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

738
457370/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,738 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,211600,637415565,9170,9170,9170,9170,1951
20250403,211500,637415565,9170,9170,9170,9170,0
20250403,211400,637415565,9170,9170,9170,9170,0
20250403,211300,637415565,9170,9170,9170,9170,0
20250403,211200,637415565,9170,9170,9170,9170,0
20250403,211100,637415565,9170,9170,9170,9170,0
20250403,211000,637415565,9170,9170,9170,9170,0
20250403,210900,637415565,9170,9170,9170,9170,0
20250403,210800,637415565,9170,9170,9170,9170,0
20250403,210700,637415565,9170,9170,9170,9170,0
20250403,210600,637415565,9170,9170,9170,9170,0
20250403,210500,637415565,9170,9170,9170,9170,0
20250403,210400,637415565,9170,9170,9170,9170,0
20250403,210300,637415565,9170,9170,9170,9170,0
20250403,210200,637415565,9170,9170,9170,9170,0
20250403,210100,637415565,9170,9170,9170,9170,0
20250403,210000,637415565,9170,9170,9170,9170,0
20250403,205900,637415565,9170,9170,9170,9170,0
20250403,205800,637415565,9170,9170,9170,9170,0
20250403,205700,637415565,9170,9170,9170,9170,0
20250403,205600,637415565,9170,9170,9170,9170,0
20250403,205500,637415565,9170,9170,9170,9170,0
20250403,205400,637415565,9170,9170,9170,9170,0
20250403,205300,637415565,9170,9170,9170,9170,0
20250403,205200,637415565,9170,9170,9170,9170,0
20250403,205100,637415565,9170,9170,9170,9170,0
20250403,205000,637415565,9170,9170,9170,9170,0
20250403,204900,637415565,9170,9170,9170,9170,0
20250403,204800,637415565,9170,9170,9170,9170,0
20250403,204700,637415565,9170,9170,9170,9170,0
20250403,204600,637415565,9170,9170,9170,9170,1951
20250403,204500,637415565,9170,9170,9170,9170,0
20250403,204400,637415565,9170,9170,9170,9170,0
20250403,204300,637415565,9170,9170,9170,9170,0
20250403,204200,637415565,9170,9170,9170,9170,0
20250403,204100,637415565,9170,9170,9170,9170,0
20250403,204000,637415565,9170,9170,9170,9170,0
20250403,203900,637415565,9170,9170,9170,9170,0
20250403,203800,637415565,9170,9170,9170,9170,0
20250403,203700,637415565,9170,9170,9170,9170,0
20250403,203600,637415565,9170,9170,9170,9170,0
20250403,203500,637415565,9170,9170,9170,9170,0
20250403,203400,637415565,9170,9170,9170,9170,0
20250403,203300,637415565,9170,9170,9170,9170,0
20250403,203200,637415565,9170,9170,9170,9170,0
20250403,203100,637415565,9170,9170,9170,9170,0
20250403,203000,637415565,9170,9170,9170,9170,0
20250403,202900,637415565,9170,9170,9170,9170,0
20250403,202800,637415565,9170,9170,9170,9170,0
20250403,202700,637415565,9170,9170,9170,9170,0
20250403,202600,637415565,9170,9170,9170,9170,0
20250403,202500,637415565,9170,9170,9170,9170,0
20250403,202400,637415565,9170,9170,9170,9170,0
20250403,202300,637415565,9170,9170,9170,9170,0
20250403,202200,637415565,9170,9170,9170,9170,0
20250403,202100,637415565,9170,9170,9170,9170,0
20250403,202000,637415565,9170,9170,9170,9170,0
20250403,201900,637415565,9170,9170,9170,9170,0
20250403,201800,637415565,9170,9170,9170,9170,0
20250403,201700,637415565,9170,9170,9170,9170,0
20250403,201600,637415565,9170,9170,9170,9170,1951
20250403,201500,637415565,9170,9170,9170,9170,0
20250403,201400,637415565,9170,9170,9170,9170,0
20250403,201300,637415565,9170,9170,9170,9170,0
20250403,201200,637415565,9170,9170,9170,9170,0
20250403,201100,637415565,9170,9170,9170,9170,0
20250403,201000,637415565,9170,9170,9170,9170,0
20250403,200900,637415565,9170,9170,9170,9170,0
20250403,200800,637415565,9170,9170,9170,9170,0
20250403,200700,637415565,9170,9170,9170,9170,0
20250403,200600,637415565,9170,9170,9170,9170,0
20250403,200500,637415565,9170,9170,9170,9170,0
20250403,200400,637415565,9170,9170,9170,9170,0
20250403,200300,637415565,9170,9170,9170,9170,0
20250403,200200,637415565,9170,9170,9170,9170,0
20250403,200100,637415565,9170,9170,9170,9170,0
20250403,200000,637415565,9170,9170,9170,9170,0
20250403,195900,637415565,9170,9170,9170,9170,0
20250403,195800,637415565,9170,9170,9170,9170,0
20250403,195700,637415565,9170,9170,9170,9170,0
20250403,195600,637415565,9170,9170,9170,9170,0
20250403,195500,637415565,9170,9170,9170,9170,0
20250403,195400,637415565,9170,9170,9170,9170,0
20250403,195300,637415565,9170,9170,9170,9170,0
20250403,195200,637415565,9170,9170,9170,9170,0
20250403,195100,637415565,9170,9170,9170,9170,0
20250403,195000,637415565,9170,9170,9170,9170,0
20250403,194900,637415565,9170,9170,9170,9170,0
20250403,194800,637415565,9170,9170,9170,9170,0
20250403,194700,637415565,9170,9170,9170,9170,0
20250403,194600,637415565,9170,9170,9170,9170,1951
20250403,194500,637415565,9170,9170,9170,9170,0
20250403,194400,637415565,9170,9170,9170,9170,0
20250403,194300,637415565,9170,9170,9170,9170,0
20250403,194200,637415565,9170,9170,9170,9170,0
20250403,194100,637415565,9170,9170,9170,9170,0
20250403,194000,637415565,9170,9170,9170,9170,0
20250403,193900,637415565,9170,9170,9170,9170,0
20250403,193800,637415565,9170,9170,9170,9170,0
20250403,193700,637415565,9170,9170,9170,9170,0
20250403,193600,637415565,9170,9170,9170,9170,0
20250403,193500,637415565,9170,9170,9170,9170,0
20250403,193400,637415565,9170,9170,9170,9170,0
20250403,193300,637415565,9170,9170,9170,9170,0
20250403,193200,637415565,9170,9170,9170,9170,0
20250403,193100,637415565,9170,9170,9170,9170,0
20250403,193000,637415565,9170,9170,9170,9170,0
20250403,192900,637415565,9170,9170,9170,9170,0
20250403,192800,637415565,9170,9170,9170,9170,0
20250403,192700,637415565,9170,9170,9170,9170,0
20250403,192600,637415565,9170,9170,9170,9170,0
20250403,192500,637415565,9170,9170,9170,9170,0
20250403,192400,637415565,9170,9170,9170,9170,0
20250403,192300,637415565,9170,9170,9170,9170,0
20250403,192200,637415565,9170,9170,9170,9170,0
20250403,192100,637415565,9170,9170,9170,9170,0
20250403,192000,637415565,9170,9170,9170,9170,0
20250403,191900,637415565,9170,9170,9170,9170,0
20250403,191800,637415565,9170,9170,9170,9170,0
20250403,191700,637415565,9170,9170,9170,9170,0
20250403,191600,637415565,9170,9170,9170,9170,1951
20250403,191500,637415565,9170,9170,9170,9170,0
20250403,191400,637415565,9170,9170,9170,9170,0
20250403,191300,637415565,9170,9170,9170,9170,0
20250403,191200,637415565,9170,9170,9170,9170,0
20250403,191100,637415565,9170,9170,9170,9170,0
20250403,191000,637415565,9170,9170,9170,9170,0
20250403,190900,637415565,9170,9170,9170,9170,0
20250403,190800,637415565,9170,9170,9170,9170,0
20250403,190700,637415565,9170,9170,9170,9170,0
20250403,190600,637415565,9170,9170,9170,9170,0
20250403,190500,637415565,9170,9170,9170,9170,0
20250403,190400,637415565,9170,9170,9170,9170,0
20250403,190300,637415565,9170,9170,9170,9170,0
20250403,190200,637415565,9170,9170,9170,9170,0
20250403,190100,637415565,9170,9170,9170,9170,0
20250403,190000,637415565,9170,9170,9170,9170,0
20250403,185900,637415565,9170,9170,9170,9170,0
20250403,185800,637415565,9170,9170,9170,9170,0
20250403,185700,637415565,9170,9170,9170,9170,0
20250403,185600,637415565,9170,9170,9170,9170,0
20250403,185500,637415565,9170,9170,9170,9170,0
20250403,185400,637415565,9170,9170,9170,9170,0
20250403,185300,637415565,9170,9170,9170,9170,0
20250403,185200,637415565,9170,9170,9170,9170,0
20250403,185100,637415565,9170,9170,9170,9170,0
20250403,185000,637415565,9170,9170,9170,9170,0
20250403,184900,637415565,9170,9170,9170,9170,0
20250403,184800,637415565,9170,9170,9170,9170,0
20250403,184700,637415565,9170,9170,9170,9170,0
20250403,184600,637415565,9170,9170,9170,9170,1951
20250403,184500,637415565,9170,9170,9170,9170,0
20250403,184400,637415565,9170,9170,9170,9170,0
20250403,184300,637415565,9170,9170,9170,9170,0
20250403,184200,637415565,9170,9170,9170,9170,0
20250403,184100,637415565,9170,9170,9170,9170,0
20250403,184000,637415565,9170,9170,9170,9170,0
20250403,183900,637415565,9170,9170,9170,9170,0
20250403,183800,637415565,9170,9170,9170,9170,0
20250403,183700,637415565,9170,9170,9170,9170,0
20250403,183600,637415565,9170,9170,9170,9170,0
20250403,183500,637415565,9170,9170,9170,9170,0
20250403,183400,637415565,9170,9170,9170,9170,0
20250403,183300,637415565,9170,9170,9170,9170,0
20250403,183200,637415565,9170,9170,9170,9170,0
20250403,183100,637415565,9170,9170,9170,9170,0
20250403,183000,637415565,9170,9170,9170,9170,0
20250403,182900,637415565,9170,9170,9170,9170,0
20250403,182800,637415565,9170,9170,9170,9170,0
20250403,182700,637415565,9170,9170,9170,9170,0
20250403,182600,637415565,9170,9170,9170,9170,0
20250403,182500,637415565,9170,9170,9170,9170,0
20250403,182400,637415565,9170,9170,9170,9170,0
20250403,182300,637415565,9170,9170,9170,9170,0
20250403,182200,637415565,9170,9170,9170,9170,0
20250403,182100,637415565,9170,9170,9170,9170,0
20250403,182000,637415565,9170,9170,9170,9170,0
20250403,181900,637415565,9170,9170,9170,9170,0
20250403,181800,637415565,9170,9170,9170,9170,0
20250403,181700,637415565,9170,9170,9170,9170,0
20250403,181600,637415565,9170,9170,9170,9170,1951
20250403,181500,637415565,9170,9170,9170,9170,0
20250403,181400,637415565,9170,9170,9170,9170,0
20250403,181300,637415565,9170,9170,9170,9170,0
20250403,181200,637415565,9170,9170,9170,9170,0
20250403,181100,637415565,9170,9170,9170,9170,0
20250403,181000,637415565,9170,9170,9170,9170,0
20250403,180900,637415565,9170,9170,9170,9170,0
20250403,180800,637415565,9170,9170,9170,9170,0
20250403,180700,637415565,9170,9170,9170,9170,0
20250403,180600,637415565,9170,9170,9170,9170,0
20250403,180500,637415565,9170,9170,9170,9170,0
20250403,180400,637415565,9170,9170,9170,9170,0
20250403,180300,637415565,9170,9170,9170,9170,0
20250403,180200,637415565,9170,9170,9170,9170,0
20250403,180100,637415565,9170,9170,9170,9170,0
20250403,180000,637415565,9170,9170,9170,9170,0
20250403,175900,637415565,9170,9170,9170,9170,0
20250403,175800,637415565,9170,9170,9170,9170,0
20250403,175700,637415565,9170,9170,9170,9170,0
20250403,175600,637415565,9170,9170,9170,9170,0
20250403,175500,637415565,9170,9170,9170,9170,0
20250403,175400,637415565,9170,9170,9170,9170,0
20250403,175300,637415565,9170,9170,9170,9170,0
20250403,175200,637415565,9170,9170,9170,9170,0
20250403,175100,637415565,9170,9170,9170,9170,0
20250403,175000,637415565,9170,9170,9170,9170,0
20250403,174900,637415565,9170,9170,9170,9170,0
20250403,174800,637415565,9170,9170,9170,9170,0
20250403,174700,637415565,9170,9170,9170,9170,0
20250403,174600,637415565,9170,9170,9170,9170,1951
20250403,174500,637415565,9170,9170,9170,9170,0
20250403,174400,637415565,9170,9170,9170,9170,0
20250403,174300,637415565,9170,9170,9170,9170,0
20250403,174200,637415565,9170,9170,9170,9170,0
20250403,174100,637415565,9170,9170,9170,9170,0
20250403,174000,637415565,9170,9170,9170,9170,0
20250403,173900,637415565,9170,9170,9170,9170,0
20250403,173800,637415565,9170,9170,9170,9170,0
20250403,173700,637415565,9170,9170,9170,9170,0
20250403,173600,637415565,9170,9170,9170,9170,0
20250403,173500,637415565,9170,9170,9170,9170,0
20250403,173400,637415565,9170,9170,9170,9170,0
20250403,173300,637415565,9170,9170,9170,9170,0
20250403,173200,637415565,9170,9170,9170,9170,0
20250403,173100,637415565,9170,9170,9170,9170,0
20250403,173000,637415565,9170,9170,9170,9170,0
20250403,172900,637415565,9170,9170,9170,9170,0
20250403,172800,637415565,9170,9170,9170,9170,0
20250403,172700,637415565,9170,9170,9170,9170,0
20250403,172600,637415565,9170,9170,9170,9170,0
20250403,172500,637415565,9170,9170,9170,9170,0
20250403,172400,637415565,9170,9170,9170,9170,0
20250403,172300,637415565,9170,9170,9170,9170,0
20250403,172200,637415565,9170,9170,9170,9170,0
20250403,172100,637415565,9170,9170,9170,9170,0
20250403,172000,637415565,9170,9170,9170,9170,0
20250403,171900,637415565,9170,9170,9170,9170,0
20250403,171800,637415565,9170,9170,9170,9170,0
20250403,171700,637415565,9170,9170,9170,9170,0
20250403,171600,637415565,9170,9170,9170,9170,1951
20250403,171500,637415565,9170,9170,9170,9170,0
20250403,171400,637415565,9170,9170,9170,9170,0
20250403,171300,637415565,9170,9170,9170,9170,0
20250403,171200,637415565,9170,9170,9170,9170,0
20250403,171100,637415565,9170,9170,9170,9170,0
20250403,171000,637415565,9170,9170,9170,9170,0
20250403,170900,637415565,9170,9170,9170,9170,0
20250403,170800,637415565,9170,9170,9170,9170,0
20250403,170700,637415565,9170,9170,9170,9170,0
20250403,170600,637415565,9170,9170,9170,9170,0
20250403,170500,637415565,9170,9170,9170,9170,0
20250403,170400,637415565,9170,9170,9170,9170,0
20250403,170300,637415565,9170,9170,9170,9170,0
20250403,170200,637415565,9170,9170,9170,9170,0
20250403,170100,637415565,9170,9170,9170,9170,0
20250403,170000,637415565,9170,9170,9170,9170,0
20250403,165900,637415565,9170,9170,9170,9170,0
20250403,165800,637415565,9170,9170,9170,9170,0
20250403,165700,637415565,9170,9170,9170,9170,0
20250403,165600,637415565,9170,9170,9170,9170,0
20250403,165500,637415565,9170,9170,9170,9170,0
20250403,165400,637415565,9170,9170,9170,9170,0
20250403,165300,637415565,9170,9170,9170,9170,0
20250403,165200,637415565,9170,9170,9170,9170,0
20250403,165100,637415565,9170,9170,9170,9170,0
20250403,165000,637415565,9170,9170,9170,9170,0
20250403,164900,637415565,9170,9170,9170,9170,0
20250403,164800,637415565,9170,9170,9170,9170,0
20250403,164700,637415565,9170,9170,9170,9170,0
20250403,164600,637415565,9170,9170,9170,9170,1951
20250403,164500,637415565,9170,9170,9170,9170,0
20250403,164400,637415565,9170,9170,9170,9170,0
20250403,164300,637415565,9170,9170,9170,9170,0
20250403,164200,637415565,9170,9170,9170,9170,0
20250403,164100,637415565,9170,9170,9170,9170,0
20250403,164000,637415565,9170,9170,9170,9170,0
20250403,163900,637415565,9170,9170,9170,9170,0
20250403,163800,637415565,9170,9170,9170,9170,0
20250403,163700,637415565,9170,9170,9170,9170,0
20250403,163600,637415565,9170,9170,9170,9170,0
20250403,163500,637415565,9170,9170,9170,9170,0
20250403,163400,637415565,9170,9170,9170,9170,0
20250403,163300,637415565,9170,9170,9170,9170,0
20250403,163200,637415565,9170,9170,9170,9170,0
20250403,163100,637415565,9170,9170,9170,9170,0
20250403,163000,637415565,9170,9170,9170,9170,0
20250403,162900,637415565,9170,9170,9170,9170,0
20250403,162800,637415565,9170,9170,9170,9170,0
20250403,162700,637415565,9170,9170,9170,9170,0
20250403,162600,637415565,9170,9170,9170,9170,0
20250403,162500,637415565,9170,9170,9170,9170,0
20250403,162400,637415565,9170,9170,9170,9170,0
20250403,162300,637415565,9170,9170,9170,9170,0
20250403,162200,637415565,9170,9170,9170,9170,0
20250403,162100,637415565,9170,9170,9170,9170,0
20250403,162000,637415565,9170,9170,9170,9170,0
20250403,161900,637415565,9170,9170,9170,9170,0
20250403,161800,637415565,9170,9170,9170,9170,0
20250403,161700,637415565,9170,9170,9170,9170,0
20250403,161600,637415565,9170,9170,9170,9170,1951
20250403,161500,637415565,9170,9170,9170,9170,0
20250403,161400,637415565,9170,9170,9170,9170,0
20250403,161300,637415565,9170,9170,9170,9170,0
20250403,161200,637415565,9170,9170,9170,9170,0
20250403,161100,637415565,9170,9170,9170,9170,0
20250403,161000,637415565,9170,9170,9170,9170,0
20250403,160900,637415565,9170,9170,9170,9170,0
20250403,160800,637415565,9170,9170,9170,9170,0
20250403,160700,637415565,9170,9170,9170,9170,0
20250403,160600,637415565,9170,9170,9170,9170,0
20250403,160500,637415565,9170,9170,9170,9170,0
20250403,160400,637415565,9170,9170,9170,9170,0
20250403,160300,637415565,9170,9170,9170,9170,0
20250403,160200,637415565,9170,9170,9170,9170,0
20250403,160100,637415565,9170,9170,9170,9170,0
20250403,160000,637415565,9170,9170,9170,9170,0
20250403,155900,637415565,9170,9170,9170,9170,0
20250403,155800,637415565,9170,9170,9170,9170,0
20250403,155700,637415565,9170,9170,9170,9170,0
20250403,155600,637415565,9170,9170,9170,9170,0
20250403,155500,637415565,9170,9170,9170,9170,0
20250403,155400,637415565,9170,9170,9170,9170,0
20250403,155300,637415565,9170,9170,9170,9170,0
20250403,155200,637415565,9170,9170,9170,9170,0
20250403,155100,637415565,9170,9170,9170,9170,0
20250403,155000,637415565,9170,9170,9170,9170,0
20250403,154900,637415565,9170,9170,9170,9170,0
20250403,154800,637415565,9170,9170,9170,9170,0
20250403,154700,637415565,9170,9170,9170,9170,0
20250403,154600,637415565,9170,9170,9170,9170,1951
20250403,154500,637415565,9170,9170,9170,9170,0
20250403,154400,637415565,9170,9170,9170,9170,0
20250403,154300,637415565,9170,9170,9170,9170,0
20250403,154200,637415565,9170,9170,9170,9170,0
20250403,154100,637415565,9170,9170,9170,9170,0
20250403,154000,637415565,9170,9170,9170,9170,0
20250403,153900,637415565,9170,9170,9170,9170,0
20250403,153800,637415565,9170,9170,9170,9170,0
20250403,153700,637415565,9170,9170,9170,9170,0
20250403,153600,637415565,9170,9170,9170,9170,0
20250403,153500,637415565,9170,9170,9170,9170,0
20250403,153400,637415565,9170,9170,9170,9170,0
20250403,153300,637415565,9170,9170,9170,9170,0
20250403,153200,637415565,9170,9170,9170,9170,0
20250403,153100,637415565,9170,9170,9170,9170,0
20250403,153000,637415565,9170,9170,9170,9170,1951
20250403,152900,619524895,9200,9200,9200,9200,0
20250403,152800,619524895,9200,9200,9200,9200,0
20250403,152700,619524895,9200,9200,9200,9200,0
20250403,152600,619524895,9200,9200,9200,9200,0
20250403,152500,619524895,9200,9200,9200,9200,0
20250403,152400,619524895,9200,9200,9200,9200,0
20250403,152300,619524895,9200,9200,9200,9200,0
20250403,152200,619524895,9200,9200,9200,9200,0
20250403,152100,619524895,9200,9200,9200,9200,0
20250403,152000,619524895,9200,9200,9200,9200,0
20250403,151900,619524895,9200,9220,9220,9190,85
20250403,151800,618742735,9200,9200,9200,9190,414
20250403,151700,614934065,9220,9210,9240,9210,88
20250403,151600,614122785,9200,9210,9210,9200,126
20250403,151500,612962585,9220,9230,9240,9210,501
20250403,151400,608344535,9210,9230,9230,9210,253
20250403,151300,606013805,9220,9220,9220,9200,150
20250403,151200,604632285,9190,9230,9230,9190,73
20250403,151100,603959575,9230,9200,9230,9200,76
20250403,151000,603258875,9230,9200,9230,9200,86
20250403,150900,602465875,9190,9220,9220,9190,57
20250403,150800,601941145,9190,9190,9190,9190,79
20250403,150700,601215135,9220,9210,9220,9190,102
20250403,150600,600275955,9210,9180,9210,9180,65
20250403,150500,599678175,9210,9210,9210,9180,102
20250403,150400,598739565,9180,9180,9180,9180,26
20250403,150300,598500885,9210,9180,9210,9180,392
20250403,150200,594900075,9180,9210,9210,9180,57
20250403,150100,594375915,9210,9210,9210,9180,102
20250403,150000,593437275,9190,9220,9220,9190,347
20250403,145900,590246995,9220,9190,9220,9190,187
20250403,145800,588527565,9230,9180,9230,9180,156
20250403,145700,587090875,9190,9180,9190,9180,122
20250403,145600,585969955,9190,9190,9190,9190,225
20250403,145500,583902205,9180,9170,9180,9170,248
20250403,145400,581625775,9170,9170,9170,9170,40
20250403,145300,581258975,9160,9160,9170,9160,280
20250403,145200,578693425,9170,9190,9190,9170,377
20250403,145100,575235485,9180,9180,9180,9180,439
20250403,145000,571205465,9190,9180,9210,9180,338
20250403,144900,568100975,9190,9210,9210,9190,40
20250403,144800,567732775,9180,9210,9210,9180,102
20250403,144700,566794135,9200,9200,9200,9200,78
20250403,144600,566076535,9210,9200,9210,9190,67
20250403,144500,565459945,9200,9200,9200,9190,255
20250403,144400,563114875,9200,9210,9210,9200,71
20250403,144300,562461375,9200,9200,9200,9200,27
20250403,144200,562212975,9210,9210,9210,9210,30
20250403,144100,561936675,9190,9210,9210,9190,102
20250403,144000,560997775,9190,9210,9210,9190,102
20250403,143900,560058895,9190,9210,9210,9190,34
20250403,143800,559746275,9210,9210,9210,9180,4257
20250403,143700,520575755,9210,9220,9250,9210,1028
20250403,143600,511101705,9260,9220,9270,9220,141
20250403,143500,509798355,9270,9270,9270,9270,31
20250403,143400,509510985,9270,9220,9270,9220,72
20250403,143300,508844845,9220,9270,9270,9220,102
20250403,143200,507900655,9220,9270,9270,9220,56
20250403,143100,507382835,9270,9270,9270,9230,102
20250403,143000,506438375,9220,9220,9220,9220,26
20250403,142900,506198655,9260,9220,9260,9220,102
20250403,142800,505255215,9260,9260,9260,9260,76
20250403,142700,504551455,9220,9260,9260,9220,56
20250403,142600,504033935,9220,9250,9260,9220,232
20250403,142500,501893005,9260,9220,9260,9220,56
20250403,142400,501375485,9260,9230,9260,9230,102
20250403,142300,500431775,9220,9260,9260,9220,101
20250403,142200,499497555,9220,9220,9220,9220,27
20250403,142100,499248615,9260,9260,9260,9260,76
20250403,142000,498544855,9260,9260,9260,9220,57
20250403,141900,498018075,9250,9250,9250,9220,102
20250403,141800,497075385,9220,9250,9250,9220,71
20250403,141700,496419415,9250,9220,9250,9220,57
20250403,141600,495892975,9250,9240,9250,9240,88
20250403,141500,495079555,9250,9220,9250,9220,57
20250403,141400,494553115,9250,9250,9250,9250,50
20250403,141300,494090615,9250,9250,9250,9220,101
20250403,141200,493157145,9220,9220,9250,9220,107
20250403,141100,492169705,9220,9260,9260,9220,101
20250403,141000,491235485,9230,9260,9260,9230,56
20250403,140900,490717705,9230,9230,9260,9230,199
20250403,140800,488879585,9260,9230,9260,9230,56
20250403,140700,488361805,9270,9270,9270,9270,76
20250403,140600,487657285,9220,9270,9270,9220,105
20250403,140500,486685315,9220,9220,9220,9220,26
20250403,140400,486445595,9270,9240,9270,9220,502
20250403,140300,481811335,9240,9240,9280,9240,266
20250403,140200,479352295,9280,9290,9290,9240,102
20250403,140100,478406515,9290,9240,9290,9240,72
20250403,140000,477738935,9290,9290,9290,9290,30
20250403,135900,477460235,9240,9290,9300,9230,315
20250403,135800,474546175,9240,9300,9300,9240,56
20250403,135700,474026935,9300,9260,9300,9260,172
20250403,135600,472432415,9300,9290,9300,9260,104
20250403,135500,471466285,9300,9260,9300,9260,57
20250403,135400,470937265,9300,9260,9300,9260,102
20250403,135300,469989705,9270,9270,9270,9270,0
20250403,135200,469989705,9270,9300,9300,9270,102
20250403,135100,469041915,9260,9310,9310,9260,101
20250403,135000,468103205,9250,9310,9310,9250,57
20250403,134900,467574155,9240,9310,9320,9240,101
20250403,134800,466635215,9250,9320,9320,9250,28
20250403,134700,466376145,9310,9250,9310,9250,102
20250403,134600,465428085,9320,9240,9320,9240,143
20250403,134500,464097715,9240,9290,9330,9240,51
20250403,134400,463624885,9290,9340,9340,9290,70
20250403,134300,462972505,9290,9320,9320,9290,47
20250403,134200,462535515,9340,9290,9340,9240,108
20250403,134100,461532475,9290,9290,9290,9240,884
20250403,134000,453321465,9290,9240,9290,9240,72
20250403,133900,452653885,9290,9230,9290,9230,104
20250403,133800,451689345,9290,9290,9290,9290,35
20250403,133700,451364195,9280,9270,9280,9270,700
20250403,133600,444868535,9230,9270,9280,9230,33
20250403,133500,444563695,9280,9230,9280,9230,101
20250403,133400,443628165,9280,9280,9280,9230,103
20250403,133300,442673675,9280,9230,9280,9230,56
20250403,133200,442155295,9280,9230,9280,9230,72
20250403,133100,441488485,9270,9220,9270,9220,206
20250403,133000,439587435,9270,9270,9280,9270,75
20250403,132900,438891735,9220,9270,9280,9220,105
20250403,132800,437919405,9210,9270,9270,9210,56
20250403,132700,437401845,9280,9270,9280,9210,78
20250403,132600,436679875,9260,9260,9260,9260,33
20250403,132500,436374295,9270,9220,9270,9220,101
20250403,132400,435439325,9280,9280,9280,9280,76
20250403,132300,434734045,9220,9280,9280,9220,29
20250403,132200,434466545,9270,9270,9270,9220,175
20250403,132100,432849295,9220,9270,9270,9220,57
20250403,132000,432322255,9270,9270,9270,9230,102
20250403,131900,431377755,9230,9290,9290,9230,72
20250403,131800,430710495,9280,9210,9280,9210,56
20250403,131700,430192635,9290,9290,9290,9290,75
20250403,131600,429495885,9220,9270,9270,9220,53
20250403,131500,429005725,9210,9280,9280,9210,71
20250403,131400,428348665,9280,9200,9280,9200,57
20250403,131300,427821865,9280,9200,9280,9200,102
20250403,131200,426877385,9280,9200,9280,9200,102
20250403,131100,425932985,9250,9250,9250,9250,26
20250403,131000,425692485,9270,9250,9270,9250,57
20250403,130900,425164635,9200,9260,9260,9200,57
20250403,130800,424638435,9260,9250,9260,9190,101
20250403,130700,423705295,9190,9250,9260,9190,111
20250403,130600,422679665,9260,9250,9260,9180,31
20250403,130500,422394715,9260,9180,9260,9180,74
20250403,130400,421712085,9260,9200,9260,9200,42
20250403,130300,421324725,9260,9280,9280,9260,48
20250403,130200,420880185,9200,9270,9300,9200,91
20250403,130100,420038475,9150,9270,9270,9150,2050
20250403,130000,401252545,9210,9270,9270,9210,71
20250403,125900,400595575,9210,9270,9270,9210,1026
20250403,125800,391128015,9270,9270,9270,9270,41
20250403,125700,390747945,9270,9310,9310,9270,71
20250403,125600,390087975,9260,9260,9260,9260,0
20250403,125500,390087975,9260,9310,9310,9260,72
20250403,125400,389419005,9260,9260,9260,9260,26
20250403,125300,389178245,9320,9260,9320,9260,73
20250403,125200,388499505,9260,9320,9320,9260,71
20250403,125100,387839345,9260,9260,9260,9260,27
20250403,125000,387589325,9310,9260,9310,9260,71
20250403,124900,386929615,9270,9270,9270,9270,0
20250403,124800,386929615,9270,9270,9270,9270,46
20250403,124700,386503195,9260,9270,9270,9260,26
20250403,124600,386262425,9260,9260,9260,9240,50
20250403,124500,385799965,9270,9290,9290,9270,49
20250403,124400,385344835,9270,9270,9270,9270,26
20250403,124300,385103815,9290,9270,9290,9270,29
20250403,124200,384834965,9250,9250,9250,9250,0
20250403,124100,384834965,9250,9310,9310,9250,71
20250403,124000,384175515,9250,9320,9320,9250,73
20250403,123900,383497045,9250,9250,9250,9250,26
20250403,123800,383256545,9320,9250,9320,9250,72
20250403,123700,382587395,9260,9320,9320,9260,27
20250403,123600,382337315,9320,9240,9320,9240,74
20250403,123500,381649915,9320,9320,9320,9320,45
20250403,123400,381230515,9250,9250,9250,9250,26
20250403,123300,380990015,9250,9320,9320,9250,73
20250403,123200,380311545,9250,9320,9320,9250,27
20250403,123100,380061725,9320,9240,9320,9240,72
20250403,123000,379392845,9250,9330,9330,9250,71
20250403,122900,378732495,9250,9250,9250,9250,27
20250403,122800,378482745,9330,9330,9330,9330,45
20250403,122700,378062895,9260,9320,9330,9260,81
20250403,122600,377309525,9240,9260,9320,9240,273
20250403,122500,374781285,9260,9340,9340,9260,71
20250403,122400,374120225,9260,9260,9260,9260,27
20250403,122300,373870205,9340,9260,9340,9260,71
20250403,122200,373209145,9280,9280,9280,9280,27
20250403,122100,372958585,9350,9350,9350,9350,45
20250403,122000,372537835,9270,9270,9270,9270,26
20250403,121900,372296815,9330,9290,9330,9260,609
20250403,121800,366651925,9300,9320,9320,9300,55
20250403,121700,366139495,9300,9310,9310,9300,58
20250403,121600,365599855,9310,9310,9310,9310,26
20250403,121500,365357795,9300,9300,9300,9300,27
20250403,121400,365106695,9300,9300,9300,9300,26
20250403,121300,364864895,9300,9330,9330,9300,61
20250403,121200,364296215,9300,9380,9380,9300,28
20250403,121100,364035315,9330,9330,9330,9330,31
20250403,121000,363746085,9330,9330,9330,9330,22
20250403,120900,363540825,9380,9350,9380,9350,71
20250403,120800,362875625,9360,9380,9380,9360,72
20250403,120700,362200805,9360,9360,9360,9360,26
20250403,120600,361957445,9380,9380,9380,9380,46
20250403,120500,361525965,9350,9350,9350,9350,27
20250403,120400,361273515,9380,9360,9380,9350,36
20250403,120300,360936605,9350,9350,9380,9350,46
20250403,120200,360506475,9330,9330,9330,9330,26
20250403,120100,360263895,9350,9290,9350,9290,43
20250403,120000,359863545,9290,9290,9290,9290,27
20250403,115900,359612715,9330,9330,9330,9330,46
20250403,115800,359183535,9280,9330,9330,9280,71
20250403,115700,358522405,9290,9290,9290,9290,27
20250403,115600,358271575,9300,9330,9330,9300,70
20250403,115500,357619225,9280,9280,9280,9280,27
20250403,115400,357368665,9340,9280,9340,9280,71
20250403,115300,356707085,9280,9300,9300,9280,252
20250403,115200,354366155,9340,9340,9340,9340,46
20250403,115100,353936515,9300,9340,9340,9300,71
20250403,115000,353274415,9290,9290,9290,9290,27
20250403,114900,353023585,9340,9290,9340,9290,71
20250403,114800,352361745,9290,9290,9290,9290,27
20250403,114700,352110915,9350,9300,9350,9300,71
20250403,114600,351448365,9350,9290,9350,9290,73
20250403,114500,350767435,9290,9290,9290,9290,0
20250403,114400,350767435,9290,9360,9360,9290,71
20250403,114300,350104695,9280,9280,9280,9280,27
20250403,114200,349854135,9360,9280,9360,9280,71
20250403,114100,349191655,9290,9330,9340,9290,255
20250403,114000,346816755,9290,9290,9290,9290,26
20250403,113900,346575215,9320,9280,9320,9280,73
20250403,113800,345895935,9280,9280,9280,9280,0
20250403,113700,345895935,9280,9330,9330,9280,71
20250403,113600,345234805,9280,9340,9340,9280,75
20250403,113500,344535955,9280,9320,9320,9280,51
20250403,113400,344061675,9280,9320,9320,9280,72
20250403,113300,343391715,9280,9280,9280,9280,26
20250403,113200,343150435,9360,9290,9360,9290,74
20250403,113100,342459685,9360,9360,9360,9360,45
20250403,113000,342038485,9290,9300,9300,9290,27
20250403,112900,341787645,9300,9360,9430,9300,850
20250403,112800,333819355,9260,9260,9260,9260,26
20250403,112700,333578595,9350,9290,9350,9290,72
20250403,112600,332907015,9360,9350,9360,9290,93
20250403,112500,332038645,9360,9260,9360,9260,668
20250403,112400,325795725,9330,9330,9330,9330,45
20250403,112300,325375875,9260,9330,9330,9260,27
20250403,112200,325125785,9260,9330,9330,9260,72
20250403,112100,324455915,9320,9260,9320,9190,816
20250403,112000,316877575,9270,9280,9280,9190,74
20250403,111900,316193735,9280,9250,9280,9190,194
20250403,111800,314399345,9250,9190,9250,9190,38
20250403,111700,314049515,9240,9240,9240,9240,45
20250403,111600,313633715,9200,9240,9240,9200,28
20250403,111500,313375635,9230,9200,9240,9200,73
20250403,111400,312702165,9200,9240,9240,9200,74
20250403,111300,312019465,9180,9170,9180,9170,27
20250403,111200,311771615,9250,9170,9250,9170,73
20250403,111100,311098525,9260,9170,9270,9170,50
20250403,111000,310638355,9230,9170,9230,9170,76
20250403,110900,309938735,9170,9230,9230,9170,72
20250403,110800,309275795,9250,9170,9250,9170,31
20250403,110700,308991125,9180,9260,9260,9180,72
20250403,110600,308326565,9180,9250,9270,9180,42
20250403,110500,307939765,9260,9260,9260,9180,164
20250403,110400,306423285,9170,9170,9170,9170,33
20250403,110300,306120675,9270,9270,9270,9270,2
20250403,110200,306102135,9170,9220,9270,9170,51
20250403,110100,305633115,9160,9160,9160,9160,26
20250403,110000,305394955,9160,9160,9160,9160,27
20250403,105900,305147635,9160,9160,9160,9160,26
20250403,105800,304909475,9160,9160,9160,9160,27
20250403,105700,304662155,9160,9160,9160,9160,26
20250403,105600,304423995,9160,9170,9170,9160,5
20250403,105500,304378165,9160,9160,9160,9160,27
20250403,105400,304130845,9160,9160,9160,9160,26
20250403,105300,303892685,9160,9160,9220,9160,1427
20250403,105200,290751505,9150,9150,9150,9150,26
20250403,105100,290513605,9150,9150,9150,9150,29
20250403,105000,290248255,9170,9150,9170,9150,30
20250403,104900,289973735,9150,9110,9150,9110,161
20250403,104800,288500975,9110,9110,9110,9110,27
20250403,104700,288255005,9110,9110,9110,9110,76
20250403,104600,287562645,9110,9110,9120,9100,230
20250403,104500,285469335,9100,9150,9150,9100,34
20250403,104400,285159535,9150,9090,9150,9090,371
20250403,104300,281767275,9140,9080,9140,9080,185
20250403,104200,280079515,9070,9070,9070,9070,77
20250403,104100,279381125,9060,9090,9090,9060,51
20250403,104000,278917565,9060,9080,9090,9060,146
20250403,103900,277591405,9060,9060,9060,9060,27
20250403,103800,277346785,9090,9080,9090,9050,531
20250403,103700,272524380,9080,9090,9090,9050,1601
20250403,103600,258001610,9090,9150,9150,9090,29
20250403,103500,257737820,9160,9090,9160,9090,265
20250403,103400,255328900,9100,9110,9160,9100,1135
20250403,103300,244996790,9110,9170,9170,9110,327
20250403,103200,242011640,9110,9140,9140,9100,275
20250403,103100,239505930,9120,9140,9170,9110,1070
20250403,103000,229756150,9140,9110,9140,9110,46
20250403,102900,229336490,9140,9130,9140,9115,2177
20250403,102800,209477990,9130,9140,9140,9130,807
20250403,102700,202104920,9140,9140,9140,9140,0
20250403,102600,202104920,9140,9170,9180,9140,1013
20250403,102500,192839190,9160,9170,9170,9160,230
20250403,102400,190731390,9180,9180,9180,9170,127
20250403,102300,189565800,9180,9170,9180,9170,178
20250403,102200,187933520,9170,9170,9170,9170,27
20250403,102100,187685930,9180,9190,9190,9180,217
20250403,102000,185693740,9190,9190,9190,9190,108
20250403,101900,184701220,9200,9200,9200,9200,214
20250403,101800,182732420,9200,9240,9240,9200,324
20250403,101700,179750440,9200,9200,9250,9195,710
20250403,101600,173218030,9210,9200,9210,9200,546
20250403,101500,168190190,9190,9190,9190,9190,27
20250403,101400,167942060,9180,9180,9180,9180,26
20250403,101300,167703380,9195,9200,9200,9195,463
20250403,101200,163443845,9210,9210,9215,9210,231
20250403,101100,161316330,9200,9200,9200,9200,452
20250403,101000,157157930,9200,9180,9200,9180,557
20250403,100900,152034670,9180,9170,9180,9170,194
20250403,100800,150254510,9160,9170,9170,9160,1393
20250403,100700,137488130,9170,9180,9180,9170,51
20250403,100600,137020430,9200,9200,9200,9200,1
20250403,100500,137011230,9170,9170,9170,9170,162
20250403,100400,135525690,9160,9190,9200,9160,809
20250403,100300,128102540,9190,9170,9190,9170,60
20250403,100200,127551760,9160,9160,9160,9160,26
20250403,100100,127313600,9160,9160,9160,9160,43
20250403,100000,126919720,9150,9140,9150,9140,124
20250403,095900,125785860,9150,9160,9160,9150,187
20250403,095800,124074250,9160,9180,9180,9160,683
20250403,095700,117813050,9180,9220,9230,9180,481
20250403,095600,113389060,9210,9210,9210,9210,27
20250403,095500,113140390,9200,9200,9200,9200,26
20250403,095400,112901190,9200,9190,9200,9190,94
20250403,095300,112036660,9190,9190,9190,9190,26
20250403,095200,111797720,9180,9180,9180,9180,4
20250403,095100,111761000,9180,9170,9180,9160,332
20250403,095000,108719120,9170,9210,9210,9170,3024
20250403,094900,80921530,9230,9220,9230,9210,133
20250403,094800,79695530,9220,9220,9220,9220,27
20250403,094700,79446590,9220,9220,9220,9220,26
20250403,094600,79206870,9220,9220,9220,9220,31
20250403,094500,78921050,9230,9230,9230,9230,3
20250403,094400,78893360,9220,9220,9220,9220,74
20250403,094300,78211080,9220,9260,9260,9220,76
20250403,094200,77510000,9230,9230,9260,9230,28
20250403,094100,77251530,9230,9230,9230,9230,28
20250403,094000,76993090,9230,9230,9230,9230,26
20250403,093900,76753110,9230,9230,9230,9230,27
20250403,093800,76503900,9260,9260,9260,9260,0
20250403,093700,76503900,9260,9240,9260,9240,50
20250403,093600,76040960,9240,9250,9250,9240,24
20250403,093500,75819170,9240,9240,9240,9240,26
20250403,093400,75578930,9310,9240,9310,9240,29
20250403,093300,75310830,9320,9240,9320,9240,115
20250403,093200,74241110,9320,9320,9320,9240,56
20250403,093100,73721350,9320,9320,9320,9320,51
20250403,093000,73246030,9240,9330,9330,9240,30
20250403,092900,72968470,9250,9330,9330,9250,29
20250403,092800,72700060,9240,9240,9240,9240,3
20250403,092700,72672340,9330,9330,9330,9330,4
20250403,092600,72635020,9330,9330,9330,9330,9
20250403,092500,72551050,9340,9300,9340,9300,1047
20250403,092400,62813670,9370,9250,9370,9250,702
20250403,092300,56318580,9300,9300,9300,9250,14
20250403,092200,56188430,9250,9300,9300,9250,21
20250403,092100,55994130,9260,9240,9260,9240,175
20250403,092000,54375120,9240,9240,9240,9240,0
20250403,091900,54375120,9240,9240,9240,9240,10
20250403,091800,54282720,9230,9230,9240,9230,256
20250403,091700,51918280,9230,9230,9230,9230,0
20250403,091600,51918280,9230,9240,9240,9230,16
20250403,091500,51770470,9240,9190,9240,9190,9
20250403,091400,51687360,9190,9190,9190,9190,5
20250403,091300,51641410,9240,9240,9240,9240,70
20250403,091200,50994610,9190,9190,9190,9190,106
20250403,091100,50020470,9200,9200,9200,9200,0
20250403,091000,50020470,9200,9200,9200,9200,200
20250403,090900,48180470,9200,9200,9200,9200,1
20250403,090800,48171270,9180,9210,9210,9180,693
20250403,090700,41802440,9190,9270,9290,9190,507
20250403,090600,37120280,9290,9230,9290,9230,295
20250403,090500,34396830,9180,9180,9180,9170,411
20250403,090400,30624040,9180,9180,9190,9180,128
20250403,090300,29448700,9220,9240,9240,9220,56
20250403,090200,28932280,9180,9180,9180,9180,200
20250403,090100,27096280,9180,9180,9180,9150,311
20250403,090000,24243980,9250,9120,9250,9120,2653
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 211600 637415565 9170 9170 9170 9170 1951
3 20250403 211500 637415565 9170 9170 9170 9170 0
4 20250403 211400 637415565 9170 9170 9170 9170 0
5 20250403 211300 637415565 9170 9170 9170 9170 0
6 20250403 211200 637415565 9170 9170 9170 9170 0
7 20250403 211100 637415565 9170 9170 9170 9170 0
8 20250403 211000 637415565 9170 9170 9170 9170 0
9 20250403 210900 637415565 9170 9170 9170 9170 0
10 20250403 210800 637415565 9170 9170 9170 9170 0
11 20250403 210700 637415565 9170 9170 9170 9170 0
12 20250403 210600 637415565 9170 9170 9170 9170 0
13 20250403 210500 637415565 9170 9170 9170 9170 0
14 20250403 210400 637415565 9170 9170 9170 9170 0
15 20250403 210300 637415565 9170 9170 9170 9170 0
16 20250403 210200 637415565 9170 9170 9170 9170 0
17 20250403 210100 637415565 9170 9170 9170 9170 0
18 20250403 210000 637415565 9170 9170 9170 9170 0
19 20250403 205900 637415565 9170 9170 9170 9170 0
20 20250403 205800 637415565 9170 9170 9170 9170 0
21 20250403 205700 637415565 9170 9170 9170 9170 0
22 20250403 205600 637415565 9170 9170 9170 9170 0
23 20250403 205500 637415565 9170 9170 9170 9170 0
24 20250403 205400 637415565 9170 9170 9170 9170 0
25 20250403 205300 637415565 9170 9170 9170 9170 0
26 20250403 205200 637415565 9170 9170 9170 9170 0
27 20250403 205100 637415565 9170 9170 9170 9170 0
28 20250403 205000 637415565 9170 9170 9170 9170 0
29 20250403 204900 637415565 9170 9170 9170 9170 0
30 20250403 204800 637415565 9170 9170 9170 9170 0
31 20250403 204700 637415565 9170 9170 9170 9170 0
32 20250403 204600 637415565 9170 9170 9170 9170 1951
33 20250403 204500 637415565 9170 9170 9170 9170 0
34 20250403 204400 637415565 9170 9170 9170 9170 0
35 20250403 204300 637415565 9170 9170 9170 9170 0
36 20250403 204200 637415565 9170 9170 9170 9170 0
37 20250403 204100 637415565 9170 9170 9170 9170 0
38 20250403 204000 637415565 9170 9170 9170 9170 0
39 20250403 203900 637415565 9170 9170 9170 9170 0
40 20250403 203800 637415565 9170 9170 9170 9170 0
41 20250403 203700 637415565 9170 9170 9170 9170 0
42 20250403 203600 637415565 9170 9170 9170 9170 0
43 20250403 203500 637415565 9170 9170 9170 9170 0
44 20250403 203400 637415565 9170 9170 9170 9170 0
45 20250403 203300 637415565 9170 9170 9170 9170 0
46 20250403 203200 637415565 9170 9170 9170 9170 0
47 20250403 203100 637415565 9170 9170 9170 9170 0
48 20250403 203000 637415565 9170 9170 9170 9170 0
49 20250403 202900 637415565 9170 9170 9170 9170 0
50 20250403 202800 637415565 9170 9170 9170 9170 0
51 20250403 202700 637415565 9170 9170 9170 9170 0
52 20250403 202600 637415565 9170 9170 9170 9170 0
53 20250403 202500 637415565 9170 9170 9170 9170 0
54 20250403 202400 637415565 9170 9170 9170 9170 0
55 20250403 202300 637415565 9170 9170 9170 9170 0
56 20250403 202200 637415565 9170 9170 9170 9170 0
57 20250403 202100 637415565 9170 9170 9170 9170 0
58 20250403 202000 637415565 9170 9170 9170 9170 0
59 20250403 201900 637415565 9170 9170 9170 9170 0
60 20250403 201800 637415565 9170 9170 9170 9170 0
61 20250403 201700 637415565 9170 9170 9170 9170 0
62 20250403 201600 637415565 9170 9170 9170 9170 1951
63 20250403 201500 637415565 9170 9170 9170 9170 0
64 20250403 201400 637415565 9170 9170 9170 9170 0
65 20250403 201300 637415565 9170 9170 9170 9170 0
66 20250403 201200 637415565 9170 9170 9170 9170 0
67 20250403 201100 637415565 9170 9170 9170 9170 0
68 20250403 201000 637415565 9170 9170 9170 9170 0
69 20250403 200900 637415565 9170 9170 9170 9170 0
70 20250403 200800 637415565 9170 9170 9170 9170 0
71 20250403 200700 637415565 9170 9170 9170 9170 0
72 20250403 200600 637415565 9170 9170 9170 9170 0
73 20250403 200500 637415565 9170 9170 9170 9170 0
74 20250403 200400 637415565 9170 9170 9170 9170 0
75 20250403 200300 637415565 9170 9170 9170 9170 0
76 20250403 200200 637415565 9170 9170 9170 9170 0
77 20250403 200100 637415565 9170 9170 9170 9170 0
78 20250403 200000 637415565 9170 9170 9170 9170 0
79 20250403 195900 637415565 9170 9170 9170 9170 0
80 20250403 195800 637415565 9170 9170 9170 9170 0
81 20250403 195700 637415565 9170 9170 9170 9170 0
82 20250403 195600 637415565 9170 9170 9170 9170 0
83 20250403 195500 637415565 9170 9170 9170 9170 0
84 20250403 195400 637415565 9170 9170 9170 9170 0
85 20250403 195300 637415565 9170 9170 9170 9170 0
86 20250403 195200 637415565 9170 9170 9170 9170 0
87 20250403 195100 637415565 9170 9170 9170 9170 0
88 20250403 195000 637415565 9170 9170 9170 9170 0
89 20250403 194900 637415565 9170 9170 9170 9170 0
90 20250403 194800 637415565 9170 9170 9170 9170 0
91 20250403 194700 637415565 9170 9170 9170 9170 0
92 20250403 194600 637415565 9170 9170 9170 9170 1951
93 20250403 194500 637415565 9170 9170 9170 9170 0
94 20250403 194400 637415565 9170 9170 9170 9170 0
95 20250403 194300 637415565 9170 9170 9170 9170 0
96 20250403 194200 637415565 9170 9170 9170 9170 0
97 20250403 194100 637415565 9170 9170 9170 9170 0
98 20250403 194000 637415565 9170 9170 9170 9170 0
99 20250403 193900 637415565 9170 9170 9170 9170 0
100 20250403 193800 637415565 9170 9170 9170 9170 0
101 20250403 193700 637415565 9170 9170 9170 9170 0
102 20250403 193600 637415565 9170 9170 9170 9170 0
103 20250403 193500 637415565 9170 9170 9170 9170 0
104 20250403 193400 637415565 9170 9170 9170 9170 0
105 20250403 193300 637415565 9170 9170 9170 9170 0
106 20250403 193200 637415565 9170 9170 9170 9170 0
107 20250403 193100 637415565 9170 9170 9170 9170 0
108 20250403 193000 637415565 9170 9170 9170 9170 0
109 20250403 192900 637415565 9170 9170 9170 9170 0
110 20250403 192800 637415565 9170 9170 9170 9170 0
111 20250403 192700 637415565 9170 9170 9170 9170 0
112 20250403 192600 637415565 9170 9170 9170 9170 0
113 20250403 192500 637415565 9170 9170 9170 9170 0
114 20250403 192400 637415565 9170 9170 9170 9170 0
115 20250403 192300 637415565 9170 9170 9170 9170 0
116 20250403 192200 637415565 9170 9170 9170 9170 0
117 20250403 192100 637415565 9170 9170 9170 9170 0
118 20250403 192000 637415565 9170 9170 9170 9170 0
119 20250403 191900 637415565 9170 9170 9170 9170 0
120 20250403 191800 637415565 9170 9170 9170 9170 0
121 20250403 191700 637415565 9170 9170 9170 9170 0
122 20250403 191600 637415565 9170 9170 9170 9170 1951
123 20250403 191500 637415565 9170 9170 9170 9170 0
124 20250403 191400 637415565 9170 9170 9170 9170 0
125 20250403 191300 637415565 9170 9170 9170 9170 0
126 20250403 191200 637415565 9170 9170 9170 9170 0
127 20250403 191100 637415565 9170 9170 9170 9170 0
128 20250403 191000 637415565 9170 9170 9170 9170 0
129 20250403 190900 637415565 9170 9170 9170 9170 0
130 20250403 190800 637415565 9170 9170 9170 9170 0
131 20250403 190700 637415565 9170 9170 9170 9170 0
132 20250403 190600 637415565 9170 9170 9170 9170 0
133 20250403 190500 637415565 9170 9170 9170 9170 0
134 20250403 190400 637415565 9170 9170 9170 9170 0
135 20250403 190300 637415565 9170 9170 9170 9170 0
136 20250403 190200 637415565 9170 9170 9170 9170 0
137 20250403 190100 637415565 9170 9170 9170 9170 0
138 20250403 190000 637415565 9170 9170 9170 9170 0
139 20250403 185900 637415565 9170 9170 9170 9170 0
140 20250403 185800 637415565 9170 9170 9170 9170 0
141 20250403 185700 637415565 9170 9170 9170 9170 0
142 20250403 185600 637415565 9170 9170 9170 9170 0
143 20250403 185500 637415565 9170 9170 9170 9170 0
144 20250403 185400 637415565 9170 9170 9170 9170 0
145 20250403 185300 637415565 9170 9170 9170 9170 0
146 20250403 185200 637415565 9170 9170 9170 9170 0
147 20250403 185100 637415565 9170 9170 9170 9170 0
148 20250403 185000 637415565 9170 9170 9170 9170 0
149 20250403 184900 637415565 9170 9170 9170 9170 0
150 20250403 184800 637415565 9170 9170 9170 9170 0
151 20250403 184700 637415565 9170 9170 9170 9170 0
152 20250403 184600 637415565 9170 9170 9170 9170 1951
153 20250403 184500 637415565 9170 9170 9170 9170 0
154 20250403 184400 637415565 9170 9170 9170 9170 0
155 20250403 184300 637415565 9170 9170 9170 9170 0
156 20250403 184200 637415565 9170 9170 9170 9170 0
157 20250403 184100 637415565 9170 9170 9170 9170 0
158 20250403 184000 637415565 9170 9170 9170 9170 0
159 20250403 183900 637415565 9170 9170 9170 9170 0
160 20250403 183800 637415565 9170 9170 9170 9170 0
161 20250403 183700 637415565 9170 9170 9170 9170 0
162 20250403 183600 637415565 9170 9170 9170 9170 0
163 20250403 183500 637415565 9170 9170 9170 9170 0
164 20250403 183400 637415565 9170 9170 9170 9170 0
165 20250403 183300 637415565 9170 9170 9170 9170 0
166 20250403 183200 637415565 9170 9170 9170 9170 0
167 20250403 183100 637415565 9170 9170 9170 9170 0
168 20250403 183000 637415565 9170 9170 9170 9170 0
169 20250403 182900 637415565 9170 9170 9170 9170 0
170 20250403 182800 637415565 9170 9170 9170 9170 0
171 20250403 182700 637415565 9170 9170 9170 9170 0
172 20250403 182600 637415565 9170 9170 9170 9170 0
173 20250403 182500 637415565 9170 9170 9170 9170 0
174 20250403 182400 637415565 9170 9170 9170 9170 0
175 20250403 182300 637415565 9170 9170 9170 9170 0
176 20250403 182200 637415565 9170 9170 9170 9170 0
177 20250403 182100 637415565 9170 9170 9170 9170 0
178 20250403 182000 637415565 9170 9170 9170 9170 0
179 20250403 181900 637415565 9170 9170 9170 9170 0
180 20250403 181800 637415565 9170 9170 9170 9170 0
181 20250403 181700 637415565 9170 9170 9170 9170 0
182 20250403 181600 637415565 9170 9170 9170 9170 1951
183 20250403 181500 637415565 9170 9170 9170 9170 0
184 20250403 181400 637415565 9170 9170 9170 9170 0
185 20250403 181300 637415565 9170 9170 9170 9170 0
186 20250403 181200 637415565 9170 9170 9170 9170 0
187 20250403 181100 637415565 9170 9170 9170 9170 0
188 20250403 181000 637415565 9170 9170 9170 9170 0
189 20250403 180900 637415565 9170 9170 9170 9170 0
190 20250403 180800 637415565 9170 9170 9170 9170 0
191 20250403 180700 637415565 9170 9170 9170 9170 0
192 20250403 180600 637415565 9170 9170 9170 9170 0
193 20250403 180500 637415565 9170 9170 9170 9170 0
194 20250403 180400 637415565 9170 9170 9170 9170 0
195 20250403 180300 637415565 9170 9170 9170 9170 0
196 20250403 180200 637415565 9170 9170 9170 9170 0
197 20250403 180100 637415565 9170 9170 9170 9170 0
198 20250403 180000 637415565 9170 9170 9170 9170 0
199 20250403 175900 637415565 9170 9170 9170 9170 0
200 20250403 175800 637415565 9170 9170 9170 9170 0
201 20250403 175700 637415565 9170 9170 9170 9170 0
202 20250403 175600 637415565 9170 9170 9170 9170 0
203 20250403 175500 637415565 9170 9170 9170 9170 0
204 20250403 175400 637415565 9170 9170 9170 9170 0
205 20250403 175300 637415565 9170 9170 9170 9170 0
206 20250403 175200 637415565 9170 9170 9170 9170 0
207 20250403 175100 637415565 9170 9170 9170 9170 0
208 20250403 175000 637415565 9170 9170 9170 9170 0
209 20250403 174900 637415565 9170 9170 9170 9170 0
210 20250403 174800 637415565 9170 9170 9170 9170 0
211 20250403 174700 637415565 9170 9170 9170 9170 0
212 20250403 174600 637415565 9170 9170 9170 9170 1951
213 20250403 174500 637415565 9170 9170 9170 9170 0
214 20250403 174400 637415565 9170 9170 9170 9170 0
215 20250403 174300 637415565 9170 9170 9170 9170 0
216 20250403 174200 637415565 9170 9170 9170 9170 0
217 20250403 174100 637415565 9170 9170 9170 9170 0
218 20250403 174000 637415565 9170 9170 9170 9170 0
219 20250403 173900 637415565 9170 9170 9170 9170 0
220 20250403 173800 637415565 9170 9170 9170 9170 0
221 20250403 173700 637415565 9170 9170 9170 9170 0
222 20250403 173600 637415565 9170 9170 9170 9170 0
223 20250403 173500 637415565 9170 9170 9170 9170 0
224 20250403 173400 637415565 9170 9170 9170 9170 0
225 20250403 173300 637415565 9170 9170 9170 9170 0
226 20250403 173200 637415565 9170 9170 9170 9170 0
227 20250403 173100 637415565 9170 9170 9170 9170 0
228 20250403 173000 637415565 9170 9170 9170 9170 0
229 20250403 172900 637415565 9170 9170 9170 9170 0
230 20250403 172800 637415565 9170 9170 9170 9170 0
231 20250403 172700 637415565 9170 9170 9170 9170 0
232 20250403 172600 637415565 9170 9170 9170 9170 0
233 20250403 172500 637415565 9170 9170 9170 9170 0
234 20250403 172400 637415565 9170 9170 9170 9170 0
235 20250403 172300 637415565 9170 9170 9170 9170 0
236 20250403 172200 637415565 9170 9170 9170 9170 0
237 20250403 172100 637415565 9170 9170 9170 9170 0
238 20250403 172000 637415565 9170 9170 9170 9170 0
239 20250403 171900 637415565 9170 9170 9170 9170 0
240 20250403 171800 637415565 9170 9170 9170 9170 0
241 20250403 171700 637415565 9170 9170 9170 9170 0
242 20250403 171600 637415565 9170 9170 9170 9170 1951
243 20250403 171500 637415565 9170 9170 9170 9170 0
244 20250403 171400 637415565 9170 9170 9170 9170 0
245 20250403 171300 637415565 9170 9170 9170 9170 0
246 20250403 171200 637415565 9170 9170 9170 9170 0
247 20250403 171100 637415565 9170 9170 9170 9170 0
248 20250403 171000 637415565 9170 9170 9170 9170 0
249 20250403 170900 637415565 9170 9170 9170 9170 0
250 20250403 170800 637415565 9170 9170 9170 9170 0
251 20250403 170700 637415565 9170 9170 9170 9170 0
252 20250403 170600 637415565 9170 9170 9170 9170 0
253 20250403 170500 637415565 9170 9170 9170 9170 0
254 20250403 170400 637415565 9170 9170 9170 9170 0
255 20250403 170300 637415565 9170 9170 9170 9170 0
256 20250403 170200 637415565 9170 9170 9170 9170 0
257 20250403 170100 637415565 9170 9170 9170 9170 0
258 20250403 170000 637415565 9170 9170 9170 9170 0
259 20250403 165900 637415565 9170 9170 9170 9170 0
260 20250403 165800 637415565 9170 9170 9170 9170 0
261 20250403 165700 637415565 9170 9170 9170 9170 0
262 20250403 165600 637415565 9170 9170 9170 9170 0
263 20250403 165500 637415565 9170 9170 9170 9170 0
264 20250403 165400 637415565 9170 9170 9170 9170 0
265 20250403 165300 637415565 9170 9170 9170 9170 0
266 20250403 165200 637415565 9170 9170 9170 9170 0
267 20250403 165100 637415565 9170 9170 9170 9170 0
268 20250403 165000 637415565 9170 9170 9170 9170 0
269 20250403 164900 637415565 9170 9170 9170 9170 0
270 20250403 164800 637415565 9170 9170 9170 9170 0
271 20250403 164700 637415565 9170 9170 9170 9170 0
272 20250403 164600 637415565 9170 9170 9170 9170 1951
273 20250403 164500 637415565 9170 9170 9170 9170 0
274 20250403 164400 637415565 9170 9170 9170 9170 0
275 20250403 164300 637415565 9170 9170 9170 9170 0
276 20250403 164200 637415565 9170 9170 9170 9170 0
277 20250403 164100 637415565 9170 9170 9170 9170 0
278 20250403 164000 637415565 9170 9170 9170 9170 0
279 20250403 163900 637415565 9170 9170 9170 9170 0
280 20250403 163800 637415565 9170 9170 9170 9170 0
281 20250403 163700 637415565 9170 9170 9170 9170 0
282 20250403 163600 637415565 9170 9170 9170 9170 0
283 20250403 163500 637415565 9170 9170 9170 9170 0
284 20250403 163400 637415565 9170 9170 9170 9170 0
285 20250403 163300 637415565 9170 9170 9170 9170 0
286 20250403 163200 637415565 9170 9170 9170 9170 0
287 20250403 163100 637415565 9170 9170 9170 9170 0
288 20250403 163000 637415565 9170 9170 9170 9170 0
289 20250403 162900 637415565 9170 9170 9170 9170 0
290 20250403 162800 637415565 9170 9170 9170 9170 0
291 20250403 162700 637415565 9170 9170 9170 9170 0
292 20250403 162600 637415565 9170 9170 9170 9170 0
293 20250403 162500 637415565 9170 9170 9170 9170 0
294 20250403 162400 637415565 9170 9170 9170 9170 0
295 20250403 162300 637415565 9170 9170 9170 9170 0
296 20250403 162200 637415565 9170 9170 9170 9170 0
297 20250403 162100 637415565 9170 9170 9170 9170 0
298 20250403 162000 637415565 9170 9170 9170 9170 0
299 20250403 161900 637415565 9170 9170 9170 9170 0
300 20250403 161800 637415565 9170 9170 9170 9170 0
301 20250403 161700 637415565 9170 9170 9170 9170 0
302 20250403 161600 637415565 9170 9170 9170 9170 1951
303 20250403 161500 637415565 9170 9170 9170 9170 0
304 20250403 161400 637415565 9170 9170 9170 9170 0
305 20250403 161300 637415565 9170 9170 9170 9170 0
306 20250403 161200 637415565 9170 9170 9170 9170 0
307 20250403 161100 637415565 9170 9170 9170 9170 0
308 20250403 161000 637415565 9170 9170 9170 9170 0
309 20250403 160900 637415565 9170 9170 9170 9170 0
310 20250403 160800 637415565 9170 9170 9170 9170 0
311 20250403 160700 637415565 9170 9170 9170 9170 0
312 20250403 160600 637415565 9170 9170 9170 9170 0
313 20250403 160500 637415565 9170 9170 9170 9170 0
314 20250403 160400 637415565 9170 9170 9170 9170 0
315 20250403 160300 637415565 9170 9170 9170 9170 0
316 20250403 160200 637415565 9170 9170 9170 9170 0
317 20250403 160100 637415565 9170 9170 9170 9170 0
318 20250403 160000 637415565 9170 9170 9170 9170 0
319 20250403 155900 637415565 9170 9170 9170 9170 0
320 20250403 155800 637415565 9170 9170 9170 9170 0
321 20250403 155700 637415565 9170 9170 9170 9170 0
322 20250403 155600 637415565 9170 9170 9170 9170 0
323 20250403 155500 637415565 9170 9170 9170 9170 0
324 20250403 155400 637415565 9170 9170 9170 9170 0
325 20250403 155300 637415565 9170 9170 9170 9170 0
326 20250403 155200 637415565 9170 9170 9170 9170 0
327 20250403 155100 637415565 9170 9170 9170 9170 0
328 20250403 155000 637415565 9170 9170 9170 9170 0
329 20250403 154900 637415565 9170 9170 9170 9170 0
330 20250403 154800 637415565 9170 9170 9170 9170 0
331 20250403 154700 637415565 9170 9170 9170 9170 0
332 20250403 154600 637415565 9170 9170 9170 9170 1951
333 20250403 154500 637415565 9170 9170 9170 9170 0
334 20250403 154400 637415565 9170 9170 9170 9170 0
335 20250403 154300 637415565 9170 9170 9170 9170 0
336 20250403 154200 637415565 9170 9170 9170 9170 0
337 20250403 154100 637415565 9170 9170 9170 9170 0
338 20250403 154000 637415565 9170 9170 9170 9170 0
339 20250403 153900 637415565 9170 9170 9170 9170 0
340 20250403 153800 637415565 9170 9170 9170 9170 0
341 20250403 153700 637415565 9170 9170 9170 9170 0
342 20250403 153600 637415565 9170 9170 9170 9170 0
343 20250403 153500 637415565 9170 9170 9170 9170 0
344 20250403 153400 637415565 9170 9170 9170 9170 0
345 20250403 153300 637415565 9170 9170 9170 9170 0
346 20250403 153200 637415565 9170 9170 9170 9170 0
347 20250403 153100 637415565 9170 9170 9170 9170 0
348 20250403 153000 637415565 9170 9170 9170 9170 1951
349 20250403 152900 619524895 9200 9200 9200 9200 0
350 20250403 152800 619524895 9200 9200 9200 9200 0
351 20250403 152700 619524895 9200 9200 9200 9200 0
352 20250403 152600 619524895 9200 9200 9200 9200 0
353 20250403 152500 619524895 9200 9200 9200 9200 0
354 20250403 152400 619524895 9200 9200 9200 9200 0
355 20250403 152300 619524895 9200 9200 9200 9200 0
356 20250403 152200 619524895 9200 9200 9200 9200 0
357 20250403 152100 619524895 9200 9200 9200 9200 0
358 20250403 152000 619524895 9200 9200 9200 9200 0
359 20250403 151900 619524895 9200 9220 9220 9190 85
360 20250403 151800 618742735 9200 9200 9200 9190 414
361 20250403 151700 614934065 9220 9210 9240 9210 88
362 20250403 151600 614122785 9200 9210 9210 9200 126
363 20250403 151500 612962585 9220 9230 9240 9210 501
364 20250403 151400 608344535 9210 9230 9230 9210 253
365 20250403 151300 606013805 9220 9220 9220 9200 150
366 20250403 151200 604632285 9190 9230 9230 9190 73
367 20250403 151100 603959575 9230 9200 9230 9200 76
368 20250403 151000 603258875 9230 9200 9230 9200 86
369 20250403 150900 602465875 9190 9220 9220 9190 57
370 20250403 150800 601941145 9190 9190 9190 9190 79
371 20250403 150700 601215135 9220 9210 9220 9190 102
372 20250403 150600 600275955 9210 9180 9210 9180 65
373 20250403 150500 599678175 9210 9210 9210 9180 102
374 20250403 150400 598739565 9180 9180 9180 9180 26
375 20250403 150300 598500885 9210 9180 9210 9180 392
376 20250403 150200 594900075 9180 9210 9210 9180 57
377 20250403 150100 594375915 9210 9210 9210 9180 102
378 20250403 150000 593437275 9190 9220 9220 9190 347
379 20250403 145900 590246995 9220 9190 9220 9190 187
380 20250403 145800 588527565 9230 9180 9230 9180 156
381 20250403 145700 587090875 9190 9180 9190 9180 122
382 20250403 145600 585969955 9190 9190 9190 9190 225
383 20250403 145500 583902205 9180 9170 9180 9170 248
384 20250403 145400 581625775 9170 9170 9170 9170 40
385 20250403 145300 581258975 9160 9160 9170 9160 280
386 20250403 145200 578693425 9170 9190 9190 9170 377
387 20250403 145100 575235485 9180 9180 9180 9180 439
388 20250403 145000 571205465 9190 9180 9210 9180 338
389 20250403 144900 568100975 9190 9210 9210 9190 40
390 20250403 144800 567732775 9180 9210 9210 9180 102
391 20250403 144700 566794135 9200 9200 9200 9200 78
392 20250403 144600 566076535 9210 9200 9210 9190 67
393 20250403 144500 565459945 9200 9200 9200 9190 255
394 20250403 144400 563114875 9200 9210 9210 9200 71
395 20250403 144300 562461375 9200 9200 9200 9200 27
396 20250403 144200 562212975 9210 9210 9210 9210 30
397 20250403 144100 561936675 9190 9210 9210 9190 102
398 20250403 144000 560997775 9190 9210 9210 9190 102
399 20250403 143900 560058895 9190 9210 9210 9190 34
400 20250403 143800 559746275 9210 9210 9210 9180 4257
401 20250403 143700 520575755 9210 9220 9250 9210 1028
402 20250403 143600 511101705 9260 9220 9270 9220 141
403 20250403 143500 509798355 9270 9270 9270 9270 31
404 20250403 143400 509510985 9270 9220 9270 9220 72
405 20250403 143300 508844845 9220 9270 9270 9220 102
406 20250403 143200 507900655 9220 9270 9270 9220 56
407 20250403 143100 507382835 9270 9270 9270 9230 102
408 20250403 143000 506438375 9220 9220 9220 9220 26
409 20250403 142900 506198655 9260 9220 9260 9220 102
410 20250403 142800 505255215 9260 9260 9260 9260 76
411 20250403 142700 504551455 9220 9260 9260 9220 56
412 20250403 142600 504033935 9220 9250 9260 9220 232
413 20250403 142500 501893005 9260 9220 9260 9220 56
414 20250403 142400 501375485 9260 9230 9260 9230 102
415 20250403 142300 500431775 9220 9260 9260 9220 101
416 20250403 142200 499497555 9220 9220 9220 9220 27
417 20250403 142100 499248615 9260 9260 9260 9260 76
418 20250403 142000 498544855 9260 9260 9260 9220 57
419 20250403 141900 498018075 9250 9250 9250 9220 102
420 20250403 141800 497075385 9220 9250 9250 9220 71
421 20250403 141700 496419415 9250 9220 9250 9220 57
422 20250403 141600 495892975 9250 9240 9250 9240 88
423 20250403 141500 495079555 9250 9220 9250 9220 57
424 20250403 141400 494553115 9250 9250 9250 9250 50
425 20250403 141300 494090615 9250 9250 9250 9220 101
426 20250403 141200 493157145 9220 9220 9250 9220 107
427 20250403 141100 492169705 9220 9260 9260 9220 101
428 20250403 141000 491235485 9230 9260 9260 9230 56
429 20250403 140900 490717705 9230 9230 9260 9230 199
430 20250403 140800 488879585 9260 9230 9260 9230 56
431 20250403 140700 488361805 9270 9270 9270 9270 76
432 20250403 140600 487657285 9220 9270 9270 9220 105
433 20250403 140500 486685315 9220 9220 9220 9220 26
434 20250403 140400 486445595 9270 9240 9270 9220 502
435 20250403 140300 481811335 9240 9240 9280 9240 266
436 20250403 140200 479352295 9280 9290 9290 9240 102
437 20250403 140100 478406515 9290 9240 9290 9240 72
438 20250403 140000 477738935 9290 9290 9290 9290 30
439 20250403 135900 477460235 9240 9290 9300 9230 315
440 20250403 135800 474546175 9240 9300 9300 9240 56
441 20250403 135700 474026935 9300 9260 9300 9260 172
442 20250403 135600 472432415 9300 9290 9300 9260 104
443 20250403 135500 471466285 9300 9260 9300 9260 57
444 20250403 135400 470937265 9300 9260 9300 9260 102
445 20250403 135300 469989705 9270 9270 9270 9270 0
446 20250403 135200 469989705 9270 9300 9300 9270 102
447 20250403 135100 469041915 9260 9310 9310 9260 101
448 20250403 135000 468103205 9250 9310 9310 9250 57
449 20250403 134900 467574155 9240 9310 9320 9240 101
450 20250403 134800 466635215 9250 9320 9320 9250 28
451 20250403 134700 466376145 9310 9250 9310 9250 102
452 20250403 134600 465428085 9320 9240 9320 9240 143
453 20250403 134500 464097715 9240 9290 9330 9240 51
454 20250403 134400 463624885 9290 9340 9340 9290 70
455 20250403 134300 462972505 9290 9320 9320 9290 47
456 20250403 134200 462535515 9340 9290 9340 9240 108
457 20250403 134100 461532475 9290 9290 9290 9240 884
458 20250403 134000 453321465 9290 9240 9290 9240 72
459 20250403 133900 452653885 9290 9230 9290 9230 104
460 20250403 133800 451689345 9290 9290 9290 9290 35
461 20250403 133700 451364195 9280 9270 9280 9270 700
462 20250403 133600 444868535 9230 9270 9280 9230 33
463 20250403 133500 444563695 9280 9230 9280 9230 101
464 20250403 133400 443628165 9280 9280 9280 9230 103
465 20250403 133300 442673675 9280 9230 9280 9230 56
466 20250403 133200 442155295 9280 9230 9280 9230 72
467 20250403 133100 441488485 9270 9220 9270 9220 206
468 20250403 133000 439587435 9270 9270 9280 9270 75
469 20250403 132900 438891735 9220 9270 9280 9220 105
470 20250403 132800 437919405 9210 9270 9270 9210 56
471 20250403 132700 437401845 9280 9270 9280 9210 78
472 20250403 132600 436679875 9260 9260 9260 9260 33
473 20250403 132500 436374295 9270 9220 9270 9220 101
474 20250403 132400 435439325 9280 9280 9280 9280 76
475 20250403 132300 434734045 9220 9280 9280 9220 29
476 20250403 132200 434466545 9270 9270 9270 9220 175
477 20250403 132100 432849295 9220 9270 9270 9220 57
478 20250403 132000 432322255 9270 9270 9270 9230 102
479 20250403 131900 431377755 9230 9290 9290 9230 72
480 20250403 131800 430710495 9280 9210 9280 9210 56
481 20250403 131700 430192635 9290 9290 9290 9290 75
482 20250403 131600 429495885 9220 9270 9270 9220 53
483 20250403 131500 429005725 9210 9280 9280 9210 71
484 20250403 131400 428348665 9280 9200 9280 9200 57
485 20250403 131300 427821865 9280 9200 9280 9200 102
486 20250403 131200 426877385 9280 9200 9280 9200 102
487 20250403 131100 425932985 9250 9250 9250 9250 26
488 20250403 131000 425692485 9270 9250 9270 9250 57
489 20250403 130900 425164635 9200 9260 9260 9200 57
490 20250403 130800 424638435 9260 9250 9260 9190 101
491 20250403 130700 423705295 9190 9250 9260 9190 111
492 20250403 130600 422679665 9260 9250 9260 9180 31
493 20250403 130500 422394715 9260 9180 9260 9180 74
494 20250403 130400 421712085 9260 9200 9260 9200 42
495 20250403 130300 421324725 9260 9280 9280 9260 48
496 20250403 130200 420880185 9200 9270 9300 9200 91
497 20250403 130100 420038475 9150 9270 9270 9150 2050
498 20250403 130000 401252545 9210 9270 9270 9210 71
499 20250403 125900 400595575 9210 9270 9270 9210 1026
500 20250403 125800 391128015 9270 9270 9270 9270 41
501 20250403 125700 390747945 9270 9310 9310 9270 71
502 20250403 125600 390087975 9260 9260 9260 9260 0
503 20250403 125500 390087975 9260 9310 9310 9260 72
504 20250403 125400 389419005 9260 9260 9260 9260 26
505 20250403 125300 389178245 9320 9260 9320 9260 73
506 20250403 125200 388499505 9260 9320 9320 9260 71
507 20250403 125100 387839345 9260 9260 9260 9260 27
508 20250403 125000 387589325 9310 9260 9310 9260 71
509 20250403 124900 386929615 9270 9270 9270 9270 0
510 20250403 124800 386929615 9270 9270 9270 9270 46
511 20250403 124700 386503195 9260 9270 9270 9260 26
512 20250403 124600 386262425 9260 9260 9260 9240 50
513 20250403 124500 385799965 9270 9290 9290 9270 49
514 20250403 124400 385344835 9270 9270 9270 9270 26
515 20250403 124300 385103815 9290 9270 9290 9270 29
516 20250403 124200 384834965 9250 9250 9250 9250 0
517 20250403 124100 384834965 9250 9310 9310 9250 71
518 20250403 124000 384175515 9250 9320 9320 9250 73
519 20250403 123900 383497045 9250 9250 9250 9250 26
520 20250403 123800 383256545 9320 9250 9320 9250 72
521 20250403 123700 382587395 9260 9320 9320 9260 27
522 20250403 123600 382337315 9320 9240 9320 9240 74
523 20250403 123500 381649915 9320 9320 9320 9320 45
524 20250403 123400 381230515 9250 9250 9250 9250 26
525 20250403 123300 380990015 9250 9320 9320 9250 73
526 20250403 123200 380311545 9250 9320 9320 9250 27
527 20250403 123100 380061725 9320 9240 9320 9240 72
528 20250403 123000 379392845 9250 9330 9330 9250 71
529 20250403 122900 378732495 9250 9250 9250 9250 27
530 20250403 122800 378482745 9330 9330 9330 9330 45
531 20250403 122700 378062895 9260 9320 9330 9260 81
532 20250403 122600 377309525 9240 9260 9320 9240 273
533 20250403 122500 374781285 9260 9340 9340 9260 71
534 20250403 122400 374120225 9260 9260 9260 9260 27
535 20250403 122300 373870205 9340 9260 9340 9260 71
536 20250403 122200 373209145 9280 9280 9280 9280 27
537 20250403 122100 372958585 9350 9350 9350 9350 45
538 20250403 122000 372537835 9270 9270 9270 9270 26
539 20250403 121900 372296815 9330 9290 9330 9260 609
540 20250403 121800 366651925 9300 9320 9320 9300 55
541 20250403 121700 366139495 9300 9310 9310 9300 58
542 20250403 121600 365599855 9310 9310 9310 9310 26
543 20250403 121500 365357795 9300 9300 9300 9300 27
544 20250403 121400 365106695 9300 9300 9300 9300 26
545 20250403 121300 364864895 9300 9330 9330 9300 61
546 20250403 121200 364296215 9300 9380 9380 9300 28
547 20250403 121100 364035315 9330 9330 9330 9330 31
548 20250403 121000 363746085 9330 9330 9330 9330 22
549 20250403 120900 363540825 9380 9350 9380 9350 71
550 20250403 120800 362875625 9360 9380 9380 9360 72
551 20250403 120700 362200805 9360 9360 9360 9360 26
552 20250403 120600 361957445 9380 9380 9380 9380 46
553 20250403 120500 361525965 9350 9350 9350 9350 27
554 20250403 120400 361273515 9380 9360 9380 9350 36
555 20250403 120300 360936605 9350 9350 9380 9350 46
556 20250403 120200 360506475 9330 9330 9330 9330 26
557 20250403 120100 360263895 9350 9290 9350 9290 43
558 20250403 120000 359863545 9290 9290 9290 9290 27
559 20250403 115900 359612715 9330 9330 9330 9330 46
560 20250403 115800 359183535 9280 9330 9330 9280 71
561 20250403 115700 358522405 9290 9290 9290 9290 27
562 20250403 115600 358271575 9300 9330 9330 9300 70
563 20250403 115500 357619225 9280 9280 9280 9280 27
564 20250403 115400 357368665 9340 9280 9340 9280 71
565 20250403 115300 356707085 9280 9300 9300 9280 252
566 20250403 115200 354366155 9340 9340 9340 9340 46
567 20250403 115100 353936515 9300 9340 9340 9300 71
568 20250403 115000 353274415 9290 9290 9290 9290 27
569 20250403 114900 353023585 9340 9290 9340 9290 71
570 20250403 114800 352361745 9290 9290 9290 9290 27
571 20250403 114700 352110915 9350 9300 9350 9300 71
572 20250403 114600 351448365 9350 9290 9350 9290 73
573 20250403 114500 350767435 9290 9290 9290 9290 0
574 20250403 114400 350767435 9290 9360 9360 9290 71
575 20250403 114300 350104695 9280 9280 9280 9280 27
576 20250403 114200 349854135 9360 9280 9360 9280 71
577 20250403 114100 349191655 9290 9330 9340 9290 255
578 20250403 114000 346816755 9290 9290 9290 9290 26
579 20250403 113900 346575215 9320 9280 9320 9280 73
580 20250403 113800 345895935 9280 9280 9280 9280 0
581 20250403 113700 345895935 9280 9330 9330 9280 71
582 20250403 113600 345234805 9280 9340 9340 9280 75
583 20250403 113500 344535955 9280 9320 9320 9280 51
584 20250403 113400 344061675 9280 9320 9320 9280 72
585 20250403 113300 343391715 9280 9280 9280 9280 26
586 20250403 113200 343150435 9360 9290 9360 9290 74
587 20250403 113100 342459685 9360 9360 9360 9360 45
588 20250403 113000 342038485 9290 9300 9300 9290 27
589 20250403 112900 341787645 9300 9360 9430 9300 850
590 20250403 112800 333819355 9260 9260 9260 9260 26
591 20250403 112700 333578595 9350 9290 9350 9290 72
592 20250403 112600 332907015 9360 9350 9360 9290 93
593 20250403 112500 332038645 9360 9260 9360 9260 668
594 20250403 112400 325795725 9330 9330 9330 9330 45
595 20250403 112300 325375875 9260 9330 9330 9260 27
596 20250403 112200 325125785 9260 9330 9330 9260 72
597 20250403 112100 324455915 9320 9260 9320 9190 816
598 20250403 112000 316877575 9270 9280 9280 9190 74
599 20250403 111900 316193735 9280 9250 9280 9190 194
600 20250403 111800 314399345 9250 9190 9250 9190 38
601 20250403 111700 314049515 9240 9240 9240 9240 45
602 20250403 111600 313633715 9200 9240 9240 9200 28
603 20250403 111500 313375635 9230 9200 9240 9200 73
604 20250403 111400 312702165 9200 9240 9240 9200 74
605 20250403 111300 312019465 9180 9170 9180 9170 27
606 20250403 111200 311771615 9250 9170 9250 9170 73
607 20250403 111100 311098525 9260 9170 9270 9170 50
608 20250403 111000 310638355 9230 9170 9230 9170 76
609 20250403 110900 309938735 9170 9230 9230 9170 72
610 20250403 110800 309275795 9250 9170 9250 9170 31
611 20250403 110700 308991125 9180 9260 9260 9180 72
612 20250403 110600 308326565 9180 9250 9270 9180 42
613 20250403 110500 307939765 9260 9260 9260 9180 164
614 20250403 110400 306423285 9170 9170 9170 9170 33
615 20250403 110300 306120675 9270 9270 9270 9270 2
616 20250403 110200 306102135 9170 9220 9270 9170 51
617 20250403 110100 305633115 9160 9160 9160 9160 26
618 20250403 110000 305394955 9160 9160 9160 9160 27
619 20250403 105900 305147635 9160 9160 9160 9160 26
620 20250403 105800 304909475 9160 9160 9160 9160 27
621 20250403 105700 304662155 9160 9160 9160 9160 26
622 20250403 105600 304423995 9160 9170 9170 9160 5
623 20250403 105500 304378165 9160 9160 9160 9160 27
624 20250403 105400 304130845 9160 9160 9160 9160 26
625 20250403 105300 303892685 9160 9160 9220 9160 1427
626 20250403 105200 290751505 9150 9150 9150 9150 26
627 20250403 105100 290513605 9150 9150 9150 9150 29
628 20250403 105000 290248255 9170 9150 9170 9150 30
629 20250403 104900 289973735 9150 9110 9150 9110 161
630 20250403 104800 288500975 9110 9110 9110 9110 27
631 20250403 104700 288255005 9110 9110 9110 9110 76
632 20250403 104600 287562645 9110 9110 9120 9100 230
633 20250403 104500 285469335 9100 9150 9150 9100 34
634 20250403 104400 285159535 9150 9090 9150 9090 371
635 20250403 104300 281767275 9140 9080 9140 9080 185
636 20250403 104200 280079515 9070 9070 9070 9070 77
637 20250403 104100 279381125 9060 9090 9090 9060 51
638 20250403 104000 278917565 9060 9080 9090 9060 146
639 20250403 103900 277591405 9060 9060 9060 9060 27
640 20250403 103800 277346785 9090 9080 9090 9050 531
641 20250403 103700 272524380 9080 9090 9090 9050 1601
642 20250403 103600 258001610 9090 9150 9150 9090 29
643 20250403 103500 257737820 9160 9090 9160 9090 265
644 20250403 103400 255328900 9100 9110 9160 9100 1135
645 20250403 103300 244996790 9110 9170 9170 9110 327
646 20250403 103200 242011640 9110 9140 9140 9100 275
647 20250403 103100 239505930 9120 9140 9170 9110 1070
648 20250403 103000 229756150 9140 9110 9140 9110 46
649 20250403 102900 229336490 9140 9130 9140 9115 2177
650 20250403 102800 209477990 9130 9140 9140 9130 807
651 20250403 102700 202104920 9140 9140 9140 9140 0
652 20250403 102600 202104920 9140 9170 9180 9140 1013
653 20250403 102500 192839190 9160 9170 9170 9160 230
654 20250403 102400 190731390 9180 9180 9180 9170 127
655 20250403 102300 189565800 9180 9170 9180 9170 178
656 20250403 102200 187933520 9170 9170 9170 9170 27
657 20250403 102100 187685930 9180 9190 9190 9180 217
658 20250403 102000 185693740 9190 9190 9190 9190 108
659 20250403 101900 184701220 9200 9200 9200 9200 214
660 20250403 101800 182732420 9200 9240 9240 9200 324
661 20250403 101700 179750440 9200 9200 9250 9195 710
662 20250403 101600 173218030 9210 9200 9210 9200 546
663 20250403 101500 168190190 9190 9190 9190 9190 27
664 20250403 101400 167942060 9180 9180 9180 9180 26
665 20250403 101300 167703380 9195 9200 9200 9195 463
666 20250403 101200 163443845 9210 9210 9215 9210 231
667 20250403 101100 161316330 9200 9200 9200 9200 452
668 20250403 101000 157157930 9200 9180 9200 9180 557
669 20250403 100900 152034670 9180 9170 9180 9170 194
670 20250403 100800 150254510 9160 9170 9170 9160 1393
671 20250403 100700 137488130 9170 9180 9180 9170 51
672 20250403 100600 137020430 9200 9200 9200 9200 1
673 20250403 100500 137011230 9170 9170 9170 9170 162
674 20250403 100400 135525690 9160 9190 9200 9160 809
675 20250403 100300 128102540 9190 9170 9190 9170 60
676 20250403 100200 127551760 9160 9160 9160 9160 26
677 20250403 100100 127313600 9160 9160 9160 9160 43
678 20250403 100000 126919720 9150 9140 9150 9140 124
679 20250403 095900 125785860 9150 9160 9160 9150 187
680 20250403 095800 124074250 9160 9180 9180 9160 683
681 20250403 095700 117813050 9180 9220 9230 9180 481
682 20250403 095600 113389060 9210 9210 9210 9210 27
683 20250403 095500 113140390 9200 9200 9200 9200 26
684 20250403 095400 112901190 9200 9190 9200 9190 94
685 20250403 095300 112036660 9190 9190 9190 9190 26
686 20250403 095200 111797720 9180 9180 9180 9180 4
687 20250403 095100 111761000 9180 9170 9180 9160 332
688 20250403 095000 108719120 9170 9210 9210 9170 3024
689 20250403 094900 80921530 9230 9220 9230 9210 133
690 20250403 094800 79695530 9220 9220 9220 9220 27
691 20250403 094700 79446590 9220 9220 9220 9220 26
692 20250403 094600 79206870 9220 9220 9220 9220 31
693 20250403 094500 78921050 9230 9230 9230 9230 3
694 20250403 094400 78893360 9220 9220 9220 9220 74
695 20250403 094300 78211080 9220 9260 9260 9220 76
696 20250403 094200 77510000 9230 9230 9260 9230 28
697 20250403 094100 77251530 9230 9230 9230 9230 28
698 20250403 094000 76993090 9230 9230 9230 9230 26
699 20250403 093900 76753110 9230 9230 9230 9230 27
700 20250403 093800 76503900 9260 9260 9260 9260 0
701 20250403 093700 76503900 9260 9240 9260 9240 50
702 20250403 093600 76040960 9240 9250 9250 9240 24
703 20250403 093500 75819170 9240 9240 9240 9240 26
704 20250403 093400 75578930 9310 9240 9310 9240 29
705 20250403 093300 75310830 9320 9240 9320 9240 115
706 20250403 093200 74241110 9320 9320 9320 9240 56
707 20250403 093100 73721350 9320 9320 9320 9320 51
708 20250403 093000 73246030 9240 9330 9330 9240 30
709 20250403 092900 72968470 9250 9330 9330 9250 29
710 20250403 092800 72700060 9240 9240 9240 9240 3
711 20250403 092700 72672340 9330 9330 9330 9330 4
712 20250403 092600 72635020 9330 9330 9330 9330 9
713 20250403 092500 72551050 9340 9300 9340 9300 1047
714 20250403 092400 62813670 9370 9250 9370 9250 702
715 20250403 092300 56318580 9300 9300 9300 9250 14
716 20250403 092200 56188430 9250 9300 9300 9250 21
717 20250403 092100 55994130 9260 9240 9260 9240 175
718 20250403 092000 54375120 9240 9240 9240 9240 0
719 20250403 091900 54375120 9240 9240 9240 9240 10
720 20250403 091800 54282720 9230 9230 9240 9230 256
721 20250403 091700 51918280 9230 9230 9230 9230 0
722 20250403 091600 51918280 9230 9240 9240 9230 16
723 20250403 091500 51770470 9240 9190 9240 9190 9
724 20250403 091400 51687360 9190 9190 9190 9190 5
725 20250403 091300 51641410 9240 9240 9240 9240 70
726 20250403 091200 50994610 9190 9190 9190 9190 106
727 20250403 091100 50020470 9200 9200 9200 9200 0
728 20250403 091000 50020470 9200 9200 9200 9200 200
729 20250403 090900 48180470 9200 9200 9200 9200 1
730 20250403 090800 48171270 9180 9210 9210 9180 693
731 20250403 090700 41802440 9190 9270 9290 9190 507
732 20250403 090600 37120280 9290 9230 9290 9230 295
733 20250403 090500 34396830 9180 9180 9180 9170 411
734 20250403 090400 30624040 9180 9180 9190 9180 128
735 20250403 090300 29448700 9220 9240 9240 9220 56
736 20250403 090200 28932280 9180 9180 9180 9180 200
737 20250403 090100 27096280 9180 9180 9180 9150 311
738 20250403 090000 24243980 9250 9120 9250 9120 2653