496605 9060 9060 9060 9060 0
339 20250403 153200 32343496605 9060 9060 9060 9060 0
340 20250403 153100 32343496605 9060 9060 9060 9060 0
341 20250403 153000 32343496605 9060 9060 9060 9060 23037
342 20250403 152900 32134781385 9040 9040 9040 9040 0
343 20250403 152800 32134781385 9040 9040 9040 9040 0
344 20250403 152700 32134781385 9040 9040 9040 9040 0
345 20250403 152600 32134781385 9040 9040 9040 9040 0
346 20250403 152500 32134781385 9040 9040 9040 9040 0
347 20250403 152400 32134781385 9040 9040 9040 9040 0
348 20250403 152300 32134781385 9040 9040 9040 9040 0
349 20250403 152200 32134781385 9040 9040 9040 9040 0
350 20250403 152100 32134781385 9040 9040 9040 9040 0
351 20250403 152000 32134781385 9040 9040 9040 9040 0
352 20250403 151900 32134781385 9040 9030 9090 9020 7606
353 20250403 151800 32065979845 9030 9020 9040 9010 4115
354 20250403 151700 32028845285 9000 8990 9040 8990 7525
355 20250403 151600 31961052465 9000 9000 9000 8980 2320
356 20250403 151500 31940188645 9030 8980 9030 8970 5175
357 20250403 151400 31893663155 8980 8910 8990 8910 4715
358 20250403 151300 31851447715 8910 8900 8960 8900 2291
359 20250403 151200 31830991865 8920 8900 8940 8880 2703
360 20250403 151100 31806898525 8880 8865 8900 8850 3722
361 20250403 151000 31773888090 8860 9010 9010 8710 27559
362 20250403 150900 31529982420 8990 9000 9010 8960 1655
363 20250403 150800 31515108680 9000 9040 9040 8970 4360
364 20250403 150700 31475816980 9030 9060 9080 9030 4890
365 20250403 150600 31431552600 9070 9140 9140 9040 11490
366 20250403 150500 31327062290 9130 9050 9150 9030 8325
367 20250403 150400 31251370950 9080 8980 9100 8980 4067
368 20250403 150300 31214547275 8990 9010 9020 8960 3346
369 20250403 150200 31184463555 8990 8980 9020 8970 4680
370 20250403 150100 31142410245 9010 9090 9100 8960 9556
371 20250403 150000 31056244985 9060 9030 9150 9030 6960
372 20250403 145900 30992989035 9060 9050 9070 9000 5739
373 20250403 145800 30941121515 9050 9110 9110 9000 6529
374 20250403 145700 30882000575 9090 9130 9150 9060 25296
375 20250403 145600 30651779190 9110 8890 9240 8890 36129
376 20250403 145500 30322812470 8930 8830 8930 8820 7574
377 20250403 145400 30255562070 8800 8800 8850 8800 6623
378 20250403 145300 30197226320 8800 8805 8810 8750 6801
379 20250403 145200 30137536465 8820 8790 8820 8770 8871
380 20250403 145100 30059540815 8790 8790 8810 8760 6639
381 20250403 145000 30001221745 8770 8900 8910 8770 16209
382 20250403 144900 29857934105 8900 9030 9040 8850 23115
383 20250403 144800 29651765915 9040 9040 9040 9010 2579
384 20250403 144700 29628484205 9040 9010 9040 8970 4827
385 20250403 144600 29585094285 8970 9020 9070 8970 6092
386 20250403 144500 29530277435 9070 9080 9080 9030 2690
387 20250403 144400 29505951135 9080 9080 9080 9010 1700
388 20250403 144300 29490582470 9080 9050 9090 9010 6169
389 20250403 144200 29434882820 9060 9100 9100 9050 1656
390 20250403 144100 29419856560 9100 9090 9130 9040 5537
391 20250403 144000 29369700530 9090 9095 9110 9080 1039
392 20250403 143900 29360250365 9100 9070 9110 9040 848
393 20250403 143800 29352553495 9070 9110 9150 9050 1928
394 20250403 143700 29335056135 9140 9100 9140 9060 2960
395 20250403 143600 29308132485 9100 9110 9120 9030 9267
396 20250403 143500 29224141645 9120 9160 9190 9110 4740
397 20250403 143400 29180754795 9180 9140 9180 9120 429
398 20250403 143300 29176831205 9140 9120 9140 9120 201
399 20250403 143200 29174996920 9150 9160 9170 9080 1605
400 20250403 143100 29160361140 9160 9170 9170 9140 598
401 20250403 143000 29154891120 9160 9130 9160 9120 716
402 20250403 142900 29148345350 9130 9200 9200 9080 2909
403 20250403 142800 29121725765 9200 9130 9210 9130 6702
404 20250403 142700 29060158235 9140 9140 9150 9100 1413
405 20250403 142600 29047245100 9140 9150 9150 9120 569
406 20250403 142500 29042042230 9150 9100 9150 9060 6858
407 20250403 142400 28979698800 9100 9100 9120 9100 208
408 20250403 142300 28977802430 9100 9140 9140 9080 3727
409 20250403 142200 28943899340 9100 9150 9170 9100 2222
410 20250403 142100 28923618620 9170 9140 9170 9100 898
411 20250403 142000 28915420410 9140 9160 9180 9130 1684
412 20250403 141900 28899989710 9190 9170 9190 9020 14476
413 20250403 141800 28768477470 9150 9190 9210 9150 5479
414 20250403 141700 28718182380 9190 9150 9200 9140 1780
415 20250403 141600 28701847080 9150 9130 9160 9110 730
416 20250403 141500 28695180620 9140 9180 9180 9100 4742
417 20250403 141400 28651821310 9190 9180 9200 9160 1644
418 20250403 141300 28636740130 9150 9250 9260 9150 11800
419 20250403 141200 28527986245 9250 9180 9270 9170 7969
420 20250403 141100 28454531375 9180 9110 9190 9090 5745
421 20250403 141000 28401921755 9090 9060 9110 9060 7288
422 20250403 140900 28335746795 9050 9120 9130 8950 28203
423 20250403 140800 28080975475 9120 9190 9190 9080 20885
424 20250403 140700 27890356485 9190 9240 9270 9190 8512
425 20250403 140600 27811760135 9240 9260 9260 9220 6161
426 20250403 140500 27754907915 9280 9250 9290 9240 3223
427 20250403 140400 27725090530 9280 9300 9310 9250 4929
428 20250403 140300 27679388460 9310 9310 9370 9300 5313
429 20250403 140200 27629762310 9320 9290 9370 9280 3393
430 20250403 140100 27598123480 9290 9360 9380 9290 7656
431 20250403 140000 27526605730 9360 9270 9380 9260 10109
432 20250403 135900 27432322015 9280 9260 9310 9250 5868
433 20250403 135800 27377837050 9260 9300 9310 9230 11784
434 20250403 135700 27268749500 9290 9330 9350 9220 20498
435 20250403 135600 27078681020 9320 9460 9500 9250 24045
436 20250403 135500 26853371405 9460 9580 9590 9460 7342
437 20250403 135400 26783531605 9570 9580 9590 9490 6547
438 20250403 135300 26721177390 9590 9560 9600 9550 2100
439 20250403 135200 26701056950 9560 9610 9630 9540 5552
440 20250403 135100 26647885100 9610 9650 9660 9610 9550
441 20250403 135000 26555966045 9640 9610 9670 9610 11480
442 20250403 134900 26445224605 9610 9590 9650 9590 7035
443 20250403 134800 26377575800 9570 9560 9600 9540 4634
444 20250403 134700 26333261910 9550 9610 9620 9550 5756
445 20250403 134600 26278055630 9610 9630 9660 9580 9198
446 20250403 134500 26189581030 9620 9520 9690 9480 14903
447 20250403 134400 26046822305 9520 9540 9550 9500 9465
448 20250403 134300 25956683270 9550 9530 9580 9510 7560
449 20250403 134200 25884491360 9530 9580 9580 9470 21049
450 20250403 134100 25683817385 9580 9700 9710 9460 35364
451 20250403 134000 25345149985 9690 9620 9770 9620 64320
452 20250403 133900 24720227410 9650 9500 9670 9450 81175
453 20250403 133800 23941417540 9500 9280 9530 9270 40923
454 20250403 133700 23555440375 9270 9350 9370 9250 9070
455 20250403 133600 23470918305 9360 9290 9360 9280 11116
456 20250403 133500 23367248850 9290 9320 9330 9280 14567
457 20250403 133400 23231612735 9330 9220 9340 9160 14309
458 20250403 133300 23098819835 9210 9130 9210 9120 4132
459 20250403 133200 23060950505 9130 9150 9150 9120 520
460 20250403 133100 23056206515 9150 9140 9150 9120 1531
461 20250403 133000 23042213595 9140 9110 9150 9110 830
462 20250403 132900 23034639135 9120 9160 9160 9120 2536
463 20250403 132800 23011467075 9150 9170 9170 9150 924
464 20250403 132700 23003002225 9170 9140 9170 9140 785
465 20250403 132600 22995816485 9160 9140 9160 9130 1640
466 20250403 132500 22980803765 9160 9140 9160 9140 372
467 20250403 132400 22977397505 9130 9140 9160 9130 391
468 20250403 132300 22973823875 9140 9160 9160 9120 3420
469 20250403 132200 22942539495 9160 9100 9160 9100 2773
470 20250403 132100 22917207695 9100 9090 9100 9080 1017
471 20250403 132000 22907961885 9070 9070 9090 9070 2300
472 20250403 131900 22887081245 9070 9110 9110 9060 2684
473 20250403 131800 22862702155 9130 9120 9140 9100 7402
474 20250403 131700 22795279955 9120 9150 9150 9120 861
475 20250403 131600 22787417895 9160 9140 9160 9130 2248
476 20250403 131500 22766891185 9140 9150 9160 9130 910
477 20250403 131400 22758570235 9150 9160 9160 9130 1346
478 20250403 131300 22746263005 9160 9180 9180 9120 640
479 20250403 131200 22740418550 9170 9180 9180 9160 772
480 20250403 131100 22733335125 9170 9140 9180 9130 442
481 20250403 131000 22729280455 9130 9130 9170 9130 659
482 20250403 130900 22723260435 9130 9130 9140 9120 2230
483 20250403 130800 22702910025 9130 9150 9170 9120 1260
484 20250403 130700 22691395495 9150 9180 9180 9150 2561
485 20250403 130600 22667915055 9170 9190 9200 9170 1231
486 20250403 130500 22656601505 9190 9190 9220 9170 2014
487 20250403 130400 22638070305 9190 9160 9210 9160 1485
488 20250403 130300 22624418085 9160 9180 9180 9150 1281
489 20250403 130200 22612675295 9180 9200 9200 9150 1071
490 20250403 130100 22602864875 9200 9150 9210 9150 1811
491 20250403 130000 22586199845 9160 9160 9160 9130 1798
492 20250403 125900 22569748625 9160 9160 9160 9150 2884
493 20250403 125800 22543333065 9160 9190 9190 9160 1911
494 20250403 125700 22525823390 9170 9160 9200 9150 2299
495 20250403 125600 22504739310 9160 9180 9190 9160 2135
496 20250403 125500 22485168025 9190 9180 9190 9170 2345
497 20250403 125400 22463645395 9180 9190 9190 9160 2318
498 20250403 125300 22442367155 9200 9220 9230 9190 1533
499 20250403 125200 22428242415 9220 9210 9250 9210 3396
500 20250403 125100 22396872615 9220 9160 9220 9150 5730
501 20250403 125000 22344259085 9160 9180 9200 9140 5118
502 20250403 124900 22297314585 9200 9240 9240 9170 5106
503 20250403 124800 22250368775 9240 9230 9250 9190 3887
504 20250403 124700 22214515095 9230 9240 9240 9210 4026
505 20250403 124600 22177351675 9240 9230 9290 9170 8371
506 20250403 124500 22099980935 9240 9150 9250 9150 2452
507 20250403 124400 22077426030 9140 9190 9210 9130 4900
508 20250403 124300 22032504360 9200 9190 9290 9170 14456
509 20250403 124200 21899310400 9190 9140 9190 9140 5628
510 20250403 124100 21847718980 9130 9150 9150 9100 2051
511 20250403 124000 21829016080 9130 9080 9130 9080 3260
512 20250403 123900 21799305310 9100 9120 9130 9070 2540
513 20250403 123800 21776203265 9120 9160 9160 9120 1385
514 20250403 123700 21763540130 9160 9120 9160 9120 2754
515 20250403 123600 21738333325 9120 9110 9160 9110 2817
516 20250403 123500 21712622475 9110 9100 9140 9100 3264
517 20250403 123400 21682866770 9130 9120 9150 9090 8435
518 20250403 123300 21605909470 9130 9070 9150 9070 4332
519 20250403 123200 21566414550 9080 9090 9100 9060 1801
520 20250403 123100 21550065410 9090 9070 9100 9050 1696
521 20250403 123000 21534667540 9050 9040 9070 9040 950
522 20250403 122900 21526069790 9040 9030 9060 9020 430
523 20250403 122800 21522183710 9030 9060 9070 9020 3117
524 20250403 122700 21494014880 9070 9020 9090 9020 3789
525 20250403 122600 21459667505 9020 9090 9100 9000 6506
526 20250403 122500 21400692685 9090 9130 9150 9060 4608
527 20250403 122400 21358711815 9150 9100 9160 9090 3602
528 20250403 122300 21325894105 9090 9070 9100 9050 2876
529 20250403 122200 21299822545 9070 9090 9090 9060 1204
530 20250403 122100 21288889715 9090 9040 9110 9030 6739
531 20250403 122000 21227641475 9030 9020 9040 8990 2284
532 20250403 121900 21207071275 9030 9010 9050 8970 5235
533 20250403 121800 21159951670 9040 9100 9100 9000 10874
534 20250403 121700 21061438120 9070 8990 9100 8980 6050
535 20250403 121600 21006721060 8990 8980 8990 8960 1214
536 20250403 121500 20995830710 8990 9000 9000 8970 2697
537 20250403 121400 20971587020 8970 9030 9030 8940 6868
538 20250403 121300 20909909090 9040 9050 9050 9030 1624
539 20250403 121200 20895233690 9040 9020 9050 9020 874
540 20250403 121100 20887337115 9030 9060 9070 9010 3915
541 20250403 121000 20851929865 9060 9000 9070 8940 10939
542 20250403 120900 20753449815 8990 8980 9030 8980 8717
543 20250403 120800 20675024890 8980 9070 9070 8970 14610
544 20250403 120700 20543162080 9080 9060 9080 9050 357
545 20250403 120600 20539926880 9050 9060 9070 9030 5324
546 20250403 120500 20491756625 9060 9100 9120 9050 4095
547 20250403 120400 20454568945 9090 9100 9130 9090 4605
548 20250403 120300 20412691555 9090 9190 9190 9090 7060
549 20250403 120200 20348158320 9180 9160 9185 9150 1120
550 20250403 120100 20337898040 9150 9150 9180 9150 2222
551 20250403 120000 20317555250 9150 9190 9190 9150 4816
552 20250403 115900 20273402475 9190 9170 9250 9170 13098
553 20250403 115800 20152831420 9170 9150 9170 9140 2143
554 20250403 115700 20133205960 9160 9170 9170 9130 2435
555 20250403 115600 20110929000 9170 9100 9170 9090 2253
556 20250403 115500 20090340325 9120 9115 9140 9080 5046
557 20250403 115400 20044317010 9120 9090 9120 9050 5752
558 20250403 115300 19992080395 9100 9190 9190 9060 18318
559 20250403 115200 19825214515 9180 9220 9230 9140 4907
560 20250403 115100 19780263665 9220 9180 9220 9160 5452
561 20250403 115000 19730232895 9180 9270 9290 9160 12960
562 20250403 114900 19611056395 9270 9230 9300 9220 8710
563 20250403 114800 19530284595 9240 9240 9250 9200 20485
564 20250403 114700 19341660325 9250 9280 9290 9230 5432
565 20250403 114600 19291386385 9280 9290 9310 9270 3098
566 20250403 114500 19262600245 9290 9340 9340 9230 10054
567 20250403 114400 19169165545 9330 9240 9370 9220 19388
568 20250403 114300 18988729240 9240 9220 9260 9210 4876
569 20250403 114200 18943706200 9230 9250 9270 9210 10364
570 20250403 114100 18847993065 9250 9240 9290 9220 8215
571 20250403 114000 18772025815 9220 9240 9270 9210 18610
572 20250403 113900 18600136725 9240 9390 9420 9210 50952
573 20250403 113800 18125693955 9380 9320 9400 9290 30621
574 20250403 113700 17839120105 9320 9380 9490 9290 71816
575 20250403 113600 17164418525 9370 9190 9470 9170 63110
576 20250403 113500 16575142740 9170 9190 9250 9130 30384
577 20250403 113400 16296327955 9190 9190 9310 9100 54161
578 20250403 113300 15797944015 9180 9180 9180 9180 0
579 20250403 113200 15797944015 9180 9070 9180 9070 29261
580 20250403 113100 15530829945 9080 8970 9080 8960 47518
581 20250403 113000 15102243200 8980 8770 8980 8760 14416
582 20250403 112900 14974077690 8770 8750 8770 8680 20148
583 20250403 112800 14798542050 8750 8860 8870 8750 12912
584 20250403 112700 14685082340 8840 8820 8860 8800 4500
585 20250403 112600 14645409000 8820 8860 8860 8810 2918
586 20250403 112500 14619642770 8860 8810 8860 8800 5007
587 20250403 112400 14575420970 8810 8840 8850 8805 4380
588 20250403 112300 14536793270 8830 8810 8860 8810 2696
589 20250403 112200 14512999650 8810 8840 8850 8800 3482
590 20250403 112100 14482249170 8840 8860 8900 8830 3005
591 20250403 112000 14455627130 8830 8800 8870 8790 7259
592 20250403 111900 14391588730 8800 8870 8870 8800 15999
593 20250403 111800 14250635970 8850 8890 8890 8810 15665
594 20250403 111700 14112173300 8890 8920 8920 8860 8657
595 20250403 111600 14035204980 8920 8900 8970 8860 11296
596 20250403 111500 13934475340 8940 8980 9020 8860 32878
597 20250403 111400 13640241220 8970 8960 9000 8940 33690
598 20250403 111300 13337470515 8970 8930 8970 8910 13938
599 20250403 111200 13212952855 8930 8930 8990 8890 19373
600 20250403 111100 13039501705 8900 8870 8980 8850 33711
601 20250403 111000 12738425685 8860 8740 8890 8730 18432
602 20250403 110900 12575515270 8750 8920 8920 8750 48209
603 20250403 110800 12149531130 8920 8680 8930 8670 96137
604 20250403 110700 11301683865 8680 8640 8700 8630 9059
605 20250403 110600 11223064525 8640 8625 8670 8620 4249
606 20250403 110500 11186336595 8625 8700 8730 8610 20746
607 20250403 110400 11006152640 8700 8530 8700 8510 13713
608 20250403 110300 10887717980 8550 8560 8560 8500 1346
609 20250403 110200 10876218920 8560 8490 8570 8480 5084
610 20250403 110100 10832892410 8490 8500 8570 8480 3593
611 20250403 110000 10802345870 8500 8580 8665 8500 19293
612 20250403 105900 10636338350 8580 8510 8580 8450 18968
613 20250403 105800 10474381470 8510 8530 8550 8500 5240
614 20250403 105700 10429626110 8540 8480 8540 8420 7764
615 20250403 105600 10363955030 8480 8550 8550 8400 24377
616 20250403 105500 10157339240 8550 8600 8600 8540 4965
617 20250403 105400 10114874990 8540 8560 8610 8540 6686
618 20250403 105300 10057661560 8570 8580 8620 8550 5946
619 20250403 105200 10006662650 8580 8600 8630 8560 5547
620 20250403 105100 9958955590 8620 8550 8620 8500 9981
621 20250403 105000 9873657675 8540 8600 8630 8530 10515
622 20250403 104900 9783569185 8580 8560 8630 8540 10149
623 20250403 104800 9696665965 8560 8690 8750 8550 35045
624 20250403 104700 9392701175 8690 8600 8720 8560 21451
625 20250403 104600 9206778085 8570 8650 8690 8530 23176
626 20250403 104500 9007366185 8650 8650 8730 8600 53630
627 20250403 104400 8541598965 8650 8500 8650 8490 25915
628 20250403 104300 8319755570 8510 8460 8560 8450 8232
629 20250403 104200 8249752600 8460 8510 8630 8460 33479
630 20250403 104100 7962878630 8500 8450 8500 8430 6844
631 20250403 104000 7904919690 8450 8500 8500 8430 8724
632 20250403 103900 7830974775 8500 8370 8510 8320 13603
633 20250403 103800 7716488045 8370 8380 8480 8370 8286
634 20250403 103700 7646876835 8380 8380 8410 8320 14836
635 20250403 103600 7522737510 8385 8570 8640 8380 29986
636 20250403 103500 7267272490 8570 8510 8680 8500 66054
637 20250403 103400 6699343255 8520 8420 8580 8400 39925
638 20250403 103300 6361027745 8420 8240 8440 8220 16826
639 20250403 103200 6220903315 8240 8270 8320 8210 14406
640 20250403 103100 6102010425 8270 8260 8300 8240 9754
641 20250403 103000 6021429535 8260 8380 8380 8220 31095
642 20250403 102900 5764138110 8440 8470 8530 8360 36165
643 20250403 102800 5459350730 8490 8510 8510 8400 33392
644 20250403 102700 5176974330 8500 8360 8550 8330 96445
645 20250403 102600 4358229020 8370 8350 8430 8310 86434
646 20250403 102500 3633817460 8380 8380 8380 8380 0
647 20250403 102400 3633817460 8380 8380 8380 8380 0
648 20250403 102300 3633817460 8380 8130 8380 8120 58421
649 20250403 102200 3151501440 8120 8160 8180 8110 7012
650 20250403 102100 3094365700 8160 8160 8180 8150 4494
651 20250403 102000 3057686530 8160 8110 8160 8100 8461
652 20250403 101900 2989024410 8140 8180 8190 8100 15655
653 20250403 101800 2861372980 8170 8110 8190 8090 21222
654 20250403 101700 2688478730 8110 8030 8130 8030 23711
655 20250403 101600 2496350520 8040 7990 8040 7970 2647
656 20250403 101500 2475160540 8000 8000 8000 7965 1264
657 20250403 101400 2465075030 8000 8070 8070 7970 2628
658 20250403 101300 2443940315 8070 7990 8070 7990 6945
659 20250403 101200 2388166275 7990 7970 7990 7930 2774
660 20250403 101100 2366072865 7940 7980 7980 7930 2926
661 20250403 101000 2342803715 7990 8010 8030 7980 3897
662 20250403 100900 2311629405 8020 7990 8050 7990 9095
663 20250403 100800 2238677475 8000 7990 8060 7960 9450
664 20250403 100700 2162941745 7990 7910 8000 7910 6911
665 20250403 100600 2107739075 7940 7950 8000 7890 14206
666 20250403 100500 1994542845 7950 7830 7950 7830 3535
667 20250403 100400 1966604775 7800 7800 7840 7790 2189
668 20250403 100300 1949492155 7820 7780 7820 7770 2122
669 20250403 100200 1932936755 7780 7820 7820 7770 3755
670 20250403 100100 1903674635 7820 7810 7820 7810 304
671 20250403 100000 1901297445 7810 7840 7840 7800 1892
672 20250403 095900 1886525025 7840 7870 7870 7810 2451
673 20250403 095800 1867361675 7850 7820 7850 7810 272
674 20250403 095700 1865232865 7810 7800 7810 7800 729
675 20250403 095600 1859541525 7790 7800 7810 7790 823
676 20250403 095500 1853123245 7800 7810 7810 7800 1238
677 20250403 095400 1843466825 7810 7800 7810 7800 389
678 20250403 095300 1840432555 7800 7810 7820 7800 1470
679 20250403 095200 1828959875 7810 7800 7810 7800 483
680 20250403 095100 1825189645 7810 7820 7830 7810 1264
681 20250403 095000 1815313965 7830 7810 7830 7810 590
682 20250403 094900 1810703915 7820 7820 7820 7810 1252
683 20250403 094800 1800917745 7820 7830 7830 7820 2022
684 20250403 094700 1785089755 7830 7840 7850 7830 499
685 20250403 094600 1781180015 7850 7840 7850 7830 1494
686 20250403 094500 1769464495 7840 7840 7870 7830 1069
687 20250403 094400 1761072855 7840 7850 7870 7830 2235
688 20250403 094300 1743529475 7830 7830 7830 7820 2019
689 20250403 094200 1727723825 7840 7850 7850 7830 1474
690 20250403 094100 1716159325 7850 7880 7930 7840 10919
691 20250403 094000 1630183395 7910 7890 7910 7870 4165
692 20250403 093900 1597324305 7880 7860 7890 7850 2191
693 20250403 093800 1580081435 7850 7830 7870 7830 3919
694 20250403 093700 1549331515 7840 7810 7840 7810 2465
695 20250403 093600 1530040405 7830 7820 7850 7800 3207
696 20250403 093500 1504937295 7800 7780 7820 7780 2259
697 20250403 093400 1487329045 7780 7790 7790 7770 2382
698 20250403 093300 1468800255 7790 7790 7790 7770 798
699 20250403 093200 1462598395 7770 7780 7790 7750 2413
700 20250403 093100 1443867405 7780 7800 7810 7780 2275
701 20250403 093000 1426140515 7820 7820 7820 7800 1968
702 20250403 092900 1410771665 7820 7810 7830 7800 3082
703 20250403 092800 1386703125 7800 7820 7830 7800 2334
704 20250403 092700 1368467445 7820 7840 7840 7820 2560
705 20250403 092600 1348433095 7840 7870 7870 7830 1696
706 20250403 092500 1335124755 7890 7890 7890 7860 1370
707 20250403 092400 1324352005 7900 7870 7900 7860 1457
708 20250403 092300 1312889945 7860 7900 7940 7850 13538
709 20250403 092200 1206022975 7900 7930 7930 7900 5929
710 20250403 092100 1159103135 7930 7940 7960 7920 2649
711 20250403 092000 1138060155 7930 7940 7980 7930 2888
712 20250403 091900 1115101625 7950 7930 7980 7910 6720
713 20250403 091800 1061695905 7920 7910 7940 7910 3316
714 20250403 091700 1035429315 7940 7930 7950 7910 7032
715 20250403 091600 979769935 7950 7900 7950 7890 6601
716 20250403 091500 927500585 7920 7930 7930 7880 10028
717 20250403 091400 848239395 7940 7870 7960 7870 8569
718 20250403 091300 780411395 7860 7830 7860 7810 2805
719 20250403 091200 758437065 7810 7830 7840 7810 2024
720 20250403 091100 742598055 7840 7830 7850 7810 3174
721 20250403 091000 717758745 7830 7870 7870 7820 6360
722 20250403 090900 667887725 7860 7880 7880 7860 2675
723 20250403 090800 646843735 7880 7940 7950 7870 4957
724 20250403 090700 607701730 7900 7870 7940 7840 12404
725 20250403 090600 509940055 7870 7810 7870 7800 7778
726 20250403 090500 448997595 7810 7820 7820 7760 9201
727 20250403 090400 377301815 7800 7820 7830 7790 5701
728 20250403 090300 332806985 7820 7780 7860 7780 11723
729 20250403 090200 241049375 7780 7770 7780 7700 12942
730 20250403 090100 140880805 7780 7600 7780 7590 8910
731 20250403 090000 72539970 7600 7620 7620 7550 9539