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

736
451800/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,736 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,211400,454245758,3790,3790,3790,3790,1783
20250403,211300,454245758,3790,3790,3790,3790,0
20250403,211200,454245758,3790,3790,3790,3790,0
20250403,211100,454245758,3790,3790,3790,3790,0
20250403,211000,454245758,3790,3790,3790,3790,0
20250403,210900,454245758,3790,3790,3790,3790,0
20250403,210800,454245758,3790,3790,3790,3790,0
20250403,210700,454245758,3790,3790,3790,3790,0
20250403,210600,454245758,3790,3790,3790,3790,0
20250403,210500,454245758,3790,3790,3790,3790,0
20250403,210400,454245758,3790,3790,3790,3790,0
20250403,210300,454245758,3790,3790,3790,3790,0
20250403,210200,454245758,3790,3790,3790,3790,0
20250403,210100,454245758,3790,3790,3790,3790,0
20250403,210000,454245758,3790,3790,3790,3790,0
20250403,205900,454245758,3790,3790,3790,3790,0
20250403,205800,454245758,3790,3790,3790,3790,0
20250403,205700,454245758,3790,3790,3790,3790,0
20250403,205600,454245758,3790,3790,3790,3790,0
20250403,205500,454245758,3790,3790,3790,3790,0
20250403,205400,454245758,3790,3790,3790,3790,0
20250403,205300,454245758,3790,3790,3790,3790,0
20250403,205200,454245758,3790,3790,3790,3790,0
20250403,205100,454245758,3790,3790,3790,3790,0
20250403,205000,454245758,3790,3790,3790,3790,0
20250403,204900,454245758,3790,3790,3790,3790,0
20250403,204800,454245758,3790,3790,3790,3790,0
20250403,204700,454245758,3790,3790,3790,3790,0
20250403,204600,454245758,3790,3790,3790,3790,0
20250403,204500,454245758,3790,3790,3790,3790,0
20250403,204400,454245758,3790,3790,3790,3790,1783
20250403,204300,454245758,3790,3790,3790,3790,0
20250403,204200,454245758,3790,3790,3790,3790,0
20250403,204100,454245758,3790,3790,3790,3790,0
20250403,204000,454245758,3790,3790,3790,3790,0
20250403,203900,454245758,3790,3790,3790,3790,0
20250403,203800,454245758,3790,3790,3790,3790,0
20250403,203700,454245758,3790,3790,3790,3790,0
20250403,203600,454245758,3790,3790,3790,3790,0
20250403,203500,454245758,3790,3790,3790,3790,0
20250403,203400,454245758,3790,3790,3790,3790,0
20250403,203300,454245758,3790,3790,3790,3790,0
20250403,203200,454245758,3790,3790,3790,3790,0
20250403,203100,454245758,3790,3790,3790,3790,0
20250403,203000,454245758,3790,3790,3790,3790,0
20250403,202900,454245758,3790,3790,3790,3790,0
20250403,202800,454245758,3790,3790,3790,3790,0
20250403,202700,454245758,3790,3790,3790,3790,0
20250403,202600,454245758,3790,3790,3790,3790,0
20250403,202500,454245758,3790,3790,3790,3790,0
20250403,202400,454245758,3790,3790,3790,3790,0
20250403,202300,454245758,3790,3790,3790,3790,0
20250403,202200,454245758,3790,3790,3790,3790,0
20250403,202100,454245758,3790,3790,3790,3790,0
20250403,202000,454245758,3790,3790,3790,3790,0
20250403,201900,454245758,3790,3790,3790,3790,0
20250403,201800,454245758,3790,3790,3790,3790,0
20250403,201700,454245758,3790,3790,3790,3790,0
20250403,201600,454245758,3790,3790,3790,3790,0
20250403,201500,454245758,3790,3790,3790,3790,0
20250403,201400,454245758,3790,3790,3790,3790,1783
20250403,201300,454245758,3790,3790,3790,3790,0
20250403,201200,454245758,3790,3790,3790,3790,0
20250403,201100,454245758,3790,3790,3790,3790,0
20250403,201000,454245758,3790,3790,3790,3790,0
20250403,200900,454245758,3790,3790,3790,3790,0
20250403,200800,454245758,3790,3790,3790,3790,0
20250403,200700,454245758,3790,3790,3790,3790,0
20250403,200600,454245758,3790,3790,3790,3790,0
20250403,200500,454245758,3790,3790,3790,3790,0
20250403,200400,454245758,3790,3790,3790,3790,0
20250403,200300,454245758,3790,3790,3790,3790,0
20250403,200200,454245758,3790,3790,3790,3790,0
20250403,200100,454245758,3790,3790,3790,3790,0
20250403,200000,454245758,3790,3790,3790,3790,0
20250403,195900,454245758,3790,3790,3790,3790,0
20250403,195800,454245758,3790,3790,3790,3790,0
20250403,195700,454245758,3790,3790,3790,3790,0
20250403,195600,454245758,3790,3790,3790,3790,0
20250403,195500,454245758,3790,3790,3790,3790,0
20250403,195400,454245758,3790,3790,3790,3790,0
20250403,195300,454245758,3790,3790,3790,3790,0
20250403,195200,454245758,3790,3790,3790,3790,0
20250403,195100,454245758,3790,3790,3790,3790,0
20250403,195000,454245758,3790,3790,3790,3790,0
20250403,194900,454245758,3790,3790,3790,3790,0
20250403,194800,454245758,3790,3790,3790,3790,0
20250403,194700,454245758,3790,3790,3790,3790,0
20250403,194600,454245758,3790,3790,3790,3790,0
20250403,194500,454245758,3790,3790,3790,3790,0
20250403,194400,454245758,3790,3790,3790,3790,1783
20250403,194300,454245758,3790,3790,3790,3790,0
20250403,194200,454245758,3790,3790,3790,3790,0
20250403,194100,454245758,3790,3790,3790,3790,0
20250403,194000,454245758,3790,3790,3790,3790,0
20250403,193900,454245758,3790,3790,3790,3790,0
20250403,193800,454245758,3790,3790,3790,3790,0
20250403,193700,454245758,3790,3790,3790,3790,0
20250403,193600,454245758,3790,3790,3790,3790,0
20250403,193500,454245758,3790,3790,3790,3790,0
20250403,193400,454245758,3790,3790,3790,3790,0
20250403,193300,454245758,3790,3790,3790,3790,0
20250403,193200,454245758,3790,3790,3790,3790,0
20250403,193100,454245758,3790,3790,3790,3790,0
20250403,193000,454245758,3790,3790,3790,3790,0
20250403,192900,454245758,3790,3790,3790,3790,0
20250403,192800,454245758,3790,3790,3790,3790,0
20250403,192700,454245758,3790,3790,3790,3790,0
20250403,192600,454245758,3790,3790,3790,3790,0
20250403,192500,454245758,3790,3790,3790,3790,0
20250403,192400,454245758,3790,3790,3790,3790,0
20250403,192300,454245758,3790,3790,3790,3790,0
20250403,192200,454245758,3790,3790,3790,3790,0
20250403,192100,454245758,3790,3790,3790,3790,0
20250403,192000,454245758,3790,3790,3790,3790,0
20250403,191900,454245758,3790,3790,3790,3790,0
20250403,191800,454245758,3790,3790,3790,3790,0
20250403,191700,454245758,3790,3790,3790,3790,0
20250403,191600,454245758,3790,3790,3790,3790,0
20250403,191500,454245758,3790,3790,3790,3790,0
20250403,191400,454245758,3790,3790,3790,3790,1783
20250403,191300,454245758,3790,3790,3790,3790,0
20250403,191200,454245758,3790,3790,3790,3790,0
20250403,191100,454245758,3790,3790,3790,3790,0
20250403,191000,454245758,3790,3790,3790,3790,0
20250403,190900,454245758,3790,3790,3790,3790,0
20250403,190800,454245758,3790,3790,3790,3790,0
20250403,190700,454245758,3790,3790,3790,3790,0
20250403,190600,454245758,3790,3790,3790,3790,0
20250403,190500,454245758,3790,3790,3790,3790,0
20250403,190400,454245758,3790,3790,3790,3790,0
20250403,190300,454245758,3790,3790,3790,3790,0
20250403,190200,454245758,3790,3790,3790,3790,0
20250403,190100,454245758,3790,3790,3790,3790,0
20250403,190000,454245758,3790,3790,3790,3790,0
20250403,185900,454245758,3790,3790,3790,3790,0
20250403,185800,454245758,3790,3790,3790,3790,0
20250403,185700,454245758,3790,3790,3790,3790,0
20250403,185600,454245758,3790,3790,3790,3790,0
20250403,185500,454245758,3790,3790,3790,3790,0
20250403,185400,454245758,3790,3790,3790,3790,0
20250403,185300,454245758,3790,3790,3790,3790,0
20250403,185200,454245758,3790,3790,3790,3790,0
20250403,185100,454245758,3790,3790,3790,3790,0
20250403,185000,454245758,3790,3790,3790,3790,0
20250403,184900,454245758,3790,3790,3790,3790,0
20250403,184800,454245758,3790,3790,3790,3790,0
20250403,184700,454245758,3790,3790,3790,3790,0
20250403,184600,454245758,3790,3790,3790,3790,0
20250403,184500,454245758,3790,3790,3790,3790,0
20250403,184400,454245758,3790,3790,3790,3790,1783
20250403,184300,454245758,3790,3790,3790,3790,0
20250403,184200,454245758,3790,3790,3790,3790,0
20250403,184100,454245758,3790,3790,3790,3790,0
20250403,184000,454245758,3790,3790,3790,3790,0
20250403,183900,454245758,3790,3790,3790,3790,0
20250403,183800,454245758,3790,3790,3790,3790,0
20250403,183700,454245758,3790,3790,3790,3790,0
20250403,183600,454245758,3790,3790,3790,3790,0
20250403,183500,454245758,3790,3790,3790,3790,0
20250403,183400,454245758,3790,3790,3790,3790,0
20250403,183300,454245758,3790,3790,3790,3790,0
20250403,183200,454245758,3790,3790,3790,3790,0
20250403,183100,454245758,3790,3790,3790,3790,0
20250403,183000,454245758,3790,3790,3790,3790,0
20250403,182900,454245758,3790,3790,3790,3790,0
20250403,182800,454245758,3790,3790,3790,3790,0
20250403,182700,454245758,3790,3790,3790,3790,0
20250403,182600,454245758,3790,3790,3790,3790,0
20250403,182500,454245758,3790,3790,3790,3790,0
20250403,182400,454245758,3790,3790,3790,3790,0
20250403,182300,454245758,3790,3790,3790,3790,0
20250403,182200,454245758,3790,3790,3790,3790,0
20250403,182100,454245758,3790,3790,3790,3790,0
20250403,182000,454245758,3790,3790,3790,3790,0
20250403,181900,454245758,3790,3790,3790,3790,0
20250403,181800,454245758,3790,3790,3790,3790,0
20250403,181700,454245758,3790,3790,3790,3790,0
20250403,181600,454245758,3790,3790,3790,3790,0
20250403,181500,454245758,3790,3790,3790,3790,0
20250403,181400,454245758,3790,3790,3790,3790,1783
20250403,181300,454245758,3790,3790,3790,3790,0
20250403,181200,454245758,3790,3790,3790,3790,0
20250403,181100,454245758,3790,3790,3790,3790,0
20250403,181000,454245758,3790,3790,3790,3790,0
20250403,180900,454245758,3790,3790,3790,3790,0
20250403,180800,454245758,3790,3790,3790,3790,0
20250403,180700,454245758,3790,3790,3790,3790,0
20250403,180600,454245758,3790,3790,3790,3790,0
20250403,180500,454245758,3790,3790,3790,3790,0
20250403,180400,454245758,3790,3790,3790,3790,0
20250403,180300,454245758,3790,3790,3790,3790,0
20250403,180200,454245758,3790,3790,3790,3790,0
20250403,180100,454245758,3790,3790,3790,3790,0
20250403,180000,454245758,3790,3790,3790,3790,0
20250403,175900,454245758,3790,3790,3790,3790,0
20250403,175800,454245758,3790,3790,3790,3790,0
20250403,175700,454245758,3790,3790,3790,3790,0
20250403,175600,454245758,3790,3790,3790,3790,0
20250403,175500,454245758,3790,3790,3790,3790,0
20250403,175400,454245758,3790,3790,3790,3790,0
20250403,175300,454245758,3790,3790,3790,3790,0
20250403,175200,454245758,3790,3790,3790,3790,0
20250403,175100,454245758,3790,3790,3790,3790,0
20250403,175000,454245758,3790,3790,3790,3790,0
20250403,174900,454245758,3790,3790,3790,3790,0
20250403,174800,454245758,3790,3790,3790,3790,0
20250403,174700,454245758,3790,3790,3790,3790,0
20250403,174600,454245758,3790,3790,3790,3790,0
20250403,174500,454245758,3790,3790,3790,3790,0
20250403,174400,454245758,3790,3790,3790,3790,1783
20250403,174300,454245758,3790,3790,3790,3790,0
20250403,174200,454245758,3790,3790,3790,3790,0
20250403,174100,454245758,3790,3790,3790,3790,0
20250403,174000,454245758,3790,3790,3790,3790,0
20250403,173900,454245758,3790,3790,3790,3790,0
20250403,173800,454245758,3790,3790,3790,3790,0
20250403,173700,454245758,3790,3790,3790,3790,0
20250403,173600,454245758,3790,3790,3790,3790,0
20250403,173500,454245758,3790,3790,3790,3790,0
20250403,173400,454245758,3790,3790,3790,3790,0
20250403,173300,454245758,3790,3790,3790,3790,0
20250403,173200,454245758,3790,3790,3790,3790,0
20250403,173100,454245758,3790,3790,3790,3790,0
20250403,173000,454245758,3790,3790,3790,3790,0
20250403,172900,454245758,3790,3790,3790,3790,0
20250403,172800,454245758,3790,3790,3790,3790,0
20250403,172700,454245758,3790,3790,3790,3790,0
20250403,172600,454245758,3790,3790,3790,3790,0
20250403,172500,454245758,3790,3790,3790,3790,0
20250403,172400,454245758,3790,3790,3790,3790,0
20250403,172300,454245758,3790,3790,3790,3790,0
20250403,172200,454245758,3790,3790,3790,3790,0
20250403,172100,454245758,3790,3790,3790,3790,0
20250403,172000,454245758,3790,3790,3790,3790,0
20250403,171900,454245758,3790,3790,3790,3790,0
20250403,171800,454245758,3790,3790,3790,3790,0
20250403,171700,454245758,3790,3790,3790,3790,0
20250403,171600,454245758,3790,3790,3790,3790,0
20250403,171500,454245758,3790,3790,3790,3790,0
20250403,171400,454245758,3790,3790,3790,3790,1783
20250403,171300,454245758,3790,3790,3790,3790,0
20250403,171200,454245758,3790,3790,3790,3790,0
20250403,171100,454245758,3790,3790,3790,3790,0
20250403,171000,454245758,3790,3790,3790,3790,0
20250403,170900,454245758,3790,3790,3790,3790,0
20250403,170800,454245758,3790,3790,3790,3790,0
20250403,170700,454245758,3790,3790,3790,3790,0
20250403,170600,454245758,3790,3790,3790,3790,0
20250403,170500,454245758,3790,3790,3790,3790,0
20250403,170400,454245758,3790,3790,3790,3790,0
20250403,170300,454245758,3790,3790,3790,3790,0
20250403,170200,454245758,3790,3790,3790,3790,0
20250403,170100,454245758,3790,3790,3790,3790,0
20250403,170000,454245758,3790,3790,3790,3790,0
20250403,165900,454245758,3790,3790,3790,3790,0
20250403,165800,454245758,3790,3790,3790,3790,0
20250403,165700,454245758,3790,3790,3790,3790,0
20250403,165600,454245758,3790,3790,3790,3790,0
20250403,165500,454245758,3790,3790,3790,3790,0
20250403,165400,454245758,3790,3790,3790,3790,0
20250403,165300,454245758,3790,3790,3790,3790,0
20250403,165200,454245758,3790,3790,3790,3790,0
20250403,165100,454245758,3790,3790,3790,3790,0
20250403,165000,454245758,3790,3790,3790,3790,0
20250403,164900,454245758,3790,3790,3790,3790,0
20250403,164800,454245758,3790,3790,3790,3790,0
20250403,164700,454245758,3790,3790,3790,3790,0
20250403,164600,454245758,3790,3790,3790,3790,0
20250403,164500,454245758,3790,3790,3790,3790,0
20250403,164400,454245758,3790,3790,3790,3790,1783
20250403,164300,454245758,3790,3790,3790,3790,0
20250403,164200,454245758,3790,3790,3790,3790,0
20250403,164100,454245758,3790,3790,3790,3790,0
20250403,164000,454245758,3790,3790,3790,3790,0
20250403,163900,454245758,3790,3790,3790,3790,0
20250403,163800,454245758,3790,3790,3790,3790,0
20250403,163700,454245758,3790,3790,3790,3790,0
20250403,163600,454245758,3790,3790,3790,3790,0
20250403,163500,454245758,3790,3790,3790,3790,0
20250403,163400,454245758,3790,3790,3790,3790,0
20250403,163300,454245758,3790,3790,3790,3790,0
20250403,163200,454245758,3790,3790,3790,3790,0
20250403,163100,454245758,3790,3790,3790,3790,0
20250403,163000,454245758,3790,3790,3790,3790,0
20250403,162900,454245758,3790,3790,3790,3790,0
20250403,162800,454245758,3790,3790,3790,3790,0
20250403,162700,454245758,3790,3790,3790,3790,0
20250403,162600,454245758,3790,3790,3790,3790,0
20250403,162500,454245758,3790,3790,3790,3790,0
20250403,162400,454245758,3790,3790,3790,3790,0
20250403,162300,454245758,3790,3790,3790,3790,0
20250403,162200,454245758,3790,3790,3790,3790,0
20250403,162100,454245758,3790,3790,3790,3790,0
20250403,162000,454245758,3790,3790,3790,3790,0
20250403,161900,454245758,3790,3790,3790,3790,0
20250403,161800,454245758,3790,3790,3790,3790,0
20250403,161700,454245758,3790,3790,3790,3790,0
20250403,161600,454245758,3790,3790,3790,3790,0
20250403,161500,454245758,3790,3790,3790,3790,0
20250403,161400,454245758,3790,3790,3790,3790,1783
20250403,161300,454245758,3790,3790,3790,3790,0
20250403,161200,454245758,3790,3790,3790,3790,0
20250403,161100,454245758,3790,3790,3790,3790,0
20250403,161000,454245758,3790,3790,3790,3790,0
20250403,160900,454245758,3790,3790,3790,3790,0
20250403,160800,454245758,3790,3790,3790,3790,0
20250403,160700,454245758,3790,3790,3790,3790,0
20250403,160600,454245758,3790,3790,3790,3790,0
20250403,160500,454245758,3790,3790,3790,3790,0
20250403,160400,454245758,3790,3790,3790,3790,0
20250403,160300,454245758,3790,3790,3790,3790,0
20250403,160200,454245758,3790,3790,3790,3790,0
20250403,160100,454245758,3790,3790,3790,3790,0
20250403,160000,454245758,3790,3790,3790,3790,0
20250403,155900,454245758,3790,3790,3790,3790,0
20250403,155800,454245758,3790,3790,3790,3790,0
20250403,155700,454245758,3790,3790,3790,3790,0
20250403,155600,454245758,3790,3790,3790,3790,0
20250403,155500,454245758,3790,3790,3790,3790,0
20250403,155400,454245758,3790,3790,3790,3790,0
20250403,155300,454245758,3790,3790,3790,3790,0
20250403,155200,454245758,3790,3790,3790,3790,0
20250403,155100,454245758,3790,3790,3790,3790,0
20250403,155000,454245758,3790,3790,3790,3790,0
20250403,154900,454245758,3790,3790,3790,3790,0
20250403,154800,454245758,3790,3790,3790,3790,0
20250403,154700,454245758,3790,3790,3790,3790,0
20250403,154600,454245758,3790,3790,3790,3790,0
20250403,154500,454245758,3790,3790,3790,3790,0
20250403,154400,454245758,3790,3790,3790,3790,1783
20250403,154300,454245758,3790,3790,3790,3790,0
20250403,154200,454245758,3790,3790,3790,3790,0
20250403,154100,454245758,3790,3790,3790,3790,0
20250403,154000,454245758,3790,3790,3790,3790,0
20250403,153900,454245758,3790,3790,3790,3790,0
20250403,153800,454245758,3790,3790,3790,3790,0
20250403,153700,454245758,3790,3790,3790,3790,0
20250403,153600,454245758,3790,3790,3790,3790,0
20250403,153500,454245758,3790,3790,3790,3790,0
20250403,153400,454245758,3790,3790,3790,3790,0
20250403,153300,454245758,3790,3790,3790,3790,0
20250403,153200,454245758,3790,3790,3790,3790,0
20250403,153100,454245758,3790,3790,3790,3790,0
20250403,153000,454245758,3790,3790,3790,3790,1783
20250403,152900,447488188,3790,3790,3790,3790,0
20250403,152800,447488188,3790,3790,3790,3790,0
20250403,152700,447488188,3790,3790,3790,3790,0
20250403,152600,447488188,3790,3790,3790,3790,0
20250403,152500,447488188,3790,3790,3790,3790,0
20250403,152400,447488188,3790,3790,3790,3790,0
20250403,152300,447488188,3790,3790,3790,3790,0
20250403,152200,447488188,3790,3790,3790,3790,0
20250403,152100,447488188,3790,3790,3790,3790,0
20250403,152000,447488188,3790,3790,3790,3790,0
20250403,151900,447488188,3790,3790,3790,3790,37
20250403,151800,447347958,3790,3790,3790,3790,6
20250403,151700,447325218,3790,3785,3790,3780,2328
20250403,151600,438513223,3780,3785,3785,3780,465
20250403,151500,436754398,3785,3780,3785,3780,330
20250403,151400,435506758,3785,3780,3790,3780,1246
20250403,151300,430796498,3780,3785,3790,3780,1412
20250403,151200,425451938,3780,3785,3790,3780,372
20250403,151100,424043903,3785,3795,3795,3785,189
20250403,151000,423328158,3785,3795,3795,3785,215
20250403,150900,422514343,3790,3795,3795,3790,166
20250403,150800,421885183,3795,3795,3795,3785,163
20250403,150700,421268078,3785,3790,3795,3785,486
20250403,150600,419426138,3785,3790,3790,3785,273
20250403,150500,418392453,3785,3795,3795,3785,450
20250403,150400,416687878,3795,3790,3795,3790,222
20250403,150300,415846408,3795,3790,3795,3790,264
20250403,150200,414845603,3795,3790,3795,3790,59
20250403,150100,414621708,3790,3795,3795,3790,863
20250403,150000,411350618,3790,3795,3795,3790,293
20250403,145900,410239773,3790,3795,3795,3790,284
20250403,145800,409163103,3790,3795,3795,3790,242
20250403,145700,408245878,3795,3790,3795,3790,282
20250403,145600,407176753,3795,3795,3795,3790,270
20250403,145500,406152308,3800,3800,3800,3795,273
20250403,145400,405115978,3800,3795,3800,3795,294
20250403,145300,403999893,3800,3795,3800,3795,292
20250403,145200,402891338,3800,3795,3800,3795,161
20250403,145100,402280323,3800,3795,3800,3795,265
20250403,145000,401274383,3795,3800,3800,3795,78
20250403,144900,400978028,3795,3800,3800,3795,296
20250403,144800,399854308,3795,3800,3800,3795,264
20250403,144700,398852198,3795,3805,3805,3795,272
20250403,144600,397819638,3795,3800,3800,3795,267
20250403,144500,396806043,3795,3795,3795,3795,155
20250403,144400,396217818,3800,3795,3800,3795,262
20250403,144300,395223203,3795,3805,3805,3795,198
20250403,144200,394471098,3800,3800,3800,3795,235
20250403,144100,393578928,3800,3800,3800,3795,364
20250403,144000,392197228,3800,3800,3800,3795,154
20250403,143900,391612563,3800,3805,3805,3800,59
20250403,143800,391388343,3800,3800,3800,3795,985
20250403,143700,387649883,3800,3800,3800,3795,119
20250403,143600,387198253,3800,3805,3805,3800,74
20250403,143500,386916788,3800,3800,3805,3800,224
20250403,143400,386065243,3800,3800,3800,3795,481
20250403,143300,384237918,3795,3800,3800,3795,115
20250403,143200,383801473,3795,3795,3800,3795,295
20250403,143100,382681683,3800,3800,3800,3795,243
20250403,143000,381759148,3795,3800,3800,3795,236
20250403,142900,380863258,3795,3800,3800,3795,220
20250403,142800,380028073,3795,3800,3800,3795,253
20250403,142700,379067638,3795,3795,3800,3795,646
20250403,142600,376615998,3800,3800,3800,3795,256
20250403,142500,375644193,3800,3795,3800,3795,243
20250403,142400,374721763,3800,3795,3800,3795,1242
20250403,142300,370008143,3800,3795,3800,3795,234
20250403,142200,369119878,3800,3800,3800,3795,281
20250403,142100,368052918,3800,3800,3800,3795,290
20250403,142000,366951773,3800,3795,3800,3795,152
20250403,141900,366374913,3800,3800,3800,3795,276
20250403,141800,365326943,3795,3800,3800,3795,265
20250403,141700,364320813,3795,3795,3805,3795,650
20250403,141600,361851238,3800,3800,3800,3800,274
20250403,141500,360810038,3800,3800,3800,3800,1399
20250403,141400,355493838,3800,3800,3800,3800,49
20250403,141300,355307638,3800,3800,3800,3800,870
20250403,141200,352001638,3800,3795,3800,3795,428
20250403,141100,350376553,3800,3800,3800,3795,4196
20250403,141000,334432853,3800,3800,3800,3795,475
20250403,140900,332628873,3800,3800,3800,3795,395
20250403,140800,331128933,3795,3800,3805,3795,1769
20250403,140700,324412438,3800,3810,3820,3800,11157
20250403,140600,281980208,3815,3820,3820,3815,61
20250403,140500,281747473,3810,3820,3820,3810,271
20250403,140400,280714713,3815,3815,3820,3815,1757
20250403,140300,274011463,3820,3815,3820,3815,361
20250403,140200,272633988,3820,3815,3820,3815,42
20250403,140100,272473673,3820,3815,3820,3815,58
20250403,140000,272252123,3820,3820,3820,3820,118
20250403,135900,271801363,3820,3815,3820,3815,308
20250403,135800,270626108,3820,3820,3820,3820,59
20250403,135700,270400728,3820,3820,3820,3820,97
20250403,135600,270030188,3820,3820,3820,3820,52
20250403,135500,269831548,3820,3820,3820,3820,4
20250403,135400,269816268,3820,3825,3825,3820,91
20250403,135300,269468628,3825,3825,3825,3825,86
20250403,135200,269139678,3825,3825,3825,3825,90
20250403,135100,268795428,3825,3825,3825,3825,67
20250403,135000,268539153,3825,3825,3825,3825,43
20250403,134900,268374678,3825,3825,3825,3825,4
20250403,134800,268359378,3825,3825,3825,3825,92
20250403,134700,268007478,3825,3825,3825,3825,66
20250403,134600,267755028,3825,3825,3825,3825,64
20250403,134500,267510228,3825,3825,3825,3825,1249
20250403,134400,262732803,3820,3820,3820,3820,36
20250403,134300,262595283,3820,3820,3820,3820,3
20250403,134200,262583823,3820,3820,3820,3820,55
20250403,134100,262373723,3820,3820,3820,3820,52
20250403,134000,262175083,3820,3820,3820,3820,98
20250403,133900,261800723,3820,3820,3820,3820,4
20250403,133800,261785443,3820,3815,3820,3815,1513
20250403,133700,256013028,3825,3820,3825,3820,48
20250403,133600,255829648,3825,3825,3825,3825,3
20250403,133500,255818173,3820,3825,3825,3820,117
20250403,133400,255371213,3820,3820,3825,3820,109
20250403,133300,254954813,3825,3825,3825,3820,69
20250403,133200,254691203,3825,3820,3825,3820,115
20250403,133100,254251883,3825,3822,3825,3820,70
20250403,133000,253984457,3825,3825,3825,3825,3
20250403,132900,253972982,3820,3825,3825,3820,463
20250403,132800,252204302,3825,3825,3825,3820,98
20250403,132700,251829652,3820,3820,3820,3820,109
20250403,132600,251413272,3820,3820,3820,3820,1049
20250403,132500,247406092,3820,3820,3820,3820,54
20250403,132400,247199812,3820,3820,3820,3820,3
20250403,132300,247188352,3820,3820,3820,3820,104
20250403,132200,246791072,3820,3820,3820,3820,62
20250403,132100,246554232,3820,3820,3820,3820,60
20250403,132000,246325032,3820,3820,3820,3820,50
20250403,131900,246134032,3820,3820,3820,3820,63
20250403,131800,245893372,3820,3820,3820,3820,150
20250403,131700,245320372,3820,3820,3820,3820,67
20250403,131600,245064432,3820,3820,3820,3820,62
20250403,131500,244827592,3820,3820,3820,3820,54
20250403,131400,244621312,3820,3820,3820,3820,68
20250403,131300,244361552,3820,3820,3820,3820,89
20250403,131200,244021572,3820,3820,3820,3820,4
20250403,131100,244006292,3820,3820,3820,3820,563
20250403,131000,241855632,3820,3820,3820,3820,53
20250403,130900,241653172,3820,3820,3820,3820,47
20250403,130800,241473632,3820,3820,3820,3820,100
20250403,130700,241091632,3820,3820,3820,3820,68
20250403,130600,240831872,3820,3820,3820,3815,65
20250403,130500,240583647,3820,3820,3820,3820,3
20250403,130400,240572187,3820,3820,3820,3820,49
20250403,130300,240385007,3820,3820,3820,3820,92
20250403,130200,240033567,3820,3820,3820,3820,67
20250403,130100,239777627,3820,3820,3820,3820,51
20250403,130000,239582807,3820,3820,3820,3820,64
20250403,125900,239338327,3820,3820,3820,3820,5
20250403,125800,239319227,3820,3820,3820,3820,95
20250403,125700,238956327,3820,3820,3820,3820,66
20250403,125600,238704207,3820,3820,3820,3820,69
20250403,125500,238440627,3820,3820,3820,3820,61
20250403,125400,238207607,3820,3820,3820,3820,118
20250403,125300,237756847,3820,3820,3820,3820,4
20250403,125200,237741567,3820,3820,3820,3820,45
20250403,125100,237569667,3820,3820,3820,3820,46
20250403,125000,237393947,3820,3820,3820,3820,67
20250403,124900,237138007,3820,3820,3820,3820,52
20250403,124800,236939367,3820,3820,3820,3820,69
20250403,124700,236675787,3820,3825,3825,3820,519
20250403,124600,234693187,3825,3825,3825,3820,158
20250403,124500,234089337,3825,3825,3825,3825,46
20250403,124400,233913387,3825,3825,3825,3825,90
20250403,124300,233569137,3820,3825,3825,3820,81
20250403,124200,233259412,3820,3825,3825,3820,60
20250403,124100,233029987,3825,3825,3825,3825,4
20250403,124000,233014687,3825,3825,3825,3825,73
20250403,123900,232735462,3825,3825,3825,3825,78
20250403,123800,232437112,3825,3825,3825,3825,51
20250403,123700,232242037,3825,3825,3825,3825,49
20250403,123600,232054612,3825,3820,3825,3820,163
20250403,123500,231431632,3820,3825,3825,3820,324
20250403,123400,230193665,3825,3825,3825,3825,49
20250403,123300,230006240,3825,3825,3825,3825,50
20250403,123200,229814990,3825,3825,3825,3825,51
20250403,123100,229619915,3825,3825,3825,3825,55
20250403,123000,229409540,3825,3825,3825,3825,82
20250403,122900,229095890,3825,3825,3825,3825,104
20250403,122800,228698090,3825,3825,3825,3825,4
20250403,122700,228682790,3825,3825,3825,3825,66
20250403,122600,228430340,3825,3825,3825,3825,67
20250403,122500,228174065,3825,3825,3825,3825,57
20250403,122400,227956040,3825,3825,3825,3825,92
20250403,122300,227604140,3825,3825,3825,3825,51
20250403,122200,227409065,3825,3825,3825,3825,4
20250403,122100,227393765,3825,3825,3825,3825,53
20250403,122000,227191040,3825,3825,3825,3825,62
20250403,121900,226953890,3825,3825,3825,3825,118
20250403,121800,226502540,3825,3825,3825,3825,4
20250403,121700,226487240,3825,3825,3825,3815,117
20250403,121600,226039725,3825,3825,3825,3825,4
20250403,121500,226024425,3825,3820,3825,3820,112
20250403,121400,225596565,3825,3825,3825,3825,47
20250403,121300,225416790,3825,3825,3825,3825,63
20250403,121200,225175815,3825,3820,3825,3820,35
20250403,121100,225042095,3825,3820,3825,3820,48
20250403,121000,224858715,3820,3820,3820,3815,401
20250403,120900,223326950,3820,3815,3820,3815,24
20250403,120800,223235370,3820,3820,3820,3820,69
20250403,120700,222971790,3820,3820,3820,3820,54
20250403,120600,222765510,3820,3820,3820,3820,55
20250403,120500,222555410,3820,3820,3820,3820,87
20250403,120400,222223070,3820,3820,3820,3820,61
20250403,120300,221990050,3820,3820,3820,3820,4
20250403,120200,221974770,3820,3820,3820,3820,55
20250403,120100,221764670,3820,3820,3820,3820,70
20250403,120000,221497270,3820,3820,3820,3815,295
20250403,115900,220371620,3820,3820,3820,3820,68
20250403,115800,220111860,3820,3820,3820,3820,50
20250403,115700,219920860,3820,3820,3820,3820,4
20250403,115600,219905580,3820,3820,3820,3820,66
20250403,115500,219653460,3820,3820,3820,3815,179
20250403,115400,218969930,3825,3825,3825,3825,5
20250403,115300,218950805,3825,3820,3825,3820,72
20250403,115200,218675745,3825,3820,3825,3820,1218
20250403,115100,214022720,3825,3820,3825,3820,223
20250403,115000,213170840,3825,3825,3825,3825,62
20250403,114900,212933690,3825,3825,3825,3825,69
20250403,114800,212669765,3825,3825,3825,3825,104
20250403,114700,212271965,3825,3825,3825,3825,57
20250403,114600,212053940,3825,3825,3825,3825,45
20250403,114500,211881815,3825,3825,3825,3825,61
20250403,114400,211648490,3825,3825,3825,3825,4
20250403,114300,211633190,3825,3825,3825,3825,97
20250403,114200,211262165,3825,3825,3825,3825,97
20250403,114100,210891140,3825,3825,3825,3825,3
20250403,114000,210879665,3820,3825,3825,3820,99
20250403,113900,210501465,3820,3825,3825,3820,182
20250403,113800,209806205,3825,3825,3825,3825,17
20250403,113700,209741180,3820,3820,3820,3820,108
20250403,113600,209328620,3820,3820,3825,3820,379
20250403,113500,207880820,3825,3820,3825,3820,318
20250403,113400,206666040,3825,3820,3825,3820,412
20250403,113300,205091960,3825,3820,3825,3820,69
20250403,113200,204828360,3825,3825,3825,3825,4
20250403,113100,204813060,3820,3825,3825,3820,46
20250403,113000,204637320,3820,3825,3825,3820,133
20250403,112900,204128925,3825,3810,3825,3810,1369
20250403,112800,198912360,3810,3810,3810,3810,64
20250403,112700,198668520,3810,3810,3810,3810,72
20250403,112600,198394200,3810,3810,3810,3810,5
20250403,112500,198375150,3810,3810,3810,3810,47
20250403,112400,198196080,3810,3810,3810,3810,73
20250403,112300,197917950,3810,3810,3810,3810,47
20250403,112200,197738880,3810,3810,3810,3810,67
20250403,112100,197483610,3805,3810,3810,3805,234
20250403,112000,196592915,3810,3810,3810,3810,52
20250403,111900,196394795,3810,3810,3810,3810,4
20250403,111800,196379555,3810,3820,3820,3805,6393
20250403,111700,172032530,3820,3820,3820,3820,56
20250403,111600,171818610,3820,3820,3820,3820,46
20250403,111500,171642890,3820,3820,3820,3820,76
20250403,111400,171352570,3820,3820,3820,3820,72
20250403,111300,171077530,3825,3825,3825,3825,4
20250403,111200,171062230,3820,3825,3825,3820,65
20250403,111100,170813910,3825,3815,3825,3815,58
20250403,111000,170592600,3825,3820,3825,3815,9966
20250403,110900,132527310,3825,3825,3825,3825,49
20250403,110800,132339885,3825,3825,3825,3825,53
20250403,110700,132137160,3825,3825,3825,3825,4
20250403,110600,132121860,3825,3825,3825,3825,52
20250403,110500,131922960,3825,3825,3825,3825,55
20250403,110400,131712585,3820,3825,3825,3820,97
20250403,110300,131341700,3820,3825,3825,3820,2933
20250403,110200,120123305,3825,3825,3825,3825,92
20250403,110100,119771405,3825,3825,3825,3825,4
20250403,110000,119756105,3820,3825,3825,3820,75
20250403,105900,119469585,3825,3820,3825,3820,1949
20250403,105800,112024380,3820,3820,3820,3820,65
20250403,105700,111776080,3820,3820,3820,3820,78
20250403,105600,111478120,3820,3820,3820,3820,363
20250403,105500,110091460,3820,3820,3820,3820,0
20250403,105400,110091460,3820,3820,3820,3820,12
20250403,105300,110045620,3820,3820,3820,3820,108
20250403,105200,109633060,3820,3820,3820,3820,4
20250403,105100,109617780,3815,3820,3820,3815,742
20250403,105000,106786815,3820,3820,3820,3820,63
20250403,104900,106546155,3820,3820,3820,3820,76
20250403,104800,106255835,3820,3815,3820,3815,172
20250403,104700,105599635,3820,3820,3820,3820,53
20250403,104600,105397175,3820,3820,3820,3820,66
20250403,104500,105145055,3820,3820,3820,3820,62
20250403,104400,104908215,3820,3820,3820,3820,53
20250403,104300,104705755,3820,3820,3820,3820,90
20250403,104200,104361955,3820,3815,3820,3815,8
20250403,104100,104331415,3820,3820,3820,3820,4
20250403,104000,104316135,3815,3810,3820,3810,77
20250403,103900,104022365,3815,3820,3820,3815,391
20250403,103800,102530680,3815,3815,3820,3815,74
20250403,103700,102248350,3815,3820,3820,3815,155
20250403,103600,101656780,3815,3815,3815,3815,943
20250403,103500,98059235,3815,3820,3820,3815,1083
20250403,103400,93927570,3815,3815,3815,3815,2034
20250403,103300,86167860,3815,3815,3815,3810,696
20250403,103200,83515535,3820,3815,3820,3815,56
20250403,103100,83301875,3820,3820,3820,3810,2821
20250403,103000,72542305,3825,3825,3825,3820,90
20250403,102900,72198455,3825,3820,3825,3820,62
20250403,102800,71961595,3825,3820,3825,3820,138
20250403,102700,71433940,3825,3825,3825,3825,84
20250403,102600,71112640,3825,3820,3825,3820,25
20250403,102500,71017120,3820,3825,3825,3820,73
20250403,102400,70738200,3820,3825,3825,3820,708
20250403,102300,68033575,3825,3825,3825,3825,4
20250403,102200,68018275,3820,3825,3825,3820,87
20250403,102100,67685510,3825,3825,3825,3825,4
20250403,102000,67670210,3810,3820,3820,3810,286
20250403,101900,66579310,3820,3820,3820,3820,60
20250403,101800,66350110,3820,3820,3820,3820,123
20250403,101700,65880250,3820,3820,3820,3820,4
20250403,101600,65864970,3820,3820,3820,3820,45
20250403,101500,65693070,3815,3815,3815,3815,1004
20250403,101400,61862810,3810,3810,3810,3810,1606
20250403,101300,55743950,3810,3810,3810,3810,41
20250403,101200,55587740,3810,3810,3810,3810,63
20250403,101100,55347710,3810,3810,3810,3805,681
20250403,101000,52756320,3810,3805,3810,3805,241
20250403,100900,51838955,3810,3810,3810,3810,1053
20250403,100800,47827025,3810,3810,3810,3810,64
20250403,100700,47583185,3810,3810,3810,3810,108
20250403,100600,47171705,3810,3810,3810,3810,175
20250403,100500,46504955,3810,3810,3810,3810,3
20250403,100400,46493525,3810,3810,3810,3810,93
20250403,100300,46139195,3810,3810,3810,3810,71
20250403,100200,45868685,3810,3810,3810,3810,45
20250403,100100,45697235,3810,3810,3810,3810,48
20250403,100000,45514355,3810,3810,3810,3810,92
20250403,095900,45163835,3805,3810,3810,3805,247
20250403,095800,44223670,3810,3810,3810,3810,4
20250403,095700,44208430,3810,3810,3810,3810,49
20250403,095600,44021740,3810,3810,3810,3810,92
20250403,095500,43671220,3810,3810,3810,3810,46
20250403,095400,43495960,3810,3810,3810,3810,52
20250403,095300,43297840,3810,3810,3810,3810,59
20250403,095200,43073050,3810,3810,3810,3810,3
20250403,095100,43061620,3810,3805,3810,3805,110
20250403,095000,42642720,3810,3810,3810,3810,61
20250403,094900,42410310,3810,3805,3810,3805,144
20250403,094800,41862370,3805,3805,3805,3805,212
20250403,094700,41055710,3805,3805,3805,3800,199
20250403,094600,40298715,3805,3805,3805,3805,117
20250403,094500,39853530,3805,3805,3805,3805,469
20250403,094400,38068985,3810,3810,3810,3810,88
20250403,094300,37733705,3810,3810,3810,3810,4
20250403,094200,37718465,3810,3810,3810,3810,4
20250403,094100,37703225,3810,3810,3810,3805,138
20250403,094000,37177950,3805,3810,3810,3805,67
20250403,093900,36922985,3805,3810,3810,3805,702
20250403,093800,34251860,3805,3805,3810,3805,65
20250403,093700,34004515,3805,3810,3810,3805,362
20250403,093600,32627085,3810,3810,3810,3810,49
20250403,093500,32440395,3810,3805,3810,3805,128
20250403,093400,31953340,3805,3805,3805,3800,233
20250403,093300,31067160,3805,3805,3805,3805,3
20250403,093200,31055745,3805,3800,3805,3800,450
20250403,093100,29345495,3810,3810,3810,3810,38
20250403,093000,29200715,3810,3810,3810,3810,16
20250403,092900,29139755,3810,3810,3810,3810,5
20250403,092800,29120705,3810,3810,3810,3810,27
20250403,092700,29017835,3810,3800,3810,3800,31
20250403,092600,28899995,3810,3805,3810,3800,1351
20250403,092500,23765620,3810,3805,3810,3805,35
20250403,092400,23632425,3810,3805,3810,3805,12
20250403,092300,23586745,3810,3810,3810,3810,4
20250403,092200,23571505,3810,3810,3810,3810,14
20250403,092100,23518165,3810,3810,3810,3810,1876
20250403,092000,16370605,3810,3810,3810,3800,196
20250403,091900,15625765,3810,3810,3810,3810,4
20250403,091800,15610525,3810,3810,3810,3810,4
20250403,091700,15595285,3805,3810,3810,3805,19
20250403,091600,15522970,3800,3810,3810,3800,204
20250403,091500,14747730,3800,3810,3810,3800,172
20250403,091400,14094090,3800,3810,3810,3800,203
20250403,091300,13322660,3805,3805,3805,3805,340
20250403,091200,12028960,3795,3810,3810,3795,198
20250403,091100,11277490,3800,3800,3800,3800,104
20250403,091000,10882290,3810,3805,3810,3805,87
20250403,090900,10551235,3810,3800,3810,3800,489
20250403,090800,8693025,3800,3800,3800,3800,11
20250403,090700,8651225,3800,3800,3800,3800,0
20250403,090600,8651225,3800,3800,3800,3800,0
20250403,090500,8651225,3800,3800,3800,3800,569
20250403,090400,6489025,3800,3815,3815,3800,1261
20250403,090300,1690065,3815,3820,3820,3815,166
20250403,090200,1055985,3840,3840,3840,3840,0
20250403,090100,1055985,3840,3840,3840,3840,0
20250403,090000,1055985,3840,3840,3845,3835,275
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 211400 454245758 3790 3790 3790 3790 1783
3 20250403 211300 454245758 3790 3790 3790 3790 0
4 20250403 211200 454245758 3790 3790 3790 3790 0
5 20250403 211100 454245758 3790 3790 3790 3790 0
6 20250403 211000 454245758 3790 3790 3790 3790 0
7 20250403 210900 454245758 3790 3790 3790 3790 0
8 20250403 210800 454245758 3790 3790 3790 3790 0
9 20250403 210700 454245758 3790 3790 3790 3790 0
10 20250403 210600 454245758 3790 3790 3790 3790 0
11 20250403 210500 454245758 3790 3790 3790 3790 0
12 20250403 210400 454245758 3790 3790 3790 3790 0
13 20250403 210300 454245758 3790 3790 3790 3790 0
14 20250403 210200 454245758 3790 3790 3790 3790 0
15 20250403 210100 454245758 3790 3790 3790 3790 0
16 20250403 210000 454245758 3790 3790 3790 3790 0
17 20250403 205900 454245758 3790 3790 3790 3790 0
18 20250403 205800 454245758 3790 3790 3790 3790 0
19 20250403 205700 454245758 3790 3790 3790 3790 0
20 20250403 205600 454245758 3790 3790 3790 3790 0
21 20250403 205500 454245758 3790 3790 3790 3790 0
22 20250403 205400 454245758 3790 3790 3790 3790 0
23 20250403 205300 454245758 3790 3790 3790 3790 0
24 20250403 205200 454245758 3790 3790 3790 3790 0
25 20250403 205100 454245758 3790 3790 3790 3790 0
26 20250403 205000 454245758 3790 3790 3790 3790 0
27 20250403 204900 454245758 3790 3790 3790 3790 0
28 20250403 204800 454245758 3790 3790 3790 3790 0
29 20250403 204700 454245758 3790 3790 3790 3790 0
30 20250403 204600 454245758 3790 3790 3790 3790 0
31 20250403 204500 454245758 3790 3790 3790 3790 0
32 20250403 204400 454245758 3790 3790 3790 3790 1783
33 20250403 204300 454245758 3790 3790 3790 3790 0
34 20250403 204200 454245758 3790 3790 3790 3790 0
35 20250403 204100 454245758 3790 3790 3790 3790 0
36 20250403 204000 454245758 3790 3790 3790 3790 0
37 20250403 203900 454245758 3790 3790 3790 3790 0
38 20250403 203800 454245758 3790 3790 3790 3790 0
39 20250403 203700 454245758 3790 3790 3790 3790 0
40 20250403 203600 454245758 3790 3790 3790 3790 0
41 20250403 203500 454245758 3790 3790 3790 3790 0
42 20250403 203400 454245758 3790 3790 3790 3790 0
43 20250403 203300 454245758 3790 3790 3790 3790 0
44 20250403 203200 454245758 3790 3790 3790 3790 0
45 20250403 203100 454245758 3790 3790 3790 3790 0
46 20250403 203000 454245758 3790 3790 3790 3790 0
47 20250403 202900 454245758 3790 3790 3790 3790 0
48 20250403 202800 454245758 3790 3790 3790 3790 0
49 20250403 202700 454245758 3790 3790 3790 3790 0
50 20250403 202600 454245758 3790 3790 3790 3790 0
51 20250403 202500 454245758 3790 3790 3790 3790 0
52 20250403 202400 454245758 3790 3790 3790 3790 0
53 20250403 202300 454245758 3790 3790 3790 3790 0
54 20250403 202200 454245758 3790 3790 3790 3790 0
55 20250403 202100 454245758 3790 3790 3790 3790 0
56 20250403 202000 454245758 3790 3790 3790 3790 0
57 20250403 201900 454245758 3790 3790 3790 3790 0
58 20250403 201800 454245758 3790 3790 3790 3790 0
59 20250403 201700 454245758 3790 3790 3790 3790 0
60 20250403 201600 454245758 3790 3790 3790 3790 0
61 20250403 201500 454245758 3790 3790 3790 3790 0
62 20250403 201400 454245758 3790 3790 3790 3790 1783
63 20250403 201300 454245758 3790 3790 3790 3790 0
64 20250403 201200 454245758 3790 3790 3790 3790 0
65 20250403 201100 454245758 3790 3790 3790 3790 0
66 20250403 201000 454245758 3790 3790 3790 3790 0
67 20250403 200900 454245758 3790 3790 3790 3790 0
68 20250403 200800 454245758 3790 3790 3790 3790 0
69 20250403 200700 454245758 3790 3790 3790 3790 0
70 20250403 200600 454245758 3790 3790 3790 3790 0
71 20250403 200500 454245758 3790 3790 3790 3790 0
72 20250403 200400 454245758 3790 3790 3790 3790 0
73 20250403 200300 454245758 3790 3790 3790 3790 0
74 20250403 200200 454245758 3790 3790 3790 3790 0
75 20250403 200100 454245758 3790 3790 3790 3790 0
76 20250403 200000 454245758 3790 3790 3790 3790 0
77 20250403 195900 454245758 3790 3790 3790 3790 0
78 20250403 195800 454245758 3790 3790 3790 3790 0
79 20250403 195700 454245758 3790 3790 3790 3790 0
80 20250403 195600 454245758 3790 3790 3790 3790 0
81 20250403 195500 454245758 3790 3790 3790 3790 0
82 20250403 195400 454245758 3790 3790 3790 3790 0
83 20250403 195300 454245758 3790 3790 3790 3790 0
84 20250403 195200 454245758 3790 3790 3790 3790 0
85 20250403 195100 454245758 3790 3790 3790 3790 0
86 20250403 195000 454245758 3790 3790 3790 3790 0
87 20250403 194900 454245758 3790 3790 3790 3790 0
88 20250403 194800 454245758 3790 3790 3790 3790 0
89 20250403 194700 454245758 3790 3790 3790 3790 0
90 20250403 194600 454245758 3790 3790 3790 3790 0
91 20250403 194500 454245758 3790 3790 3790 3790 0
92 20250403 194400 454245758 3790 3790 3790 3790 1783
93 20250403 194300 454245758 3790 3790 3790 3790 0
94 20250403 194200 454245758 3790 3790 3790 3790 0
95 20250403 194100 454245758 3790 3790 3790 3790 0
96 20250403 194000 454245758 3790 3790 3790 3790 0
97 20250403 193900 454245758 3790 3790 3790 3790 0
98 20250403 193800 454245758 3790 3790 3790 3790 0
99 20250403 193700 454245758 3790 3790 3790 3790 0
100 20250403 193600 454245758 3790 3790 3790 3790 0
101 20250403 193500 454245758 3790 3790 3790 3790 0
102 20250403 193400 454245758 3790 3790 3790 3790 0
103 20250403 193300 454245758 3790 3790 3790 3790 0
104 20250403 193200 454245758 3790 3790 3790 3790 0
105 20250403 193100 454245758 3790 3790 3790 3790 0
106 20250403 193000 454245758 3790 3790 3790 3790 0
107 20250403 192900 454245758 3790 3790 3790 3790 0
108 20250403 192800 454245758 3790 3790 3790 3790 0
109 20250403 192700 454245758 3790 3790 3790 3790 0
110 20250403 192600 454245758 3790 3790 3790 3790 0
111 20250403 192500 454245758 3790 3790 3790 3790 0
112 20250403 192400 454245758 3790 3790 3790 3790 0
113 20250403 192300 454245758 3790 3790 3790 3790 0
114 20250403 192200 454245758 3790 3790 3790 3790 0
115 20250403 192100 454245758 3790 3790 3790 3790 0
116 20250403 192000 454245758 3790 3790 3790 3790 0
117 20250403 191900 454245758 3790 3790 3790 3790 0
118 20250403 191800 454245758 3790 3790 3790 3790 0
119 20250403 191700 454245758 3790 3790 3790 3790 0
120 20250403 191600 454245758 3790 3790 3790 3790 0
121 20250403 191500 454245758 3790 3790 3790 3790 0
122 20250403 191400 454245758 3790 3790 3790 3790 1783
123 20250403 191300 454245758 3790 3790 3790 3790 0
124 20250403 191200 454245758 3790 3790 3790 3790 0
125 20250403 191100 454245758 3790 3790 3790 3790 0
126 20250403 191000 454245758 3790 3790 3790 3790 0
127 20250403 190900 454245758 3790 3790 3790 3790 0
128 20250403 190800 454245758 3790 3790 3790 3790 0
129 20250403 190700 454245758 3790 3790 3790 3790 0
130 20250403 190600 454245758 3790 3790 3790 3790 0
131 20250403 190500 454245758 3790 3790 3790 3790 0
132 20250403 190400 454245758 3790 3790 3790 3790 0
133 20250403 190300 454245758 3790 3790 3790 3790 0
134 20250403 190200 454245758 3790 3790 3790 3790 0
135 20250403 190100 454245758 3790 3790 3790 3790 0
136 20250403 190000 454245758 3790 3790 3790 3790 0
137 20250403 185900 454245758 3790 3790 3790 3790 0
138 20250403 185800 454245758 3790 3790 3790 3790 0
139 20250403 185700 454245758 3790 3790 3790 3790 0
140 20250403 185600 454245758 3790 3790 3790 3790 0
141 20250403 185500 454245758 3790 3790 3790 3790 0
142 20250403 185400 454245758 3790 3790 3790 3790 0
143 20250403 185300 454245758 3790 3790 3790 3790 0
144 20250403 185200 454245758 3790 3790 3790 3790 0
145 20250403 185100 454245758 3790 3790 3790 3790 0
146 20250403 185000 454245758 3790 3790 3790 3790 0
147 20250403 184900 454245758 3790 3790 3790 3790 0
148 20250403 184800 454245758 3790 3790 3790 3790 0
149 20250403 184700 454245758 3790 3790 3790 3790 0
150 20250403 184600 454245758 3790 3790 3790 3790 0
151 20250403 184500 454245758 3790 3790 3790 3790 0
152 20250403 184400 454245758 3790 3790 3790 3790 1783
153 20250403 184300 454245758 3790 3790 3790 3790 0
154 20250403 184200 454245758 3790 3790 3790 3790 0
155 20250403 184100 454245758 3790 3790 3790 3790 0
156 20250403 184000 454245758 3790 3790 3790 3790 0
157 20250403 183900 454245758 3790 3790 3790 3790 0
158 20250403 183800 454245758 3790 3790 3790 3790 0
159 20250403 183700 454245758 3790 3790 3790 3790 0
160 20250403 183600 454245758 3790 3790 3790 3790 0
161 20250403 183500 454245758 3790 3790 3790 3790 0
162 20250403 183400 454245758 3790 3790 3790 3790 0
163 20250403 183300 454245758 3790 3790 3790 3790 0
164 20250403 183200 454245758 3790 3790 3790 3790 0
165 20250403 183100 454245758 3790 3790 3790 3790 0
166 20250403 183000 454245758 3790 3790 3790 3790 0
167 20250403 182900 454245758 3790 3790 3790 3790 0
168 20250403 182800 454245758 3790 3790 3790 3790 0
169 20250403 182700 454245758 3790 3790 3790 3790 0
170 20250403 182600 454245758 3790 3790 3790 3790 0
171 20250403 182500 454245758 3790 3790 3790 3790 0
172 20250403 182400 454245758 3790 3790 3790 3790 0
173 20250403 182300 454245758 3790 3790 3790 3790 0
174 20250403 182200 454245758 3790 3790 3790 3790 0
175 20250403 182100 454245758 3790 3790 3790 3790 0
176 20250403 182000 454245758 3790 3790 3790 3790 0
177 20250403 181900 454245758 3790 3790 3790 3790 0
178 20250403 181800 454245758 3790 3790 3790 3790 0
179 20250403 181700 454245758 3790 3790 3790 3790 0
180 20250403 181600 454245758 3790 3790 3790 3790 0
181 20250403 181500 454245758 3790 3790 3790 3790 0
182 20250403 181400 454245758 3790 3790 3790 3790 1783
183 20250403 181300 454245758 3790 3790 3790 3790 0
184 20250403 181200 454245758 3790 3790 3790 3790 0
185 20250403 181100 454245758 3790 3790 3790 3790 0
186 20250403 181000 454245758 3790 3790 3790 3790 0
187 20250403 180900 454245758 3790 3790 3790 3790 0
188 20250403 180800 454245758 3790 3790 3790 3790 0
189 20250403 180700 454245758 3790 3790 3790 3790 0
190 20250403 180600 454245758 3790 3790 3790 3790 0
191 20250403 180500 454245758 3790 3790 3790 3790 0
192 20250403 180400 454245758 3790 3790 3790 3790 0
193 20250403 180300 454245758 3790 3790 3790 3790 0
194 20250403 180200 454245758 3790 3790 3790 3790 0
195 20250403 180100 454245758 3790 3790 3790 3790 0
196 20250403 180000 454245758 3790 3790 3790 3790 0
197 20250403 175900 454245758 3790 3790 3790 3790 0
198 20250403 175800 454245758 3790 3790 3790 3790 0
199 20250403 175700 454245758 3790 3790 3790 3790 0
200 20250403 175600 454245758 3790 3790 3790 3790 0
201 20250403 175500 454245758 3790 3790 3790 3790 0
202 20250403 175400 454245758 3790 3790 3790 3790 0
203 20250403 175300 454245758 3790 3790 3790 3790 0
204 20250403 175200 454245758 3790 3790 3790 3790 0
205 20250403 175100 454245758 3790 3790 3790 3790 0
206 20250403 175000 454245758 3790 3790 3790 3790 0
207 20250403 174900 454245758 3790 3790 3790 3790 0
208 20250403 174800 454245758 3790 3790 3790 3790 0
209 20250403 174700 454245758 3790 3790 3790 3790 0
210 20250403 174600 454245758 3790 3790 3790 3790 0
211 20250403 174500 454245758 3790 3790 3790 3790 0
212 20250403 174400 454245758 3790 3790 3790 3790 1783
213 20250403 174300 454245758 3790 3790 3790 3790 0
214 20250403 174200 454245758 3790 3790 3790 3790 0
215 20250403 174100 454245758 3790 3790 3790 3790 0
216 20250403 174000 454245758 3790 3790 3790 3790 0
217 20250403 173900 454245758 3790 3790 3790 3790 0
218 20250403 173800 454245758 3790 3790 3790 3790 0
219 20250403 173700 454245758 3790 3790 3790 3790 0
220 20250403 173600 454245758 3790 3790 3790 3790 0
221 20250403 173500 454245758 3790 3790 3790 3790 0
222 20250403 173400 454245758 3790 3790 3790 3790 0
223 20250403 173300 454245758 3790 3790 3790 3790 0
224 20250403 173200 454245758 3790 3790 3790 3790 0
225 20250403 173100 454245758 3790 3790 3790 3790 0
226 20250403 173000 454245758 3790 3790 3790 3790 0
227 20250403 172900 454245758 3790 3790 3790 3790 0
228 20250403 172800 454245758 3790 3790 3790 3790 0
229 20250403 172700 454245758 3790 3790 3790 3790 0
230 20250403 172600 454245758 3790 3790 3790 3790 0
231 20250403 172500 454245758 3790 3790 3790 3790 0
232 20250403 172400 454245758 3790 3790 3790 3790 0
233 20250403 172300 454245758 3790 3790 3790 3790 0
234 20250403 172200 454245758 3790 3790 3790 3790 0
235 20250403 172100 454245758 3790 3790 3790 3790 0
236 20250403 172000 454245758 3790 3790 3790 3790 0
237 20250403 171900 454245758 3790 3790 3790 3790 0
238 20250403 171800 454245758 3790 3790 3790 3790 0
239 20250403 171700 454245758 3790 3790 3790 3790 0
240 20250403 171600 454245758 3790 3790 3790 3790 0
241 20250403 171500 454245758 3790 3790 3790 3790 0
242 20250403 171400 454245758 3790 3790 3790 3790 1783
243 20250403 171300 454245758 3790 3790 3790 3790 0
244 20250403 171200 454245758 3790 3790 3790 3790 0
245 20250403 171100 454245758 3790 3790 3790 3790 0
246 20250403 171000 454245758 3790 3790 3790 3790 0
247 20250403 170900 454245758 3790 3790 3790 3790 0
248 20250403 170800 454245758 3790 3790 3790 3790 0
249 20250403 170700 454245758 3790 3790 3790 3790 0
250 20250403 170600 454245758 3790 3790 3790 3790 0
251 20250403 170500 454245758 3790 3790 3790 3790 0
252 20250403 170400 454245758 3790 3790 3790 3790 0
253 20250403 170300 454245758 3790 3790 3790 3790 0
254 20250403 170200 454245758 3790 3790 3790 3790 0
255 20250403 170100 454245758 3790 3790 3790 3790 0
256 20250403 170000 454245758 3790 3790 3790 3790 0
257 20250403 165900 454245758 3790 3790 3790 3790 0
258 20250403 165800 454245758 3790 3790 3790 3790 0
259 20250403 165700 454245758 3790 3790 3790 3790 0
260 20250403 165600 454245758 3790 3790 3790 3790 0
261 20250403 165500 454245758 3790 3790 3790 3790 0
262 20250403 165400 454245758 3790 3790 3790 3790 0
263 20250403 165300 454245758 3790 3790 3790 3790 0
264 20250403 165200 454245758 3790 3790 3790 3790 0
265 20250403 165100 454245758 3790 3790 3790 3790 0
266 20250403 165000 454245758 3790 3790 3790 3790 0
267 20250403 164900 454245758 3790 3790 3790 3790 0
268 20250403 164800 454245758 3790 3790 3790 3790 0
269 20250403 164700 454245758 3790 3790 3790 3790 0
270 20250403 164600 454245758 3790 3790 3790 3790 0
271 20250403 164500 454245758 3790 3790 3790 3790 0
272 20250403 164400 454245758 3790 3790 3790 3790 1783
273 20250403 164300 454245758 3790 3790 3790 3790 0
274 20250403 164200 454245758 3790 3790 3790 3790 0
275 20250403 164100 454245758 3790 3790 3790 3790 0
276 20250403 164000 454245758 3790 3790 3790 3790 0
277 20250403 163900 454245758 3790 3790 3790 3790 0
278 20250403 163800 454245758 3790 3790 3790 3790 0
279 20250403 163700 454245758 3790 3790 3790 3790 0
280 20250403 163600 454245758 3790 3790 3790 3790 0
281 20250403 163500 454245758 3790 3790 3790 3790 0
282 20250403 163400 454245758 3790 3790 3790 3790 0
283 20250403 163300 454245758 3790 3790 3790 3790 0
284 20250403 163200 454245758 3790 3790 3790 3790 0
285 20250403 163100 454245758 3790 3790 3790 3790 0
286 20250403 163000 454245758 3790 3790 3790 3790 0
287 20250403 162900 454245758 3790 3790 3790 3790 0
288 20250403 162800 454245758 3790 3790 3790 3790 0
289 20250403 162700 454245758 3790 3790 3790 3790 0
290 20250403 162600 454245758 3790 3790 3790 3790 0
291 20250403 162500 454245758 3790 3790 3790 3790 0
292 20250403 162400 454245758 3790 3790 3790 3790 0
293 20250403 162300 454245758 3790 3790 3790 3790 0
294 20250403 162200 454245758 3790 3790 3790 3790 0
295 20250403 162100 454245758 3790 3790 3790 3790 0
296 20250403 162000 454245758 3790 3790 3790 3790 0
297 20250403 161900 454245758 3790 3790 3790 3790 0
298 20250403 161800 454245758 3790 3790 3790 3790 0
299 20250403 161700 454245758 3790 3790 3790 3790 0
300 20250403 161600 454245758 3790 3790 3790 3790 0
301 20250403 161500 454245758 3790 3790 3790 3790 0
302 20250403 161400 454245758 3790 3790 3790 3790 1783
303 20250403 161300 454245758 3790 3790 3790 3790 0
304 20250403 161200 454245758 3790 3790 3790 3790 0
305 20250403 161100 454245758 3790 3790 3790 3790 0
306 20250403 161000 454245758 3790 3790 3790 3790 0
307 20250403 160900 454245758 3790 3790 3790 3790 0
308 20250403 160800 454245758 3790 3790 3790 3790 0
309 20250403 160700 454245758 3790 3790 3790 3790 0
310 20250403 160600 454245758 3790 3790 3790 3790 0
311 20250403 160500 454245758 3790 3790 3790 3790 0
312 20250403 160400 454245758 3790 3790 3790 3790 0
313 20250403 160300 454245758 3790 3790 3790 3790 0
314 20250403 160200 454245758 3790 3790 3790 3790 0
315 20250403 160100 454245758 3790 3790 3790 3790 0
316 20250403 160000 454245758 3790 3790 3790 3790 0
317 20250403 155900 454245758 3790 3790 3790 3790 0
318 20250403 155800 454245758 3790 3790 3790 3790 0
319 20250403 155700 454245758 3790 3790 3790 3790 0
320 20250403 155600 454245758 3790 3790 3790 3790 0
321 20250403 155500 454245758 3790 3790 3790 3790 0
322 20250403 155400 454245758 3790 3790 3790 3790 0
323 20250403 155300 454245758 3790 3790 3790 3790 0
324 20250403 155200 454245758 3790 3790 3790 3790 0
325 20250403 155100 454245758 3790 3790 3790 3790 0
326 20250403 155000 454245758 3790 3790 3790 3790 0
327 20250403 154900 454245758 3790 3790 3790 3790 0
328 20250403 154800 454245758 3790 3790 3790 3790 0
329 20250403 154700 454245758 3790 3790 3790 3790 0
330 20250403 154600 454245758 3790 3790 3790 3790 0
331 20250403 154500 454245758 3790 3790 3790 3790 0
332 20250403 154400 454245758 3790 3790 3790 3790 1783
333 20250403 154300 454245758 3790 3790 3790 3790 0
334 20250403 154200 454245758 3790 3790 3790 3790 0
335 20250403 154100 454245758 3790 3790 3790 3790 0
336 20250403 154000 454245758 3790 3790 3790 3790 0
337 20250403 153900 454245758 3790 3790 3790 3790 0
338 20250403 153800 454245758 3790 3790 3790 3790 0
339 20250403 153700 454245758 3790 3790 3790 3790 0
340 20250403 153600 454245758 3790 3790 3790 3790 0
341 20250403 153500 454245758 3790 3790 3790 3790 0
342 20250403 153400 454245758 3790 3790 3790 3790 0
343 20250403 153300 454245758 3790 3790 3790 3790 0
344 20250403 153200 454245758 3790 3790 3790 3790 0
345 20250403 153100 454245758 3790 3790 3790 3790 0
346 20250403 153000 454245758 3790 3790 3790 3790 1783
347 20250403 152900 447488188 3790 3790 3790 3790 0
348 20250403 152800 447488188 3790 3790 3790 3790 0
349 20250403 152700 447488188 3790 3790 3790 3790 0
350 20250403 152600 447488188 3790 3790 3790 3790 0
351 20250403 152500 447488188 3790 3790 3790 3790 0
352 20250403 152400 447488188 3790 3790 3790 3790 0
353 20250403 152300 447488188 3790 3790 3790 3790 0
354 20250403 152200 447488188 3790 3790 3790 3790 0
355 20250403 152100 447488188 3790 3790 3790 3790 0
356 20250403 152000 447488188 3790 3790 3790 3790 0
357 20250403 151900 447488188 3790 3790 3790 3790 37
358 20250403 151800 447347958 3790 3790 3790 3790 6
359 20250403 151700 447325218 3790 3785 3790 3780 2328
360 20250403 151600 438513223 3780 3785 3785 3780 465
361 20250403 151500 436754398 3785 3780 3785 3780 330
362 20250403 151400 435506758 3785 3780 3790 3780 1246
363 20250403 151300 430796498 3780 3785 3790 3780 1412
364 20250403 151200 425451938 3780 3785 3790 3780 372
365 20250403 151100 424043903 3785 3795 3795 3785 189
366 20250403 151000 423328158 3785 3795 3795 3785 215
367 20250403 150900 422514343 3790 3795 3795 3790 166
368 20250403 150800 421885183 3795 3795 3795 3785 163
369 20250403 150700 421268078 3785 3790 3795 3785 486
370 20250403 150600 419426138 3785 3790 3790 3785 273
371 20250403 150500 418392453 3785 3795 3795 3785 450
372 20250403 150400 416687878 3795 3790 3795 3790 222
373 20250403 150300 415846408 3795 3790 3795 3790 264
374 20250403 150200 414845603 3795 3790 3795 3790 59
375 20250403 150100 414621708 3790 3795 3795 3790 863
376 20250403 150000 411350618 3790 3795 3795 3790 293
377 20250403 145900 410239773 3790 3795 3795 3790 284
378 20250403 145800 409163103 3790 3795 3795 3790 242
379 20250403 145700 408245878 3795 3790 3795 3790 282
380 20250403 145600 407176753 3795 3795 3795 3790 270
381 20250403 145500 406152308 3800 3800 3800 3795 273
382 20250403 145400 405115978 3800 3795 3800 3795 294
383 20250403 145300 403999893 3800 3795 3800 3795 292
384 20250403 145200 402891338 3800 3795 3800 3795 161
385 20250403 145100 402280323 3800 3795 3800 3795 265
386 20250403 145000 401274383 3795 3800 3800 3795 78
387 20250403 144900 400978028 3795 3800 3800 3795 296
388 20250403 144800 399854308 3795 3800 3800 3795 264
389 20250403 144700 398852198 3795 3805 3805 3795 272
390 20250403 144600 397819638 3795 3800 3800 3795 267
391 20250403 144500 396806043 3795 3795 3795 3795 155
392 20250403 144400 396217818 3800 3795 3800 3795 262
393 20250403 144300 395223203 3795 3805 3805 3795 198
394 20250403 144200 394471098 3800 3800 3800 3795 235
395 20250403 144100 393578928 3800 3800 3800 3795 364
396 20250403 144000 392197228 3800 3800 3800 3795 154
397 20250403 143900 391612563 3800 3805 3805 3800 59
398 20250403 143800 391388343 3800 3800 3800 3795 985
399 20250403 143700 387649883 3800 3800 3800 3795 119
400 20250403 143600 387198253 3800 3805 3805 3800 74
401 20250403 143500 386916788 3800 3800 3805 3800 224
402 20250403 143400 386065243 3800 3800 3800 3795 481
403 20250403 143300 384237918 3795 3800 3800 3795 115
404 20250403 143200 383801473 3795 3795 3800 3795 295
405 20250403 143100 382681683 3800 3800 3800 3795 243
406 20250403 143000 381759148 3795 3800 3800 3795 236
407 20250403 142900 380863258 3795 3800 3800 3795 220
408 20250403 142800 380028073 3795 3800 3800 3795 253
409 20250403 142700 379067638 3795 3795 3800 3795 646
410 20250403 142600 376615998 3800 3800 3800 3795 256
411 20250403 142500 375644193 3800 3795 3800 3795 243
412 20250403 142400 374721763 3800 3795 3800 3795 1242
413 20250403 142300 370008143 3800 3795 3800 3795 234
414 20250403 142200 369119878 3800 3800 3800 3795 281
415 20250403 142100 368052918 3800 3800 3800 3795 290
416 20250403 142000 366951773 3800 3795 3800 3795 152
417 20250403 141900 366374913 3800 3800 3800 3795 276
418 20250403 141800 365326943 3795 3800 3800 3795 265
419 20250403 141700 364320813 3795 3795 3805 3795 650
420 20250403 141600 361851238 3800 3800 3800 3800 274
421 20250403 141500 360810038 3800 3800 3800 3800 1399
422 20250403 141400 355493838 3800 3800 3800 3800 49
423 20250403 141300 355307638 3800 3800 3800 3800 870
424 20250403 141200 352001638 3800 3795 3800 3795 428
425 20250403 141100 350376553 3800 3800 3800 3795 4196
426 20250403 141000 334432853 3800 3800 3800 3795 475
427 20250403 140900 332628873 3800 3800 3800 3795 395
428 20250403 140800 331128933 3795 3800 3805 3795 1769
429 20250403 140700 324412438 3800 3810 3820 3800 11157
430 20250403 140600 281980208 3815 3820 3820 3815 61
431 20250403 140500 281747473 3810 3820 3820 3810 271
432 20250403 140400 280714713 3815 3815 3820 3815 1757
433 20250403 140300 274011463 3820 3815 3820 3815 361
434 20250403 140200 272633988 3820 3815 3820 3815 42
435 20250403 140100 272473673 3820 3815 3820 3815 58
436 20250403 140000 272252123 3820 3820 3820 3820 118
437 20250403 135900 271801363 3820 3815 3820 3815 308
438 20250403 135800 270626108 3820 3820 3820 3820 59
439 20250403 135700 270400728 3820 3820 3820 3820 97
440 20250403 135600 270030188 3820 3820 3820 3820 52
441 20250403 135500 269831548 3820 3820 3820 3820 4
442 20250403 135400 269816268 3820 3825 3825 3820 91
443 20250403 135300 269468628 3825 3825 3825 3825 86
444 20250403 135200 269139678 3825 3825 3825 3825 90
445 20250403 135100 268795428 3825 3825 3825 3825 67
446 20250403 135000 268539153 3825 3825 3825 3825 43
447 20250403 134900 268374678 3825 3825 3825 3825 4
448 20250403 134800 268359378 3825 3825 3825 3825 92
449 20250403 134700 268007478 3825 3825 3825 3825 66
450 20250403 134600 267755028 3825 3825 3825 3825 64
451 20250403 134500 267510228 3825 3825 3825 3825 1249
452 20250403 134400 262732803 3820 3820 3820 3820 36
453 20250403 134300 262595283 3820 3820 3820 3820 3
454 20250403 134200 262583823 3820 3820 3820 3820 55
455 20250403 134100 262373723 3820 3820 3820 3820 52
456 20250403 134000 262175083 3820 3820 3820 3820 98
457 20250403 133900 261800723 3820 3820 3820 3820 4
458 20250403 133800 261785443 3820 3815 3820 3815 1513
459 20250403 133700 256013028 3825 3820 3825 3820 48
460 20250403 133600 255829648 3825 3825 3825 3825 3
461 20250403 133500 255818173 3820 3825 3825 3820 117
462 20250403 133400 255371213 3820 3820 3825 3820 109
463 20250403 133300 254954813 3825 3825 3825 3820 69
464 20250403 133200 254691203 3825 3820 3825 3820 115
465 20250403 133100 254251883 3825 3822 3825 3820 70
466 20250403 133000 253984457 3825 3825 3825 3825 3
467 20250403 132900 253972982 3820 3825 3825 3820 463
468 20250403 132800 252204302 3825 3825 3825 3820 98
469 20250403 132700 251829652 3820 3820 3820 3820 109
470 20250403 132600 251413272 3820 3820 3820 3820 1049
471 20250403 132500 247406092 3820 3820 3820 3820 54
472 20250403 132400 247199812 3820 3820 3820 3820 3
473 20250403 132300 247188352 3820 3820 3820 3820 104
474 20250403 132200 246791072 3820 3820 3820 3820 62
475 20250403 132100 246554232 3820 3820 3820 3820 60
476 20250403 132000 246325032 3820 3820 3820 3820 50
477 20250403 131900 246134032 3820 3820 3820 3820 63
478 20250403 131800 245893372 3820 3820 3820 3820 150
479 20250403 131700 245320372 3820 3820 3820 3820 67
480 20250403 131600 245064432 3820 3820 3820 3820 62
481 20250403 131500 244827592 3820 3820 3820 3820 54
482 20250403 131400 244621312 3820 3820 3820 3820 68
483 20250403 131300 244361552 3820 3820 3820 3820 89
484 20250403 131200 244021572 3820 3820 3820 3820 4
485 20250403 131100 244006292 3820 3820 3820 3820 563
486 20250403 131000 241855632 3820 3820 3820 3820 53
487 20250403 130900 241653172 3820 3820 3820 3820 47
488 20250403 130800 241473632 3820 3820 3820 3820 100
489 20250403 130700 241091632 3820 3820 3820 3820 68
490 20250403 130600 240831872 3820 3820 3820 3815 65
491 20250403 130500 240583647 3820 3820 3820 3820 3
492 20250403 130400 240572187 3820 3820 3820 3820 49
493 20250403 130300 240385007 3820 3820 3820 3820 92
494 20250403 130200 240033567 3820 3820 3820 3820 67
495 20250403 130100 239777627 3820 3820 3820 3820 51
496 20250403 130000 239582807 3820 3820 3820 3820 64
497 20250403 125900 239338327 3820 3820 3820 3820 5
498 20250403 125800 239319227 3820 3820 3820 3820 95
499 20250403 125700 238956327 3820 3820 3820 3820 66
500 20250403 125600 238704207 3820 3820 3820 3820 69
501 20250403 125500 238440627 3820 3820 3820 3820 61
502 20250403 125400 238207607 3820 3820 3820 3820 118
503 20250403 125300 237756847 3820 3820 3820 3820 4
504 20250403 125200 237741567 3820 3820 3820 3820 45
505 20250403 125100 237569667 3820 3820 3820 3820 46
506 20250403 125000 237393947 3820 3820 3820 3820 67
507 20250403 124900 237138007 3820 3820 3820 3820 52
508 20250403 124800 236939367 3820 3820 3820 3820 69
509 20250403 124700 236675787 3820 3825 3825 3820 519
510 20250403 124600 234693187 3825 3825 3825 3820 158
511 20250403 124500 234089337 3825 3825 3825 3825 46
512 20250403 124400 233913387 3825 3825 3825 3825 90
513 20250403 124300 233569137 3820 3825 3825 3820 81
514 20250403 124200 233259412 3820 3825 3825 3820 60
515 20250403 124100 233029987 3825 3825 3825 3825 4
516 20250403 124000 233014687 3825 3825 3825 3825 73
517 20250403 123900 232735462 3825 3825 3825 3825 78
518 20250403 123800 232437112 3825 3825 3825 3825 51
519 20250403 123700 232242037 3825 3825 3825 3825 49
520 20250403 123600 232054612 3825 3820 3825 3820 163
521 20250403 123500 231431632 3820 3825 3825 3820 324
522 20250403 123400 230193665 3825 3825 3825 3825 49
523 20250403 123300 230006240 3825 3825 3825 3825 50
524 20250403 123200 229814990 3825 3825 3825 3825 51
525 20250403 123100 229619915 3825 3825 3825 3825 55
526 20250403 123000 229409540 3825 3825 3825 3825 82
527 20250403 122900 229095890 3825 3825 3825 3825 104
528 20250403 122800 228698090 3825 3825 3825 3825 4
529 20250403 122700 228682790 3825 3825 3825 3825 66
530 20250403 122600 228430340 3825 3825 3825 3825 67
531 20250403 122500 228174065 3825 3825 3825 3825 57
532 20250403 122400 227956040 3825 3825 3825 3825 92
533 20250403 122300 227604140 3825 3825 3825 3825 51
534 20250403 122200 227409065 3825 3825 3825 3825 4
535 20250403 122100 227393765 3825 3825 3825 3825 53
536 20250403 122000 227191040 3825 3825 3825 3825 62
537 20250403 121900 226953890 3825 3825 3825 3825 118
538 20250403 121800 226502540 3825 3825 3825 3825 4
539 20250403 121700 226487240 3825 3825 3825 3815 117
540 20250403 121600 226039725 3825 3825 3825 3825 4
541 20250403 121500 226024425 3825 3820 3825 3820 112
542 20250403 121400 225596565 3825 3825 3825 3825 47
543 20250403 121300 225416790 3825 3825 3825 3825 63
544 20250403 121200 225175815 3825 3820 3825 3820 35
545 20250403 121100 225042095 3825 3820 3825 3820 48
546 20250403 121000 224858715 3820 3820 3820 3815 401
547 20250403 120900 223326950 3820 3815 3820 3815 24
548 20250403 120800 223235370 3820 3820 3820 3820 69
549 20250403 120700 222971790 3820 3820 3820 3820 54
550 20250403 120600 222765510 3820 3820 3820 3820 55
551 20250403 120500 222555410 3820 3820 3820 3820 87
552 20250403 120400 222223070 3820 3820 3820 3820 61
553 20250403 120300 221990050 3820 3820 3820 3820 4
554 20250403 120200 221974770 3820 3820 3820 3820 55
555 20250403 120100 221764670 3820 3820 3820 3820 70
556 20250403 120000 221497270 3820 3820 3820 3815 295
557 20250403 115900 220371620 3820 3820 3820 3820 68
558 20250403 115800 220111860 3820 3820 3820 3820 50
559 20250403 115700 219920860 3820 3820 3820 3820 4
560 20250403 115600 219905580 3820 3820 3820 3820 66
561 20250403 115500 219653460 3820 3820 3820 3815 179
562 20250403 115400 218969930 3825 3825 3825 3825 5
563 20250403 115300 218950805 3825 3820 3825 3820 72
564 20250403 115200 218675745 3825 3820 3825 3820 1218
565 20250403 115100 214022720 3825 3820 3825 3820 223
566 20250403 115000 213170840 3825 3825 3825 3825 62
567 20250403 114900 212933690 3825 3825 3825 3825 69
568 20250403 114800 212669765 3825 3825 3825 3825 104
569 20250403 114700 212271965 3825 3825 3825 3825 57
570 20250403 114600 212053940 3825 3825 3825 3825 45
571 20250403 114500 211881815 3825 3825 3825 3825 61
572 20250403 114400 211648490 3825 3825 3825 3825 4
573 20250403 114300 211633190 3825 3825 3825 3825 97
574 20250403 114200 211262165 3825 3825 3825 3825 97
575 20250403 114100 210891140 3825 3825 3825 3825 3
576 20250403 114000 210879665 3820 3825 3825 3820 99
577 20250403 113900 210501465 3820 3825 3825 3820 182
578 20250403 113800 209806205 3825 3825 3825 3825 17
579 20250403 113700 209741180 3820 3820 3820 3820 108
580 20250403 113600 209328620 3820 3820 3825 3820 379
581 20250403 113500 207880820 3825 3820 3825 3820 318
582 20250403 113400 206666040 3825 3820 3825 3820 412
583 20250403 113300 205091960 3825 3820 3825 3820 69
584 20250403 113200 204828360 3825 3825 3825 3825 4
585 20250403 113100 204813060 3820 3825 3825 3820 46
586 20250403 113000 204637320 3820 3825 3825 3820 133
587 20250403 112900 204128925 3825 3810 3825 3810 1369
588 20250403 112800 198912360 3810 3810 3810 3810 64
589 20250403 112700 198668520 3810 3810 3810 3810 72
590 20250403 112600 198394200 3810 3810 3810 3810 5
591 20250403 112500 198375150 3810 3810 3810 3810 47
592 20250403 112400 198196080 3810 3810 3810 3810 73
593 20250403 112300 197917950 3810 3810 3810 3810 47
594 20250403 112200 197738880 3810 3810 3810 3810 67
595 20250403 112100 197483610 3805 3810 3810 3805 234
596 20250403 112000 196592915 3810 3810 3810 3810 52
597 20250403 111900 196394795 3810 3810 3810 3810 4
598 20250403 111800 196379555 3810 3820 3820 3805 6393
599 20250403 111700 172032530 3820 3820 3820 3820 56
600 20250403 111600 171818610 3820 3820 3820 3820 46
601 20250403 111500 171642890 3820 3820 3820 3820 76
602 20250403 111400 171352570 3820 3820 3820 3820 72
603 20250403 111300 171077530 3825 3825 3825 3825 4
604 20250403 111200 171062230 3820 3825 3825 3820 65
605 20250403 111100 170813910 3825 3815 3825 3815 58
606 20250403 111000 170592600 3825 3820 3825 3815 9966
607 20250403 110900 132527310 3825 3825 3825 3825 49
608 20250403 110800 132339885 3825 3825 3825 3825 53
609 20250403 110700 132137160 3825 3825 3825 3825 4
610 20250403 110600 132121860 3825 3825 3825 3825 52
611 20250403 110500 131922960 3825 3825 3825 3825 55
612 20250403 110400 131712585 3820 3825 3825 3820 97
613 20250403 110300 131341700 3820 3825 3825 3820 2933
614 20250403 110200 120123305 3825 3825 3825 3825 92
615 20250403 110100 119771405 3825 3825 3825 3825 4
616 20250403 110000 119756105 3820 3825 3825 3820 75
617 20250403 105900 119469585 3825 3820 3825 3820 1949
618 20250403 105800 112024380 3820 3820 3820 3820 65
619 20250403 105700 111776080 3820 3820 3820 3820 78
620 20250403 105600 111478120 3820 3820 3820 3820 363
621 20250403 105500 110091460 3820 3820 3820 3820 0
622 20250403 105400 110091460 3820 3820 3820 3820 12
623 20250403 105300 110045620 3820 3820 3820 3820 108
624 20250403 105200 109633060 3820 3820 3820 3820 4
625 20250403 105100 109617780 3815 3820 3820 3815 742
626 20250403 105000 106786815 3820 3820 3820 3820 63
627 20250403 104900 106546155 3820 3820 3820 3820 76
628 20250403 104800 106255835 3820 3815 3820 3815 172
629 20250403 104700 105599635 3820 3820 3820 3820 53
630 20250403 104600 105397175 3820 3820 3820 3820 66
631 20250403 104500 105145055 3820 3820 3820 3820 62
632 20250403 104400 104908215 3820 3820 3820 3820 53
633 20250403 104300 104705755 3820 3820 3820 3820 90
634 20250403 104200 104361955 3820 3815 3820 3815 8
635 20250403 104100 104331415 3820 3820 3820 3820 4
636 20250403 104000 104316135 3815 3810 3820 3810 77
637 20250403 103900 104022365 3815 3820 3820 3815 391
638 20250403 103800 102530680 3815 3815 3820 3815 74
639 20250403 103700 102248350 3815 3820 3820 3815 155
640 20250403 103600 101656780 3815 3815 3815 3815 943
641 20250403 103500 98059235 3815 3820 3820 3815 1083
642 20250403 103400 93927570 3815 3815 3815 3815 2034
643 20250403 103300 86167860 3815 3815 3815 3810 696
644 20250403 103200 83515535 3820 3815 3820 3815 56
645 20250403 103100 83301875 3820 3820 3820 3810 2821
646 20250403 103000 72542305 3825 3825 3825 3820 90
647 20250403 102900 72198455 3825 3820 3825 3820 62
648 20250403 102800 71961595 3825 3820 3825 3820 138
649 20250403 102700 71433940 3825 3825 3825 3825 84
650 20250403 102600 71112640 3825 3820 3825 3820 25
651 20250403 102500 71017120 3820 3825 3825 3820 73
652 20250403 102400 70738200 3820 3825 3825 3820 708
653 20250403 102300 68033575 3825 3825 3825 3825 4
654 20250403 102200 68018275 3820 3825 3825 3820 87
655 20250403 102100 67685510 3825 3825 3825 3825 4
656 20250403 102000 67670210 3810 3820 3820 3810 286
657 20250403 101900 66579310 3820 3820 3820 3820 60
658 20250403 101800 66350110 3820 3820 3820 3820 123
659 20250403 101700 65880250 3820 3820 3820 3820 4
660 20250403 101600 65864970 3820 3820 3820 3820 45
661 20250403 101500 65693070 3815 3815 3815 3815 1004
662 20250403 101400 61862810 3810 3810 3810 3810 1606
663 20250403 101300 55743950 3810 3810 3810 3810 41
664 20250403 101200 55587740 3810 3810 3810 3810 63
665 20250403 101100 55347710 3810 3810 3810 3805 681
666 20250403 101000 52756320 3810 3805 3810 3805 241
667 20250403 100900 51838955 3810 3810 3810 3810 1053
668 20250403 100800 47827025 3810 3810 3810 3810 64
669 20250403 100700 47583185 3810 3810 3810 3810 108
670 20250403 100600 47171705 3810 3810 3810 3810 175
671 20250403 100500 46504955 3810 3810 3810 3810 3
672 20250403 100400 46493525 3810 3810 3810 3810 93
673 20250403 100300 46139195 3810 3810 3810 3810 71
674 20250403 100200 45868685 3810 3810 3810 3810 45
675 20250403 100100 45697235 3810 3810 3810 3810 48
676 20250403 100000 45514355 3810 3810 3810 3810 92
677 20250403 095900 45163835 3805 3810 3810 3805 247
678 20250403 095800 44223670 3810 3810 3810 3810 4
679 20250403 095700 44208430 3810 3810 3810 3810 49
680 20250403 095600 44021740 3810 3810 3810 3810 92
681 20250403 095500 43671220 3810 3810 3810 3810 46
682 20250403 095400 43495960 3810 3810 3810 3810 52
683 20250403 095300 43297840 3810 3810 3810 3810 59
684 20250403 095200 43073050 3810 3810 3810 3810 3
685 20250403 095100 43061620 3810 3805 3810 3805 110
686 20250403 095000 42642720 3810 3810 3810 3810 61
687 20250403 094900 42410310 3810 3805 3810 3805 144
688 20250403 094800 41862370 3805 3805 3805 3805 212
689 20250403 094700 41055710 3805 3805 3805 3800 199
690 20250403 094600 40298715 3805 3805 3805 3805 117
691 20250403 094500 39853530 3805 3805 3805 3805 469
692 20250403 094400 38068985 3810 3810 3810 3810 88
693 20250403 094300 37733705 3810 3810 3810 3810 4
694 20250403 094200 37718465 3810 3810 3810 3810 4
695 20250403 094100 37703225 3810 3810 3810 3805 138
696 20250403 094000 37177950 3805 3810 3810 3805 67
697 20250403 093900 36922985 3805 3810 3810 3805 702
698 20250403 093800 34251860 3805 3805 3810 3805 65
699 20250403 093700 34004515 3805 3810 3810 3805 362
700 20250403 093600 32627085 3810 3810 3810 3810 49
701 20250403 093500 32440395 3810 3805 3810 3805 128
702 20250403 093400 31953340 3805 3805 3805 3800 233
703 20250403 093300 31067160 3805 3805 3805 3805 3
704 20250403 093200 31055745 3805 3800 3805 3800 450
705 20250403 093100 29345495 3810 3810 3810 3810 38
706 20250403 093000 29200715 3810 3810 3810 3810 16
707 20250403 092900 29139755 3810 3810 3810 3810 5
708 20250403 092800 29120705 3810 3810 3810 3810 27
709 20250403 092700 29017835 3810 3800 3810 3800 31
710 20250403 092600 28899995 3810 3805 3810 3800 1351
711 20250403 092500 23765620 3810 3805 3810 3805 35
712 20250403 092400 23632425 3810 3805 3810 3805 12
713 20250403 092300 23586745 3810 3810 3810 3810 4
714 20250403 092200 23571505 3810 3810 3810 3810 14
715 20250403 092100 23518165 3810 3810 3810 3810 1876
716 20250403 092000 16370605 3810 3810 3810 3800 196
717 20250403 091900 15625765 3810 3810 3810 3810 4
718 20250403 091800 15610525 3810 3810 3810 3810 4
719 20250403 091700 15595285 3805 3810 3810 3805 19
720 20250403 091600 15522970 3800 3810 3810 3800 204
721 20250403 091500 14747730 3800 3810 3810 3800 172
722 20250403 091400 14094090 3800 3810 3810 3800 203
723 20250403 091300 13322660 3805 3805 3805 3805 340
724 20250403 091200 12028960 3795 3810 3810 3795 198
725 20250403 091100 11277490 3800 3800 3800 3800 104
726 20250403 091000 10882290 3810 3805 3810 3805 87
727 20250403 090900 10551235 3810 3800 3810 3800 489
728 20250403 090800 8693025 3800 3800 3800 3800 11
729 20250403 090700 8651225 3800 3800 3800 3800 0
730 20250403 090600 8651225 3800 3800 3800 3800 0
731 20250403 090500 8651225 3800 3800 3800 3800 569
732 20250403 090400 6489025 3800 3815 3815 3800 1261
733 20250403 090300 1690065 3815 3820 3820 3815 166
734 20250403 090200 1055985 3840 3840 3840 3840 0
735 20250403 090100 1055985 3840 3840 3840 3840 0
736 20250403 090000 1055985 3840 3840 3845 3835 275