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

741
465770/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,741 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,211900,28576399725,9770,9770,9770,9770,16328
20250403,211800,28576399725,9770,9770,9770,9770,0
20250403,211700,28576399725,9770,9770,9770,9770,0
20250403,211600,28576399725,9770,9770,9770,9770,0
20250403,211500,28576399725,9770,9770,9770,9770,0
20250403,211400,28576399725,9770,9770,9770,9770,0
20250403,211300,28576399725,9770,9770,9770,9770,0
20250403,211200,28576399725,9770,9770,9770,9770,0
20250403,211100,28576399725,9770,9770,9770,9770,0
20250403,211000,28576399725,9770,9770,9770,9770,0
20250403,210900,28576399725,9770,9770,9770,9770,0
20250403,210800,28576399725,9770,9770,9770,9770,0
20250403,210700,28576399725,9770,9770,9770,9770,0
20250403,210600,28576399725,9770,9770,9770,9770,0
20250403,210500,28576399725,9770,9770,9770,9770,0
20250403,210400,28576399725,9770,9770,9770,9770,0
20250403,210300,28576399725,9770,9770,9770,9770,0
20250403,210200,28576399725,9770,9770,9770,9770,0
20250403,210100,28576399725,9770,9770,9770,9770,0
20250403,210000,28576399725,9770,9770,9770,9770,0
20250403,205900,28576399725,9770,9770,9770,9770,0
20250403,205800,28576399725,9770,9770,9770,9770,0
20250403,205700,28576399725,9770,9770,9770,9770,0
20250403,205600,28576399725,9770,9770,9770,9770,0
20250403,205500,28576399725,9770,9770,9770,9770,0
20250403,205400,28576399725,9770,9770,9770,9770,0
20250403,205300,28576399725,9770,9770,9770,9770,0
20250403,205200,28576399725,9770,9770,9770,9770,0
20250403,205100,28576399725,9770,9770,9770,9770,0
20250403,205000,28576399725,9770,9770,9770,9770,0
20250403,204900,28576399725,9770,9770,9770,9770,16328
20250403,204800,28576399725,9770,9770,9770,9770,0
20250403,204700,28576399725,9770,9770,9770,9770,0
20250403,204600,28576399725,9770,9770,9770,9770,0
20250403,204500,28576399725,9770,9770,9770,9770,0
20250403,204400,28576399725,9770,9770,9770,9770,0
20250403,204300,28576399725,9770,9770,9770,9770,0
20250403,204200,28576399725,9770,9770,9770,9770,0
20250403,204100,28576399725,9770,9770,9770,9770,0
20250403,204000,28576399725,9770,9770,9770,9770,0
20250403,203900,28576399725,9770,9770,9770,9770,0
20250403,203800,28576399725,9770,9770,9770,9770,0
20250403,203700,28576399725,9770,9770,9770,9770,0
20250403,203600,28576399725,9770,9770,9770,9770,0
20250403,203500,28576399725,9770,9770,9770,9770,0
20250403,203400,28576399725,9770,9770,9770,9770,0
20250403,203300,28576399725,9770,9770,9770,9770,0
20250403,203200,28576399725,9770,9770,9770,9770,0
20250403,203100,28576399725,9770,9770,9770,9770,0
20250403,203000,28576399725,9770,9770,9770,9770,0
20250403,202900,28576399725,9770,9770,9770,9770,0
20250403,202800,28576399725,9770,9770,9770,9770,0
20250403,202700,28576399725,9770,9770,9770,9770,0
20250403,202600,28576399725,9770,9770,9770,9770,0
20250403,202500,28576399725,9770,9770,9770,9770,0
20250403,202400,28576399725,9770,9770,9770,9770,0
20250403,202300,28576399725,9770,9770,9770,9770,0
20250403,202200,28576399725,9770,9770,9770,9770,0
20250403,202100,28576399725,9770,9770,9770,9770,0
20250403,202000,28576399725,9770,9770,9770,9770,0
20250403,201900,28576399725,9770,9770,9770,9770,16328
20250403,201800,28576399725,9770,9770,9770,9770,0
20250403,201700,28576399725,9770,9770,9770,9770,0
20250403,201600,28576399725,9770,9770,9770,9770,0
20250403,201500,28576399725,9770,9770,9770,9770,0
20250403,201400,28576399725,9770,9770,9770,9770,0
20250403,201300,28576399725,9770,9770,9770,9770,0
20250403,201200,28576399725,9770,9770,9770,9770,0
20250403,201100,28576399725,9770,9770,9770,9770,0
20250403,201000,28576399725,9770,9770,9770,9770,0
20250403,200900,28576399725,9770,9770,9770,9770,0
20250403,200800,28576399725,9770,9770,9770,9770,0
20250403,200700,28576399725,9770,9770,9770,9770,0
20250403,200600,28576399725,9770,9770,9770,9770,0
20250403,200500,28576399725,9770,9770,9770,9770,0
20250403,200400,28576399725,9770,9770,9770,9770,0
20250403,200300,28576399725,9770,9770,9770,9770,0
20250403,200200,28576399725,9770,9770,9770,9770,0
20250403,200100,28576399725,9770,9770,9770,9770,0
20250403,200000,28576399725,9770,9770,9770,9770,0
20250403,195900,28576399725,9770,9770,9770,9770,0
20250403,195800,28576399725,9770,9770,9770,9770,0
20250403,195700,28576399725,9770,9770,9770,9770,0
20250403,195600,28576399725,9770,9770,9770,9770,0
20250403,195500,28576399725,9770,9770,9770,9770,0
20250403,195400,28576399725,9770,9770,9770,9770,0
20250403,195300,28576399725,9770,9770,9770,9770,0
20250403,195200,28576399725,9770,9770,9770,9770,0
20250403,195100,28576399725,9770,9770,9770,9770,0
20250403,195000,28576399725,9770,9770,9770,9770,0
20250403,194900,28576399725,9770,9770,9770,9770,16328
20250403,194800,28576399725,9770,9770,9770,9770,0
20250403,194700,28576399725,9770,9770,9770,9770,0
20250403,194600,28576399725,9770,9770,9770,9770,0
20250403,194500,28576399725,9770,9770,9770,9770,0
20250403,194400,28576399725,9770,9770,9770,9770,0
20250403,194300,28576399725,9770,9770,9770,9770,0
20250403,194200,28576399725,9770,9770,9770,9770,0
20250403,194100,28576399725,9770,9770,9770,9770,0
20250403,194000,28576399725,9770,9770,9770,9770,0
20250403,193900,28576399725,9770,9770,9770,9770,0
20250403,193800,28576399725,9770,9770,9770,9770,0
20250403,193700,28576399725,9770,9770,9770,9770,0
20250403,193600,28576399725,9770,9770,9770,9770,0
20250403,193500,28576399725,9770,9770,9770,9770,0
20250403,193400,28576399725,9770,9770,9770,9770,0
20250403,193300,28576399725,9770,9770,9770,9770,0
20250403,193200,28576399725,9770,9770,9770,9770,0
20250403,193100,28576399725,9770,9770,9770,9770,0
20250403,193000,28576399725,9770,9770,9770,9770,0
20250403,192900,28576399725,9770,9770,9770,9770,0
20250403,192800,28576399725,9770,9770,9770,9770,0
20250403,192700,28576399725,9770,9770,9770,9770,0
20250403,192600,28576399725,9770,9770,9770,9770,0
20250403,192500,28576399725,9770,9770,9770,9770,0
20250403,192400,28576399725,9770,9770,9770,9770,0
20250403,192300,28576399725,9770,9770,9770,9770,0
20250403,192200,28576399725,9770,9770,9770,9770,0
20250403,192100,28576399725,9770,9770,9770,9770,0
20250403,192000,28576399725,9770,9770,9770,9770,0
20250403,191900,28576399725,9770,9770,9770,9770,16328
20250403,191800,28576399725,9770,9770,9770,9770,0
20250403,191700,28576399725,9770,9770,9770,9770,0
20250403,191600,28576399725,9770,9770,9770,9770,0
20250403,191500,28576399725,9770,9770,9770,9770,0
20250403,191400,28576399725,9770,9770,9770,9770,0
20250403,191300,28576399725,9770,9770,9770,9770,0
20250403,191200,28576399725,9770,9770,9770,9770,0
20250403,191100,28576399725,9770,9770,9770,9770,0
20250403,191000,28576399725,9770,9770,9770,9770,0
20250403,190900,28576399725,9770,9770,9770,9770,0
20250403,190800,28576399725,9770,9770,9770,9770,0
20250403,190700,28576399725,9770,9770,9770,9770,0
20250403,190600,28576399725,9770,9770,9770,9770,0
20250403,190500,28576399725,9770,9770,9770,9770,0
20250403,190400,28576399725,9770,9770,9770,9770,0
20250403,190300,28576399725,9770,9770,9770,9770,0
20250403,190200,28576399725,9770,9770,9770,9770,0
20250403,190100,28576399725,9770,9770,9770,9770,0
20250403,190000,28576399725,9770,9770,9770,9770,0
20250403,185900,28576399725,9770,9770,9770,9770,0
20250403,185800,28576399725,9770,9770,9770,9770,0
20250403,185700,28576399725,9770,9770,9770,9770,0
20250403,185600,28576399725,9770,9770,9770,9770,0
20250403,185500,28576399725,9770,9770,9770,9770,0
20250403,185400,28576399725,9770,9770,9770,9770,0
20250403,185300,28576399725,9770,9770,9770,9770,0
20250403,185200,28576399725,9770,9770,9770,9770,0
20250403,185100,28576399725,9770,9770,9770,9770,0
20250403,185000,28576399725,9770,9770,9770,9770,0
20250403,184900,28576399725,9770,9770,9770,9770,16328
20250403,184800,28576399725,9770,9770,9770,9770,0
20250403,184700,28576399725,9770,9770,9770,9770,0
20250403,184600,28576399725,9770,9770,9770,9770,0
20250403,184500,28576399725,9770,9770,9770,9770,0
20250403,184400,28576399725,9770,9770,9770,9770,0
20250403,184300,28576399725,9770,9770,9770,9770,0
20250403,184200,28576399725,9770,9770,9770,9770,0
20250403,184100,28576399725,9770,9770,9770,9770,0
20250403,184000,28576399725,9770,9770,9770,9770,0
20250403,183900,28576399725,9770,9770,9770,9770,0
20250403,183800,28576399725,9770,9770,9770,9770,0
20250403,183700,28576399725,9770,9770,9770,9770,0
20250403,183600,28576399725,9770,9770,9770,9770,0
20250403,183500,28576399725,9770,9770,9770,9770,0
20250403,183400,28576399725,9770,9770,9770,9770,0
20250403,183300,28576399725,9770,9770,9770,9770,0
20250403,183200,28576399725,9770,9770,9770,9770,0
20250403,183100,28576399725,9770,9770,9770,9770,0
20250403,183000,28576399725,9770,9770,9770,9770,0
20250403,182900,28576399725,9770,9770,9770,9770,0
20250403,182800,28576399725,9770,9770,9770,9770,0
20250403,182700,28576399725,9770,9770,9770,9770,0
20250403,182600,28576399725,9770,9770,9770,9770,0
20250403,182500,28576399725,9770,9770,9770,9770,0
20250403,182400,28576399725,9770,9770,9770,9770,0
20250403,182300,28576399725,9770,9770,9770,9770,0
20250403,182200,28576399725,9770,9770,9770,9770,0
20250403,182100,28576399725,9770,9770,9770,9770,0
20250403,182000,28576399725,9770,9770,9770,9770,0
20250403,181900,28576399725,9770,9770,9770,9770,16328
20250403,181800,28576399725,9770,9770,9770,9770,0
20250403,181700,28576399725,9770,9770,9770,9770,0
20250403,181600,28576399725,9770,9770,9770,9770,0
20250403,181500,28576399725,9770,9770,9770,9770,0
20250403,181400,28576399725,9770,9770,9770,9770,0
20250403,181300,28576399725,9770,9770,9770,9770,0
20250403,181200,28576399725,9770,9770,9770,9770,0
20250403,181100,28576399725,9770,9770,9770,9770,0
20250403,181000,28576399725,9770,9770,9770,9770,0
20250403,180900,28576399725,9770,9770,9770,9770,0
20250403,180800,28576399725,9770,9770,9770,9770,0
20250403,180700,28576399725,9770,9770,9770,9770,0
20250403,180600,28576399725,9770,9770,9770,9770,0
20250403,180500,28576399725,9770,9770,9770,9770,0
20250403,180400,28576399725,9770,9770,9770,9770,0
20250403,180300,28576399725,9770,9770,9770,9770,0
20250403,180200,28576399725,9770,9770,9770,9770,0
20250403,180100,28576399725,9770,9770,9770,9770,0
20250403,180000,28576399725,9770,9770,9770,9770,0
20250403,175900,28576399725,9770,9770,9770,9770,0
20250403,175800,28576399725,9770,9770,9770,9770,0
20250403,175700,28576399725,9770,9770,9770,9770,0
20250403,175600,28576399725,9770,9770,9770,9770,0
20250403,175500,28576399725,9770,9770,9770,9770,0
20250403,175400,28576399725,9770,9770,9770,9770,0
20250403,175300,28576399725,9770,9770,9770,9770,0
20250403,175200,28576399725,9770,9770,9770,9770,0
20250403,175100,28576399725,9770,9770,9770,9770,0
20250403,175000,28576399725,9770,9770,9770,9770,0
20250403,174900,28576399725,9770,9770,9770,9770,16328
20250403,174800,28576399725,9770,9770,9770,9770,0
20250403,174700,28576399725,9770,9770,9770,9770,0
20250403,174600,28576399725,9770,9770,9770,9770,0
20250403,174500,28576399725,9770,9770,9770,9770,0
20250403,174400,28576399725,9770,9770,9770,9770,0
20250403,174300,28576399725,9770,9770,9770,9770,0
20250403,174200,28576399725,9770,9770,9770,9770,0
20250403,174100,28576399725,9770,9770,9770,9770,0
20250403,174000,28576399725,9770,9770,9770,9770,0
20250403,173900,28576399725,9770,9770,9770,9770,0
20250403,173800,28576399725,9770,9770,9770,9770,0
20250403,173700,28576399725,9770,9770,9770,9770,0
20250403,173600,28576399725,9770,9770,9770,9770,0
20250403,173500,28576399725,9770,9770,9770,9770,0
20250403,173400,28576399725,9770,9770,9770,9770,0
20250403,173300,28576399725,9770,9770,9770,9770,0
20250403,173200,28576399725,9770,9770,9770,9770,0
20250403,173100,28576399725,9770,9770,9770,9770,0
20250403,173000,28576399725,9770,9770,9770,9770,0
20250403,172900,28576399725,9770,9770,9770,9770,0
20250403,172800,28576399725,9770,9770,9770,9770,0
20250403,172700,28576399725,9770,9770,9770,9770,0
20250403,172600,28576399725,9770,9770,9770,9770,0
20250403,172500,28576399725,9770,9770,9770,9770,0
20250403,172400,28576399725,9770,9770,9770,9770,0
20250403,172300,28576399725,9770,9770,9770,9770,0
20250403,172200,28576399725,9770,9770,9770,9770,0
20250403,172100,28576399725,9770,9770,9770,9770,0
20250403,172000,28576399725,9770,9770,9770,9770,0
20250403,171900,28576399725,9770,9770,9770,9770,16328
20250403,171800,28576399725,9770,9770,9770,9770,0
20250403,171700,28576399725,9770,9770,9770,9770,0
20250403,171600,28576399725,9770,9770,9770,9770,0
20250403,171500,28576399725,9770,9770,9770,9770,0
20250403,171400,28576399725,9770,9770,9770,9770,0
20250403,171300,28576399725,9770,9770,9770,9770,0
20250403,171200,28576399725,9770,9770,9770,9770,0
20250403,171100,28576399725,9770,9770,9770,9770,0
20250403,171000,28576399725,9770,9770,9770,9770,0
20250403,170900,28576399725,9770,9770,9770,9770,0
20250403,170800,28576399725,9770,9770,9770,9770,0
20250403,170700,28576399725,9770,9770,9770,9770,0
20250403,170600,28576399725,9770,9770,9770,9770,0
20250403,170500,28576399725,9770,9770,9770,9770,0
20250403,170400,28576399725,9770,9770,9770,9770,0
20250403,170300,28576399725,9770,9770,9770,9770,0
20250403,170200,28576399725,9770,9770,9770,9770,0
20250403,170100,28576399725,9770,9770,9770,9770,0
20250403,170000,28576399725,9770,9770,9770,9770,0
20250403,165900,28576399725,9770,9770,9770,9770,0
20250403,165800,28576399725,9770,9770,9770,9770,0
20250403,165700,28576399725,9770,9770,9770,9770,0
20250403,165600,28576399725,9770,9770,9770,9770,0
20250403,165500,28576399725,9770,9770,9770,9770,0
20250403,165400,28576399725,9770,9770,9770,9770,0
20250403,165300,28576399725,9770,9770,9770,9770,0
20250403,165200,28576399725,9770,9770,9770,9770,0
20250403,165100,28576399725,9770,9770,9770,9770,0
20250403,165000,28576399725,9770,9770,9770,9770,0
20250403,164900,28576399725,9770,9770,9770,9770,16328
20250403,164800,28576399725,9770,9770,9770,9770,0
20250403,164700,28576399725,9770,9770,9770,9770,0
20250403,164600,28576399725,9770,9770,9770,9770,0
20250403,164500,28576399725,9770,9770,9770,9770,0
20250403,164400,28576399725,9770,9770,9770,9770,0
20250403,164300,28576399725,9770,9770,9770,9770,0
20250403,164200,28576399725,9770,9770,9770,9770,0
20250403,164100,28576399725,9770,9770,9770,9770,0
20250403,164000,28576399725,9770,9770,9770,9770,0
20250403,163900,28576399725,9770,9770,9770,9770,0
20250403,163800,28576399725,9770,9770,9770,9770,0
20250403,163700,28576399725,9770,9770,9770,9770,0
20250403,163600,28576399725,9770,9770,9770,9770,0
20250403,163500,28576399725,9770,9770,9770,9770,0
20250403,163400,28576399725,9770,9770,9770,9770,0
20250403,163300,28576399725,9770,9770,9770,9770,0
20250403,163200,28576399725,9770,9770,9770,9770,0
20250403,163100,28576399725,9770,9770,9770,9770,0
20250403,163000,28576399725,9770,9770,9770,9770,0
20250403,162900,28576399725,9770,9770,9770,9770,0
20250403,162800,28576399725,9770,9770,9770,9770,0
20250403,162700,28576399725,9770,9770,9770,9770,0
20250403,162600,28576399725,9770,9770,9770,9770,0
20250403,162500,28576399725,9770,9770,9770,9770,0
20250403,162400,28576399725,9770,9770,9770,9770,0
20250403,162300,28576399725,9770,9770,9770,9770,0
20250403,162200,28576399725,9770,9770,9770,9770,0
20250403,162100,28576399725,9770,9770,9770,9770,0
20250403,162000,28576399725,9770,9770,9770,9770,0
20250403,161900,28576399725,9770,9770,9770,9770,16328
20250403,161800,28576399725,9770,9770,9770,9770,0
20250403,161700,28576399725,9770,9770,9770,9770,0
20250403,161600,28576399725,9770,9770,9770,9770,0
20250403,161500,28576399725,9770,9770,9770,9770,0
20250403,161400,28576399725,9770,9770,9770,9770,0
20250403,161300,28576399725,9770,9770,9770,9770,0
20250403,161200,28576399725,9770,9770,9770,9770,0
20250403,161100,28576399725,9770,9770,9770,9770,0
20250403,161000,28576399725,9770,9770,9770,9770,0
20250403,160900,28576399725,9770,9770,9770,9770,0
20250403,160800,28576399725,9770,9770,9770,9770,0
20250403,160700,28576399725,9770,9770,9770,9770,0
20250403,160600,28576399725,9770,9770,9770,9770,0
20250403,160500,28576399725,9770,9770,9770,9770,0
20250403,160400,28576399725,9770,9770,9770,9770,0
20250403,160300,28576399725,9770,9770,9770,9770,0
20250403,160200,28576399725,9770,9770,9770,9770,0
20250403,160100,28576399725,9770,9770,9770,9770,0
20250403,160000,28576399725,9770,9770,9770,9770,0
20250403,155900,28576399725,9770,9770,9770,9770,0
20250403,155800,28576399725,9770,9770,9770,9770,0
20250403,155700,28576399725,9770,9770,9770,9770,0
20250403,155600,28576399725,9770,9770,9770,9770,0
20250403,155500,28576399725,9770,9770,9770,9770,0
20250403,155400,28576399725,9770,9770,9770,9770,0
20250403,155300,28576399725,9770,9770,9770,9770,0
20250403,155200,28576399725,9770,9770,9770,9770,0
20250403,155100,28576399725,9770,9770,9770,9770,0
20250403,155000,28576399725,9770,9770,9770,9770,0
20250403,154900,28576399725,9770,9770,9770,9770,16328
20250403,154800,28576399725,9770,9770,9770,9770,0
20250403,154700,28576399725,9770,9770,9770,9770,0
20250403,154600,28576399725,9770,9770,9770,9770,0
20250403,154500,28576399725,9770,9770,9770,9770,0
20250403,154400,28576399725,9770,9770,9770,9770,0
20250403,154300,28576399725,9770,9770,9770,9770,0
20250403,154200,28576399725,9770,9770,9770,9770,0
20250403,154100,28576399725,9770,9770,9770,9770,0
20250403,154000,28576399725,9770,9770,9770,9770,0
20250403,153900,28576399725,9770,9770,9770,9770,0
20250403,153800,28576399725,9770,9770,9770,9770,0
20250403,153700,28576399725,9770,9770,9770,9770,0
20250403,153600,28576399725,9770,9770,9770,9770,0
20250403,153500,28576399725,9770,9770,9770,9770,0
20250403,153400,28576399725,9770,9770,9770,9770,0
20250403,153300,28576399725,9770,9770,9770,9770,0
20250403,153200,28576399725,9770,9770,9770,9770,0
20250403,153100,28576399725,9770,9770,9770,9770,0
20250403,153000,28576399725,9770,9770,9770,9770,16328
20250403,152900,28416875165,9680,9680,9680,9680,0
20250403,152800,28416875165,9680,9680,9680,9680,0
20250403,152700,28416875165,9680,9680,9680,9680,0
20250403,152600,28416875165,9680,9680,9680,9680,0
20250403,152500,28416875165,9680,9680,9680,9680,0
20250403,152400,28416875165,9680,9680,9680,9680,0
20250403,152300,28416875165,9680,9680,9680,9680,0
20250403,152200,28416875165,9680,9680,9680,9680,0
20250403,152100,28416875165,9680,9680,9680,9680,0
20250403,152000,28416875165,9680,9680,9680,9680,0
20250403,151900,28416875165,9680,9700,9720,9680,5800
20250403,151800,28360582415,9700,9670,9710,9670,2600
20250403,151700,28335397115,9670,9700,9700,9670,1536
20250403,151600,28320530445,9700,9685,9700,9670,1699
20250403,151500,28304078865,9710,9710,9710,9650,1657
20250403,151400,28288032775,9650,9680,9720,9650,2169
20250403,151300,28267038615,9650,9700,9700,9630,4215
20250403,151200,28226287485,9700,9690,9700,9680,3142
20250403,151100,28195848405,9690,9700,9700,9690,901
20250403,151000,28187116535,9710,9700,9710,9680,1525
20250403,150900,28172327405,9700,9700,9710,9680,2707
20250403,150800,28146077425,9700,9650,9700,9630,2296
20250403,150700,28123864065,9650,9660,9660,9620,1889
20250403,150600,28105658135,9660,9650,9660,9630,953
20250403,150500,28096466365,9680,9600,9680,9600,2041
20250403,150400,28076768005,9600,9610,9610,9560,413
20250403,150300,28072811385,9560,9600,9600,9550,1813
20250403,150200,28055457705,9580,9610,9680,9580,4448
20250403,150100,28012593045,9610,9550,9610,9530,3870
20250403,150000,27975569585,9540,9520,9550,9510,5188
20250403,145900,27926071405,9520,9520,9530,9510,1446
20250403,145800,27912304855,9520,9520,9530,9470,13845
20250403,145700,27780772065,9560,9560,9560,9510,9519
20250403,145600,27690038925,9560,9570,9580,9560,2143
20250403,145500,27669540295,9570,9570,9580,9550,4301
20250403,145400,27628421695,9570,9580,9580,9520,8613
20250403,145300,27546195705,9580,9610,9620,9550,16690
20250403,145200,27386352475,9610,9600,9630,9590,4106
20250403,145100,27346893455,9590,9590,9590,9590,0
20250403,145000,27346893455,9590,9760,9760,9590,20940
20250403,144900,27144731285,9760,9780,9780,9750,2281
20250403,144800,27122484955,9770,9760,9790,9750,1238
20250403,144700,27110400965,9760,9750,9790,9750,1638
20250403,144600,27094421085,9750,9820,9820,9750,4505
20250403,144500,27050363815,9820,9850,9850,9820,2093
20250403,144400,27029786505,9850,9830,9850,9830,1259
20250403,144300,27017392245,9830,9860,9860,9830,130
20250403,144200,27016112615,9860,9830,9870,9830,1543
20250403,144100,27000899425,9830,9820,9830,9820,173
20250403,144000,26999199355,9810,9810,9820,9810,515
20250403,143900,26994146315,9810,9790,9810,9780,608
20250403,143800,26988196260,9790,9790,9800,9790,838
20250403,143700,26979992210,9790,9790,9800,9780,3053
20250403,143600,26950107960,9810,9805,9810,9785,4173
20250403,143500,26909247010,9800,9790,9810,9790,3487
20250403,143400,26875075585,9800,9820,9820,9780,10526
20250403,143300,26771915085,9820,9830,9830,9820,1177
20250403,143200,26760346535,9830,9850,9860,9830,1111
20250403,143100,26749397535,9860,9860,9860,9830,528
20250403,143000,26744197375,9860,9850,9860,9830,2122
20250403,142900,26723286005,9850,9800,9850,9800,6135
20250403,142800,26663009525,9820,9830,9840,9810,5314
20250403,142700,26610828755,9840,9830,9840,9830,984
20250403,142600,26601155185,9830,9850,9850,9830,1941
20250403,142500,26582052095,9860,9850,9870,9850,111
20250403,142400,26580958005,9840,9850,9860,9840,907
20250403,142300,26572024775,9850,9860,9860,9840,475
20250403,142200,26567350355,9850,9840,9870,9840,419
20250403,142100,26563217685,9830,9830,9880,9830,1829
20250403,142000,26545194565,9830,9830,9870,9830,1119
20250403,141900,26534194755,9870,9860,9870,9830,1782
20250403,141800,26516668055,9870,9840,9870,9820,1205
20250403,141700,26504799325,9850,9840,9860,9820,3110
20250403,141600,26474218695,9840,9910,9930,9830,14232
20250403,141500,26333810795,9910,9900,9930,9900,875
20250403,141400,26325143655,9900,9920,9940,9890,1707
20250403,141300,26308248825,9920,9990,9990,9890,15122
20250403,141200,26158245905,9990,9980,9990,9960,275
20250403,141100,26155503875,9970,9980,9990,9970,678
20250403,141000,26148740415,9980,9990,9990,9970,578
20250403,140900,26142974835,9970,9990,10000,9970,401
20250403,140800,26138975945,10000,9960,10000,9960,194
20250403,140700,26137038645,9960,9960,9960,9950,871
20250403,140600,26128366815,9960,9950,9970,9950,913
20250403,140500,26119275645,9950,9960,9970,9950,1360
20250403,140400,26105740855,9960,9970,9970,9950,1821
20250403,140300,26087605095,9960,9980,9980,9960,3400
20250403,140200,26053705795,9980,9990,9990,9980,1546
20250403,140100,26038275225,9990,9990,9990,9990,163
20250403,140000,26036646855,9990,9980,10000,9980,128
20250403,135900,26035368885,9970,9980,9980,9970,733
20250403,135800,26028054990,9980,9970,9980,9970,615
20250403,135700,26021920160,9980,9980,9980,9970,710
20250403,135600,26014838450,9980,9990,10020,9980,3270
20250403,135500,25982200690,9990,10030,10030,9990,2750
20250403,135400,25954676770,10030,10020,10030,10020,268
20250403,135300,25951988940,10010,10010,10030,10010,102
20250403,135200,25950967640,10010,10010,10040,10010,648
20250403,135100,25944472180,10020,9980,10020,9980,1001
20250403,135000,25934445530,9980,9980,10000,9980,896
20250403,134900,25925499840,9980,10000,10000,9980,1247
20250403,134800,25913035600,10000,10000,10000,9980,366
20250403,134700,25909381300,10000,9990,10000,9980,399
20250403,134600,25905397290,9990,9990,9990,9980,576
20250403,134500,25899647640,9980,9970,10010,9970,510
20250403,134400,25894558980,9980,9990,9990,9970,958
20250403,134300,25885001950,9980,10000,10010,9980,1939
20250403,134200,25865611110,10010,9980,10010,9980,557
20250403,134100,25860052160,9980,10020,10020,9980,1986
20250403,134000,25840207415,10020,10000,10040,10000,1970
20250403,133900,25820460605,9990,9960,10000,9950,2776
20250403,133800,25792744165,9950,9980,10000,9950,7943
20250403,133700,25713577200,9980,10010,10010,9980,6554
20250403,133600,25648093360,10010,10010,10040,10000,1338
20250403,133500,25634706260,10000,10030,10030,10000,684
20250403,133400,25627855650,10030,10000,10070,10000,3354
20250403,133300,25594310790,10000,10060,10060,10000,18149
20250403,133200,25412473020,10060,10060,10070,10060,900
20250403,133100,25403418920,10060,10060,10070,10060,557
20250403,133000,25397814630,10060,10070,10080,10050,1120
20250403,132900,25386546320,10070,10070,10070,10070,1370
20250403,132800,25372750420,10070,10060,10080,10060,440
20250403,132700,25368319360,10050,10050,10070,10040,2531
20250403,132600,25342874790,10040,10040,10060,10030,2156
20250403,132500,25321222960,10040,10080,10080,10040,2706
20250403,132400,25294038250,10050,10110,10110,10050,3635
20250403,132300,25257439860,10120,10080,10120,10080,919
20250403,132200,25248163200,10080,10080,10080,10060,2564
20250403,132100,25222353490,10070,10090,10100,10070,1421
20250403,132000,25208021530,10090,10100,10100,10090,978
20250403,131900,25198151390,10100,10100,10100,10090,1752
20250403,131800,25180464000,10090,10090,10100,10090,163
20250403,131700,25178818190,10090,10140,10140,10090,1752
20250403,131600,25161096730,10150,10080,10150,10080,1255
20250403,131500,25148402980,10080,10110,10120,10080,943
20250403,131400,25138885330,10110,10120,10120,10090,1722
20250403,131300,25121490330,10110,10120,10140,10090,2094
20250403,131200,25100312590,10120,10090,10120,10040,13106
20250403,131100,24968392025,10080,10130,10160,10080,14757
20250403,131000,24819222165,10130,10190,10190,10130,7002
20250403,130900,24748186915,10170,10180,10240,10140,5171
20250403,130800,24695556675,10150,10240,10300,10140,18195
20250403,130700,24510025005,10220,10320,10350,10210,38666
20250403,130600,24112398910,10320,10210,10330,10180,12517
20250403,130500,23983780710,10210,10160,10210,10140,2705
20250403,130400,23956213590,10160,10120,10180,10120,632
20250403,130300,23949810010,10120,10100,10150,10100,224
20250403,130200,23947544760,10120,10100,10170,10080,6375
20250403,130100,23883182880,10140,10150,10170,10100,7544
20250403,130000,23806890060,10150,10160,10180,10140,1418
20250403,125900,23792493290,10190,10140,10200,10140,1576
20250403,125800,23776466580,10150,10140,10150,10120,787
20250403,125700,23768497230,10140,10150,10150,10110,6215
20250403,125600,23705568740,10140,10180,10180,10140,3923
20250403,125500,23665722170,10180,10190,10190,10180,1949
20250403,125400,23645869650,10200,10190,10200,10180,945
20250403,125300,23636248630,10190,10190,10190,10190,736
20250403,125200,23628748790,10190,10200,10200,10190,778
20250403,125100,23620815880,10200,10220,10220,10200,1983
20250403,125000,23600576660,10220,10220,10240,10220,1919
20250403,124900,23580954950,10240,10220,10240,10210,1258
20250403,124800,23568093200,10230,10210,10230,10210,612
20250403,124700,23561836060,10210,10200,10250,10200,812
20250403,124600,23553543620,10190,10180,10210,10180,719
20250403,124500,23546219980,10180,10190,10200,10180,954
20250403,124400,23536494720,10160,10180,10180,10150,5270
20250403,124300,23482956670,10180,10190,10190,10180,348
20250403,124200,23479413890,10170,10180,10190,10170,2382
20250403,124100,23455167170,10180,10210,10210,10180,3619
20250403,124000,23418264680,10220,10220,10230,10200,1734
20250403,123900,23400552600,10220,10250,10260,10220,2187
20250403,123800,23378165430,10240,10270,10290,10240,848
20250403,123700,23369477350,10280,10290,10310,10280,3655
20250403,123600,23331847820,10290,10260,10300,10240,4872
20250403,123500,23281735330,10250,10240,10260,10240,4033
20250403,123400,23240423630,10240,10250,10260,10240,2464
20250403,123300,23215172340,10260,10280,10290,10250,4446
20250403,123200,23169476270,10280,10260,10290,10240,4209
20250403,123100,23126222460,10260,10250,10270,10240,4812
20250403,123000,23076911410,10240,10240,10270,10220,6569
20250403,122900,23009627350,10240,10200,10240,10170,5850
20250403,122800,22949877830,10220,10170,10220,10160,7842
20250403,122700,22869972110,10170,10190,10200,10160,8864
20250403,122600,22779765840,10160,10190,10210,10150,4135
20250403,122500,22737661510,10160,10150,10220,10150,6040
20250403,122400,22676109410,10140,10180,10180,10140,1263
20250403,122300,22663281180,10150,10140,10180,10130,247
20250403,122200,22660777340,10140,10140,10180,10130,159
20250403,122100,22659161630,10130,10130,10140,10130,801
20250403,122000,22651044220,10130,10140,10140,10130,518
20250403,121900,22645794880,10140,10150,10150,10140,68
20250403,121800,22645105340,10150,10140,10150,10140,397
20250403,121700,22641079300,10130,10120,10140,10120,860
20250403,121600,22632367510,10120,10120,10130,10120,733
20250403,121500,22624946550,10130,10130,10130,10110,625
20250403,121400,22618624600,10130,10110,10130,10110,339
20250403,121300,22615196250,10110,10130,10160,10110,1038
20250403,121200,22604696720,10110,10140,10140,10110,3084
20250403,121100,22573468980,10140,10170,10180,10140,2395
20250403,121000,22549139240,10170,10180,10190,10170,1143
20250403,120900,22537510690,10180,10170,10180,10160,440
20250403,120800,22533037710,10170,10140,10170,10140,709
20250403,120700,22525835440,10140,10150,10150,10140,277
20250403,120600,22523026320,10160,10170,10170,10140,793
20250403,120500,22514983530,10170,10170,10170,10140,495
20250403,120400,22509955170,10170,10140,10170,10130,703
20250403,120300,22502823190,10130,10140,10140,10130,756
20250403,120200,22495157680,10140,10130,10170,10130,1008
20250403,120100,22484925080,10140,10150,10150,10140,599
20250403,120000,22478848030,10150,10180,10180,10140,2870
20250403,115900,22449705420,10210,10100,10210,10090,4843
20250403,115800,22400557520,10090,10090,10130,10090,1835
20250403,115700,22382025840,10090,10110,10140,10090,1496
20250403,115600,22366921000,10100,10140,10140,10100,2325
20250403,115500,22343419160,10140,10140,10150,10120,771
20250403,115400,22335601930,10120,10140,10160,10110,2250
20250403,115300,22312775610,10140,10150,10150,10130,1255
20250403,115200,22300049950,10150,10130,10150,10130,1175
20250403,115100,22288135610,10140,10100,10140,10080,1212
20250403,115000,22275874870,10100,10100,10100,10070,1057
20250403,114900,22265219050,10100,10070,10100,10070,2918
20250403,114800,22235813520,10070,10110,10110,10070,3257
20250403,114700,22202941750,10110,10100,10120,10080,844
20250403,114600,22194414890,10090,10110,10120,10090,4804
20250403,114500,22145879870,10110,10100,10120,10100,1379
20250403,114400,22131937175,10120,10100,10120,10100,1805
20250403,114300,22113701935,10100,10120,10120,10010,22296
20250403,114200,21889304855,10120,10140,10140,10110,6646
20250403,114100,21822068405,10130,10130,10150,10110,8180
20250403,114000,21739290045,10130,10200,10240,10110,21676
20250403,113900,21519308190,10240,10300,10310,10200,7223
20250403,113800,21445231110,10310,10170,10350,10160,21013
20250403,113700,21229195740,10160,10190,10190,10160,7559
20250403,113600,21152329500,10200,10170,10200,10170,2559
20250403,113500,21126275500,10160,10170,10200,10160,4927
20250403,113400,21076177130,10170,10180,10200,10150,14337
20250403,113300,20930385840,10190,10210,10220,10180,8066
20250403,113200,20848143110,10200,10220,10220,10160,20982
20250403,113100,20634347645,10220,10220,10280,10180,41555
20250403,113000,20209837565,10220,10550,10570,10220,70465
20250403,112900,19480802785,10590,10380,10700,10380,101448
20250403,112800,18407714615,10390,10380,10420,10380,3792
20250403,112700,18368276395,10390,10340,10390,10340,1918
20250403,112600,18348371195,10350,10320,10370,10290,8065
20250403,112500,18265243855,10320,10350,10360,10310,8015
20250403,112400,18182503975,10350,10340,10370,10330,720
20250403,112300,18175046425,10340,10320,10380,10310,6975
20250403,112200,18102970405,10310,10350,10350,10310,7398
20250403,112100,18026546535,10330,10380,10380,10320,9147
20250403,112000,17931938515,10360,10420,10450,10330,31911
20250403,111900,17600593105,10410,10440,10440,10410,5807
20250403,111800,17540059495,10440,10410,10440,10410,1152
20250403,111700,17528047695,10410,10420,10450,10410,6446
20250403,111600,17460888845,10420,10480,10480,10420,7616
20250403,111500,17381390395,10460,10440,10520,10430,3916
20250403,111400,17340415865,10430,10460,10490,10430,8441
20250403,111300,17252186205,10460,10480,10500,10430,10737
20250403,111200,17139926375,10480,10570,10570,10470,12718
20250403,111100,17006258060,10560,10520,10590,10500,12456
20250403,111000,16874740065,10530,10530,10570,10500,11709
20250403,110900,16751429305,10530,10520,10530,10470,4359
20250403,110800,16705711665,10510,10570,10620,10510,34738
20250403,110700,16338133365,10570,10480,10590,10410,25166
20250403,110600,16074110375,10460,10420,10490,10420,10891
20250403,110500,15960027135,10420,10550,10570,10420,24996
20250403,110400,15698053045,10550,10480,10560,10480,28382
20250403,110300,15399603605,10500,10500,10590,10460,46554
20250403,110200,14910254105,10460,10590,10700,10450,100761
20250403,110100,13846176560,10590,10650,10670,10560,95845
20250403,110000,12827905030,10640,10640,10640,10640,0
20250403,105900,12827905030,10640,10430,10640,10420,78042
20250403,105800,12005212970,10430,10430,10460,10410,17753
20250403,105700,11819807635,10430,10400,10430,10390,3920
20250403,105600,11779015005,10400,10370,10400,10360,4173
20250403,105500,11735689345,10370,10390,10410,10340,4613
20250403,105400,11687746675,10390,10320,10390,10310,3344
20250403,105300,11653129255,10320,10330,10360,10310,4144
20250403,105200,11610319235,10330,10370,10370,10330,2245
20250403,105100,11587088995,10350,10380,10390,10350,3421
20250403,105000,11551622235,10380,10360,10450,10320,18983
20250403,104900,11354261365,10340,10440,10440,10340,21918
20250403,104800,11126555420,10430,10310,10440,10300,22458
20250403,104700,10893518990,10310,10300,10320,10270,3479
20250403,104600,10857700050,10310,10360,10360,10260,5235
20250403,104500,10803832830,10340,10200,10355,10200,6133
20250403,104400,10740734280,10190,10190,10190,10170,386
20250403,104300,10736804380,10180,10170,10190,10170,753
20250403,104200,10729137700,10170,10160,10180,10150,784
20250403,104100,10721167870,10160,10160,10160,10140,1738
20250403,104000,10703521710,10160,10190,10190,10160,177
20250403,103900,10701720240,10160,10160,10180,10150,1745
20250403,103800,10683998720,10160,10180,10180,10160,2150
20250403,103700,10662148480,10180,10190,10190,10170,2219
20250403,103600,10639568910,10190,10200,10200,10190,976
20250403,103500,10629617400,10190,10200,10210,10190,2030
20250403,103400,10608909200,10200,10200,10220,10200,725
20250403,103300,10601514020,10200,10220,10230,10180,1650
20250403,103200,10584644340,10180,10150,10220,10150,1617
20250403,103100,10568165560,10160,10180,10180,10150,1411
20250403,103000,10553831440,10180,10150,10180,10140,1369
20250403,102900,10539935010,10140,10160,10160,10140,2488
20250403,102800,10514681560,10160,10170,10180,10160,1276
20250403,102700,10501712100,10180,10170,10190,10170,905
20250403,102600,10492501850,10170,10190,10190,10170,1678
20250403,102500,10475421050,10190,10140,10190,10140,713
20250403,102400,10468167320,10140,10150,10180,10130,3749
20250403,102300,10430120940,10150,10180,10190,10150,3888
20250403,102200,10390583200,10190,10180,10190,10170,1510
20250403,102100,10375208410,10180,10170,10180,10170,1165
20250403,102000,10363352250,10180,10200,10200,10170,3779
20250403,101900,10324866810,10200,10190,10240,10190,1721
20250403,101800,10307315570,10200,10210,10210,10190,2331
20250403,101700,10283539900,10210,10210,10270,10190,2005
20250403,101600,10263066770,10200,10190,10200,10190,620
20250403,101500,10256744730,10190,10190,10200,10180,1630
20250403,101400,10240139940,10190,10190,10210,10140,3393
20250403,101300,10205614890,10170,10210,10220,10100,21566
20250403,101200,9986502820,10210,10240,10280,10210,9637
20250403,101100,9887930270,10250,10280,10300,10250,2981
20250403,101000,9857304190,10280,10270,10290,10260,785
20250403,100900,9849237770,10270,10240,10280,10240,1842
20250403,100800,9830335930,10260,10230,10290,10210,5233
20250403,100700,9776694870,10220,10310,10310,10210,11443
20250403,100600,9659406070,10310,10350,10370,10300,7218
20250403,100500,9584807340,10360,10340,10410,10340,11254
20250403,100400,9468020255,10350,10300,10350,10280,2953
20250403,100300,9437549455,10300,10290,10320,10280,2915
20250403,100200,9407523015,10290,10320,10340,10290,2591
20250403,100100,9380810505,10330,10280,10330,10260,7433
20250403,100000,9304359495,10270,10250,10270,10250,4664
20250403,095900,9256530665,10250,10240,10270,10240,3649
20250403,095800,9219133805,10240,10350,10350,10240,8950
20250403,095700,9127175825,10350,10290,10370,10290,4737
20250403,095600,9078274915,10290,10330,10350,10290,8687
20250403,095500,8988761925,10330,10350,10360,10320,9436
20250403,095400,8891202135,10350,10400,10400,10350,6500
20250403,095300,8823817565,10420,10380,10440,10360,4101
20250403,095200,8781107675,10380,10400,10410,10350,13219
20250403,095100,8643987135,10390,10390,10420,10390,8230
20250403,095000,8558406005,10390,10380,10450,10370,11589
20250403,094900,8437731265,10410,10480,10510,10370,49242
20250403,094800,7922385185,10480,10300,10490,10300,38480
20250403,094700,7521825885,10300,10330,10370,10300,11366
20250403,094600,7404483665,10330,10340,10380,10330,10444
20250403,094500,7296331560,10340,10400,10420,10340,46355
20250403,094400,6815145300,10400,10360,10440,10330,39829
20250403,094300,6401693140,10350,10360,10370,10280,29632
20250403,094200,6095869260,10360,10160,10390,10120,49798
20250403,094100,5583377020,10150,10070,10160,10050,5748
20250403,094000,5525312910,10070,10060,10080,10040,2196
20250403,093900,5503216810,10050,10110,10120,10050,2558
20250403,093800,5477399455,10110,10160,10170,10110,4581
20250403,093700,5430976100,10160,10150,10170,10140,2075
20250403,093600,5409908540,10130,10110,10170,10110,6739
20250403,093500,5341532280,10140,10140,10160,10100,7603
20250403,093400,5264470780,10150,10040,10160,10030,14892
20250403,093300,5113947510,10030,10000,10040,10000,568
20250403,093200,5108253290,10020,10010,10020,10000,1772
20250403,093100,5090525160,10010,10020,10020,10010,631
20250403,093000,5084206590,10040,10010,10040,10010,640
20250403,092900,5077791790,10040,10020,10040,10000,3239
20250403,092800,5045350350,10010,10010,10050,10010,2450
20250403,092700,5020759200,10000,9980,10040,9970,1880
20250403,092600,5001946030,9980,9990,10020,9960,1677
20250403,092500,4985203040,9990,10020,10030,9990,4924
20250403,092400,4935933650,10020,9980,10030,9940,6252
20250403,092300,4873437190,9980,9980,9990,9940,13772
20250403,092200,4736270840,9960,10065,10065,9960,16457
20250403,092100,4571647420,10070,10100,10120,10030,16243
20250403,092000,4408272055,10100,10125,10140,10090,9353
20250403,091900,4313795360,10110,10110,10140,10100,4870
20250403,091800,4264529495,10140,10100,10210,10100,5487
20250403,091700,4208739760,10090,10140,10180,10090,13423
20250403,091600,4072875370,10140,10220,10230,10130,29878
20250403,091500,3768653450,10240,10230,10260,10210,6687
20250403,091400,3700137240,10210,10320,10320,10190,11621
20250403,091300,3581246520,10320,10220,10320,10180,44963
20250403,091200,3120127175,10210,10190,10220,10190,8514
20250403,091100,3033236745,10210,10180,10220,10180,13268
20250403,091000,2897901575,10200,10210,10220,10170,7848
20250403,090900,2817915240,10220,10200,10230,10170,9754
20250403,090800,2718392580,10200,10200,10230,10150,11948
20250403,090700,2596580280,10200,10220,10240,10170,23299
20250403,090600,2358953135,10240,10180,10240,10130,25224
20250403,090500,2102066035,10220,10220,10270,10170,23876
20250403,090400,1858129620,10220,10170,10230,10150,27640
20250403,090300,1576358465,10170,10100,10200,10020,38033
20250403,090200,1192564230,10100,10020,10120,9980,33888
20250403,090100,852316085,10020,9900,10150,9880,49568
20250403,090000,356583900,9920,9680,9940,9660,35896
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 211900 28576399725 9770 9770 9770 9770 16328
3 20250403 211800 28576399725 9770 9770 9770 9770 0
4 20250403 211700 28576399725 9770 9770 9770 9770 0
5 20250403 211600 28576399725 9770 9770 9770 9770 0
6 20250403 211500 28576399725 9770 9770 9770 9770 0
7 20250403 211400 28576399725 9770 9770 9770 9770 0
8 20250403 211300 28576399725 9770 9770 9770 9770 0
9 20250403 211200 28576399725 9770 9770 9770 9770 0
10 20250403 211100 28576399725 9770 9770 9770 9770 0
11 20250403 211000 28576399725 9770 9770 9770 9770 0
12 20250403 210900 28576399725 9770 9770 9770 9770 0
13 20250403 210800 28576399725 9770 9770 9770 9770 0
14 20250403 210700 28576399725 9770 9770 9770 9770 0
15 20250403 210600 28576399725 9770 9770 9770 9770 0
16 20250403 210500 28576399725 9770 9770 9770 9770 0
17 20250403 210400 28576399725 9770 9770 9770 9770 0
18 20250403 210300 28576399725 9770 9770 9770 9770 0
19 20250403 210200 28576399725 9770 9770 9770 9770 0
20 20250403 210100 28576399725 9770 9770 9770 9770 0
21 20250403 210000 28576399725 9770 9770 9770 9770 0
22 20250403 205900 28576399725 9770 9770 9770 9770 0
23 20250403 205800 28576399725 9770 9770 9770 9770 0
24 20250403 205700 28576399725 9770 9770 9770 9770 0
25 20250403 205600 28576399725 9770 9770 9770 9770 0
26 20250403 205500 28576399725 9770 9770 9770 9770 0
27 20250403 205400 28576399725 9770 9770 9770 9770 0
28 20250403 205300 28576399725 9770 9770 9770 9770 0
29 20250403 205200 28576399725 9770 9770 9770 9770 0
30 20250403 205100 28576399725 9770 9770 9770 9770 0
31 20250403 205000 28576399725 9770 9770 9770 9770 0
32 20250403 204900 28576399725 9770 9770 9770 9770 16328
33 20250403 204800 28576399725 9770 9770 9770 9770 0
34 20250403 204700 28576399725 9770 9770 9770 9770 0
35 20250403 204600 28576399725 9770 9770 9770 9770 0
36 20250403 204500 28576399725 9770 9770 9770 9770 0
37 20250403 204400 28576399725 9770 9770 9770 9770 0
38 20250403 204300 28576399725 9770 9770 9770 9770 0
39 20250403 204200 28576399725 9770 9770 9770 9770 0
40 20250403 204100 28576399725 9770 9770 9770 9770 0
41 20250403 204000 28576399725 9770 9770 9770 9770 0
42 20250403 203900 28576399725 9770 9770 9770 9770 0
43 20250403 203800 28576399725 9770 9770 9770 9770 0
44 20250403 203700 28576399725 9770 9770 9770 9770 0
45 20250403 203600 28576399725 9770 9770 9770 9770 0
46 20250403 203500 28576399725 9770 9770 9770 9770 0
47 20250403 203400 28576399725 9770 9770 9770 9770 0
48 20250403 203300 28576399725 9770 9770 9770 9770 0
49 20250403 203200 28576399725 9770 9770 9770 9770 0
50 20250403 203100 28576399725 9770 9770 9770 9770 0
51 20250403 203000 28576399725 9770 9770 9770 9770 0
52 20250403 202900 28576399725 9770 9770 9770 9770 0
53 20250403 202800 28576399725 9770 9770 9770 9770 0
54 20250403 202700 28576399725 9770 9770 9770 9770 0
55 20250403 202600 28576399725 9770 9770 9770 9770 0
56 20250403 202500 28576399725 9770 9770 9770 9770 0
57 20250403 202400 28576399725 9770 9770 9770 9770 0
58 20250403 202300 28576399725 9770 9770 9770 9770 0
59 20250403 202200 28576399725 9770 9770 9770 9770 0
60 20250403 202100 28576399725 9770 9770 9770 9770 0
61 20250403 202000 28576399725 9770 9770 9770 9770 0
62 20250403 201900 28576399725 9770 9770 9770 9770 16328
63 20250403 201800 28576399725 9770 9770 9770 9770 0
64 20250403 201700 28576399725 9770 9770 9770 9770 0
65 20250403 201600 28576399725 9770 9770 9770 9770 0
66 20250403 201500 28576399725 9770 9770 9770 9770 0
67 20250403 201400 28576399725 9770 9770 9770 9770 0
68 20250403 201300 28576399725 9770 9770 9770 9770 0
69 20250403 201200 28576399725 9770 9770 9770 9770 0
70 20250403 201100 28576399725 9770 9770 9770 9770 0
71 20250403 201000 28576399725 9770 9770 9770 9770 0
72 20250403 200900 28576399725 9770 9770 9770 9770 0
73 20250403 200800 28576399725 9770 9770 9770 9770 0
74 20250403 200700 28576399725 9770 9770 9770 9770 0
75 20250403 200600 28576399725 9770 9770 9770 9770 0
76 20250403 200500 28576399725 9770 9770 9770 9770 0
77 20250403 200400 28576399725 9770 9770 9770 9770 0
78 20250403 200300 28576399725 9770 9770 9770 9770 0
79 20250403 200200 28576399725 9770 9770 9770 9770 0
80 20250403 200100 28576399725 9770 9770 9770 9770 0
81 20250403 200000 28576399725 9770 9770 9770 9770 0
82 20250403 195900 28576399725 9770 9770 9770 9770 0
83 20250403 195800 28576399725 9770 9770 9770 9770 0
84 20250403 195700 28576399725 9770 9770 9770 9770 0
85 20250403 195600 28576399725 9770 9770 9770 9770 0
86 20250403 195500 28576399725 9770 9770 9770 9770 0
87 20250403 195400 28576399725 9770 9770 9770 9770 0
88 20250403 195300 28576399725 9770 9770 9770 9770 0
89 20250403 195200 28576399725 9770 9770 9770 9770 0
90 20250403 195100 28576399725 9770 9770 9770 9770 0
91 20250403 195000 28576399725 9770 9770 9770 9770 0
92 20250403 194900 28576399725 9770 9770 9770 9770 16328
93 20250403 194800 28576399725 9770 9770 9770 9770 0
94 20250403 194700 28576399725 9770 9770 9770 9770 0
95 20250403 194600 28576399725 9770 9770 9770 9770 0
96 20250403 194500 28576399725 9770 9770 9770 9770 0
97 20250403 194400 28576399725 9770 9770 9770 9770 0
98 20250403 194300 28576399725 9770 9770 9770 9770 0
99 20250403 194200 28576399725 9770 9770 9770 9770 0
100 20250403 194100 28576399725 9770 9770 9770 9770 0
101 20250403 194000 28576399725 9770 9770 9770 9770 0
102 20250403 193900 28576399725 9770 9770 9770 9770 0
103 20250403 193800 28576399725 9770 9770 9770 9770 0
104 20250403 193700 28576399725 9770 9770 9770 9770 0
105 20250403 193600 28576399725 9770 9770 9770 9770 0
106 20250403 193500 28576399725 9770 9770 9770 9770 0
107 20250403 193400 28576399725 9770 9770 9770 9770 0
108 20250403 193300 28576399725 9770 9770 9770 9770 0
109 20250403 193200 28576399725 9770 9770 9770 9770 0
110 20250403 193100 28576399725 9770 9770 9770 9770 0
111 20250403 193000 28576399725 9770 9770 9770 9770 0
112 20250403 192900 28576399725 9770 9770 9770 9770 0
113 20250403 192800 28576399725 9770 9770 9770 9770 0
114 20250403 192700 28576399725 9770 9770 9770 9770 0
115 20250403 192600 28576399725 9770 9770 9770 9770 0
116 20250403 192500 28576399725 9770 9770 9770 9770 0
117 20250403 192400 28576399725 9770 9770 9770 9770 0
118 20250403 192300 28576399725 9770 9770 9770 9770 0
119 20250403 192200 28576399725 9770 9770 9770 9770 0
120 20250403 192100 28576399725 9770 9770 9770 9770 0
121 20250403 192000 28576399725 9770 9770 9770 9770 0
122 20250403 191900 28576399725 9770 9770 9770 9770 16328
123 20250403 191800 28576399725 9770 9770 9770 9770 0
124 20250403 191700 28576399725 9770 9770 9770 9770 0
125 20250403 191600 28576399725 9770 9770 9770 9770 0
126 20250403 191500 28576399725 9770 9770 9770 9770 0
127 20250403 191400 28576399725 9770 9770 9770 9770 0
128 20250403 191300 28576399725 9770 9770 9770 9770 0
129 20250403 191200 28576399725 9770 9770 9770 9770 0
130 20250403 191100 28576399725 9770 9770 9770 9770 0
131 20250403 191000 28576399725 9770 9770 9770 9770 0
132 20250403 190900 28576399725 9770 9770 9770 9770 0
133 20250403 190800 28576399725 9770 9770 9770 9770 0
134 20250403 190700 28576399725 9770 9770 9770 9770 0
135 20250403 190600 28576399725 9770 9770 9770 9770 0
136 20250403 190500 28576399725 9770 9770 9770 9770 0
137 20250403 190400 28576399725 9770 9770 9770 9770 0
138 20250403 190300 28576399725 9770 9770 9770 9770 0
139 20250403 190200 28576399725 9770 9770 9770 9770 0
140 20250403 190100 28576399725 9770 9770 9770 9770 0
141 20250403 190000 28576399725 9770 9770 9770 9770 0
142 20250403 185900 28576399725 9770 9770 9770 9770 0
143 20250403 185800 28576399725 9770 9770 9770 9770 0
144 20250403 185700 28576399725 9770 9770 9770 9770 0
145 20250403 185600 28576399725 9770 9770 9770 9770 0
146 20250403 185500 28576399725 9770 9770 9770 9770 0
147 20250403 185400 28576399725 9770 9770 9770 9770 0
148 20250403 185300 28576399725 9770 9770 9770 9770 0
149 20250403 185200 28576399725 9770 9770 9770 9770 0
150 20250403 185100 28576399725 9770 9770 9770 9770 0
151 20250403 185000 28576399725 9770 9770 9770 9770 0
152 20250403 184900 28576399725 9770 9770 9770 9770 16328
153 20250403 184800 28576399725 9770 9770 9770 9770 0
154 20250403 184700 28576399725 9770 9770 9770 9770 0
155 20250403 184600 28576399725 9770 9770 9770 9770 0
156 20250403 184500 28576399725 9770 9770 9770 9770 0
157 20250403 184400 28576399725 9770 9770 9770 9770 0
158 20250403 184300 28576399725 9770 9770 9770 9770 0
159 20250403 184200 28576399725 9770 9770 9770 9770 0
160 20250403 184100 28576399725 9770 9770 9770 9770 0
161 20250403 184000 28576399725 9770 9770 9770 9770 0
162 20250403 183900 28576399725 9770 9770 9770 9770 0
163 20250403 183800 28576399725 9770 9770 9770 9770 0
164 20250403 183700 28576399725 9770 9770 9770 9770 0
165 20250403 183600 28576399725 9770 9770 9770 9770 0
166 20250403 183500 28576399725 9770 9770 9770 9770 0
167 20250403 183400 28576399725 9770 9770 9770 9770 0
168 20250403 183300 28576399725 9770 9770 9770 9770 0
169 20250403 183200 28576399725 9770 9770 9770 9770 0
170 20250403 183100 28576399725 9770 9770 9770 9770 0
171 20250403 183000 28576399725 9770 9770 9770 9770 0
172 20250403 182900 28576399725 9770 9770 9770 9770 0
173 20250403 182800 28576399725 9770 9770 9770 9770 0
174 20250403 182700 28576399725 9770 9770 9770 9770 0
175 20250403 182600 28576399725 9770 9770 9770 9770 0
176 20250403 182500 28576399725 9770 9770 9770 9770 0
177 20250403 182400 28576399725 9770 9770 9770 9770 0
178 20250403 182300 28576399725 9770 9770 9770 9770 0
179 20250403 182200 28576399725 9770 9770 9770 9770 0
180 20250403 182100 28576399725 9770 9770 9770 9770 0
181 20250403 182000 28576399725 9770 9770 9770 9770 0
182 20250403 181900 28576399725 9770 9770 9770 9770 16328
183 20250403 181800 28576399725 9770 9770 9770 9770 0
184 20250403 181700 28576399725 9770 9770 9770 9770 0
185 20250403 181600 28576399725 9770 9770 9770 9770 0
186 20250403 181500 28576399725 9770 9770 9770 9770 0
187 20250403 181400 28576399725 9770 9770 9770 9770 0
188 20250403 181300 28576399725 9770 9770 9770 9770 0
189 20250403 181200 28576399725 9770 9770 9770 9770 0
190 20250403 181100 28576399725 9770 9770 9770 9770 0
191 20250403 181000 28576399725 9770 9770 9770 9770 0
192 20250403 180900 28576399725 9770 9770 9770 9770 0
193 20250403 180800 28576399725 9770 9770 9770 9770 0
194 20250403 180700 28576399725 9770 9770 9770 9770 0
195 20250403 180600 28576399725 9770 9770 9770 9770 0
196 20250403 180500 28576399725 9770 9770 9770 9770 0
197 20250403 180400 28576399725 9770 9770 9770 9770 0
198 20250403 180300 28576399725 9770 9770 9770 9770 0
199 20250403 180200 28576399725 9770 9770 9770 9770 0
200 20250403 180100 28576399725 9770 9770 9770 9770 0
201 20250403 180000 28576399725 9770 9770 9770 9770 0
202 20250403 175900 28576399725 9770 9770 9770 9770 0
203 20250403 175800 28576399725 9770 9770 9770 9770 0
204 20250403 175700 28576399725 9770 9770 9770 9770 0
205 20250403 175600 28576399725 9770 9770 9770 9770 0
206 20250403 175500 28576399725 9770 9770 9770 9770 0
207 20250403 175400 28576399725 9770 9770 9770 9770 0
208 20250403 175300 28576399725 9770 9770 9770 9770 0
209 20250403 175200 28576399725 9770 9770 9770 9770 0
210 20250403 175100 28576399725 9770 9770 9770 9770 0
211 20250403 175000 28576399725 9770 9770 9770 9770 0
212 20250403 174900 28576399725 9770 9770 9770 9770 16328
213 20250403 174800 28576399725 9770 9770 9770 9770 0
214 20250403 174700 28576399725 9770 9770 9770 9770 0
215 20250403 174600 28576399725 9770 9770 9770 9770 0
216 20250403 174500 28576399725 9770 9770 9770 9770 0
217 20250403 174400 28576399725 9770 9770 9770 9770 0
218 20250403 174300 28576399725 9770 9770 9770 9770 0
219 20250403 174200 28576399725 9770 9770 9770 9770 0
220 20250403 174100 28576399725 9770 9770 9770 9770 0
221 20250403 174000 28576399725 9770 9770 9770 9770 0
222 20250403 173900 28576399725 9770 9770 9770 9770 0
223 20250403 173800 28576399725 9770 9770 9770 9770 0
224 20250403 173700 28576399725 9770 9770 9770 9770 0
225 20250403 173600 28576399725 9770 9770 9770 9770 0
226 20250403 173500 28576399725 9770 9770 9770 9770 0
227 20250403 173400 28576399725 9770 9770 9770 9770 0
228 20250403 173300 28576399725 9770 9770 9770 9770 0
229 20250403 173200 28576399725 9770 9770 9770 9770 0
230 20250403 173100 28576399725 9770 9770 9770 9770 0
231 20250403 173000 28576399725 9770 9770 9770 9770 0
232 20250403 172900 28576399725 9770 9770 9770 9770 0
233 20250403 172800 28576399725 9770 9770 9770 9770 0
234 20250403 172700 28576399725 9770 9770 9770 9770 0
235 20250403 172600 28576399725 9770 9770 9770 9770 0
236 20250403 172500 28576399725 9770 9770 9770 9770 0
237 20250403 172400 28576399725 9770 9770 9770 9770 0
238 20250403 172300 28576399725 9770 9770 9770 9770 0
239 20250403 172200 28576399725 9770 9770 9770 9770 0
240 20250403 172100 28576399725 9770 9770 9770 9770 0
241 20250403 172000 28576399725 9770 9770 9770 9770 0
242 20250403 171900 28576399725 9770 9770 9770 9770 16328
243 20250403 171800 28576399725 9770 9770 9770 9770 0
244 20250403 171700 28576399725 9770 9770 9770 9770 0
245 20250403 171600 28576399725 9770 9770 9770 9770 0
246 20250403 171500 28576399725 9770 9770 9770 9770 0
247 20250403 171400 28576399725 9770 9770 9770 9770 0
248 20250403 171300 28576399725 9770 9770 9770 9770 0
249 20250403 171200 28576399725 9770 9770 9770 9770 0
250 20250403 171100 28576399725 9770 9770 9770 9770 0
251 20250403 171000 28576399725 9770 9770 9770 9770 0
252 20250403 170900 28576399725 9770 9770 9770 9770 0
253 20250403 170800 28576399725 9770 9770 9770 9770 0
254 20250403 170700 28576399725 9770 9770 9770 9770 0
255 20250403 170600 28576399725 9770 9770 9770 9770 0
256 20250403 170500 28576399725 9770 9770 9770 9770 0
257 20250403 170400 28576399725 9770 9770 9770 9770 0
258 20250403 170300 28576399725 9770 9770 9770 9770 0
259 20250403 170200 28576399725 9770 9770 9770 9770 0
260 20250403 170100 28576399725 9770 9770 9770 9770 0
261 20250403 170000 28576399725 9770 9770 9770 9770 0
262 20250403 165900 28576399725 9770 9770 9770 9770 0
263 20250403 165800 28576399725 9770 9770 9770 9770 0
264 20250403 165700 28576399725 9770 9770 9770 9770 0
265 20250403 165600 28576399725 9770 9770 9770 9770 0
266 20250403 165500 28576399725 9770 9770 9770 9770 0
267 20250403 165400 28576399725 9770 9770 9770 9770 0
268 20250403 165300 28576399725 9770 9770 9770 9770 0
269 20250403 165200 28576399725 9770 9770 9770 9770 0
270 20250403 165100 28576399725 9770 9770 9770 9770 0
271 20250403 165000 28576399725 9770 9770 9770 9770 0
272 20250403 164900 28576399725 9770 9770 9770 9770 16328
273 20250403 164800 28576399725 9770 9770 9770 9770 0
274 20250403 164700 28576399725 9770 9770 9770 9770 0
275 20250403 164600 28576399725 9770 9770 9770 9770 0
276 20250403 164500 28576399725 9770 9770 9770 9770 0
277 20250403 164400 28576399725 9770 9770 9770 9770 0
278 20250403 164300 28576399725 9770 9770 9770 9770 0
279 20250403 164200 28576399725 9770 9770 9770 9770 0
280 20250403 164100 28576399725 9770 9770 9770 9770 0
281 20250403 164000 28576399725 9770 9770 9770 9770 0
282 20250403 163900 28576399725 9770 9770 9770 9770 0
283 20250403 163800 28576399725 9770 9770 9770 9770 0
284 20250403 163700 28576399725 9770 9770 9770 9770 0
285 20250403 163600 28576399725 9770 9770 9770 9770 0
286 20250403 163500 28576399725 9770 9770 9770 9770 0
287 20250403 163400 28576399725 9770 9770 9770 9770 0
288 20250403 163300 28576399725 9770 9770 9770 9770 0
289 20250403 163200 28576399725 9770 9770 9770 9770 0
290 20250403 163100 28576399725 9770 9770 9770 9770 0
291 20250403 163000 28576399725 9770 9770 9770 9770 0
292 20250403 162900 28576399725 9770 9770 9770 9770 0
293 20250403 162800 28576399725 9770 9770 9770 9770 0
294 20250403 162700 28576399725 9770 9770 9770 9770 0
295 20250403 162600 28576399725 9770 9770 9770 9770 0
296 20250403 162500 28576399725 9770 9770 9770 9770 0
297 20250403 162400 28576399725 9770 9770 9770 9770 0
298 20250403 162300 28576399725 9770 9770 9770 9770 0
299 20250403 162200 28576399725 9770 9770 9770 9770 0
300 20250403 162100 28576399725 9770 9770 9770 9770 0
301 20250403 162000 28576399725 9770 9770 9770 9770 0
302 20250403 161900 28576399725 9770 9770 9770 9770 16328
303 20250403 161800 28576399725 9770 9770 9770 9770 0
304 20250403 161700 28576399725 9770 9770 9770 9770 0
305 20250403 161600 28576399725 9770 9770 9770 9770 0
306 20250403 161500 28576399725 9770 9770 9770 9770 0
307 20250403 161400 28576399725 9770 9770 9770 9770 0
308 20250403 161300 28576399725 9770 9770 9770 9770 0
309 20250403 161200 28576399725 9770 9770 9770 9770 0
310 20250403 161100 28576399725 9770 9770 9770 9770 0
311 20250403 161000 28576399725 9770 9770 9770 9770 0
312 20250403 160900 28576399725 9770 9770 9770 9770 0
313 20250403 160800 28576399725 9770 9770 9770 9770 0
314 20250403 160700 28576399725 9770 9770 9770 9770 0
315 20250403 160600 28576399725 9770 9770 9770 9770 0
316 20250403 160500 28576399725 9770 9770 9770 9770 0
317 20250403 160400 28576399725 9770 9770 9770 9770 0
318 20250403 160300 28576399725 9770 9770 9770 9770 0
319 20250403 160200 28576399725 9770 9770 9770 9770 0
320 20250403 160100 28576399725 9770 9770 9770 9770 0
321 20250403 160000 28576399725 9770 9770 9770 9770 0
322 20250403 155900 28576399725 9770 9770 9770 9770 0
323 20250403 155800 28576399725 9770 9770 9770 9770 0
324 20250403 155700 28576399725 9770 9770 9770 9770 0
325 20250403 155600 28576399725 9770 9770 9770 9770 0
326 20250403 155500 28576399725 9770 9770 9770 9770 0
327 20250403 155400 28576399725 9770 9770 9770 9770 0
328 20250403 155300 28576399725 9770 9770 9770 9770 0
329 20250403 155200 28576399725 9770 9770 9770 9770 0
330 20250403 155100 28576399725 9770 9770 9770 9770 0
331 20250403 155000 28576399725 9770 9770 9770 9770 0
332 20250403 154900 28576399725 9770 9770 9770 9770 16328
333 20250403 154800 28576399725 9770 9770 9770 9770 0
334 20250403 154700 28576399725 9770 9770 9770 9770 0
335 20250403 154600 28576399725 9770 9770 9770 9770 0
336 20250403 154500 28576399725 9770 9770 9770 9770 0
337 20250403 154400 28576399725 9770 9770 9770 9770 0
338 20250403 154300 28576399725 9770 9770 9770 9770 0
339 20250403 154200 28576399725 9770 9770 9770 9770 0
340 20250403 154100 28576399725 9770 9770 9770 9770 0
341 20250403 154000 28576399725 9770 9770 9770 9770 0
342 20250403 153900 28576399725 9770 9770 9770 9770 0
343 20250403 153800 28576399725 9770 9770 9770 9770 0
344 20250403 153700 28576399725 9770 9770 9770 9770 0
345 20250403 153600 28576399725 9770 9770 9770 9770 0
346 20250403 153500 28576399725 9770 9770 9770 9770 0
347 20250403 153400 28576399725 9770 9770 9770 9770 0
348 20250403 153300 28576399725 9770 9770 9770 9770 0
349 20250403 153200 28576399725 9770 9770 9770 9770 0
350 20250403 153100 28576399725 9770 9770 9770 9770 0
351 20250403 153000 28576399725 9770 9770 9770 9770 16328
352 20250403 152900 28416875165 9680 9680 9680 9680 0
353 20250403 152800 28416875165 9680 9680 9680 9680 0
354 20250403 152700 28416875165 9680 9680 9680 9680 0
355 20250403 152600 28416875165 9680 9680 9680 9680 0
356 20250403 152500 28416875165 9680 9680 9680 9680 0
357 20250403 152400 28416875165 9680 9680 9680 9680 0
358 20250403 152300 28416875165 9680 9680 9680 9680 0
359 20250403 152200 28416875165 9680 9680 9680 9680 0
360 20250403 152100 28416875165 9680 9680 9680 9680 0
361 20250403 152000 28416875165 9680 9680 9680 9680 0
362 20250403 151900 28416875165 9680 9700 9720 9680 5800
363 20250403 151800 28360582415 9700 9670 9710 9670 2600
364 20250403 151700 28335397115 9670 9700 9700 9670 1536
365 20250403 151600 28320530445 9700 9685 9700 9670 1699
366 20250403 151500 28304078865 9710 9710 9710 9650 1657
367 20250403 151400 28288032775 9650 9680 9720 9650 2169
368 20250403 151300 28267038615 9650 9700 9700 9630 4215
369 20250403 151200 28226287485 9700 9690 9700 9680 3142
370 20250403 151100 28195848405 9690 9700 9700 9690 901
371 20250403 151000 28187116535 9710 9700 9710 9680 1525
372 20250403 150900 28172327405 9700 9700 9710 9680 2707
373 20250403 150800 28146077425 9700 9650 9700 9630 2296
374 20250403 150700 28123864065 9650 9660 9660 9620 1889
375 20250403 150600 28105658135 9660 9650 9660 9630 953
376 20250403 150500 28096466365 9680 9600 9680 9600 2041
377 20250403 150400 28076768005 9600 9610 9610 9560 413
378 20250403 150300 28072811385 9560 9600 9600 9550 1813
379 20250403 150200 28055457705 9580 9610 9680 9580 4448
380 20250403 150100 28012593045 9610 9550 9610 9530 3870
381 20250403 150000 27975569585 9540 9520 9550 9510 5188
382 20250403 145900 27926071405 9520 9520 9530 9510 1446
383 20250403 145800 27912304855 9520 9520 9530 9470 13845
384 20250403 145700 27780772065 9560 9560 9560 9510 9519
385 20250403 145600 27690038925 9560 9570 9580 9560 2143
386 20250403 145500 27669540295 9570 9570 9580 9550 4301
387 20250403 145400 27628421695 9570 9580 9580 9520 8613
388 20250403 145300 27546195705 9580 9610 9620 9550 16690
389 20250403 145200 27386352475 9610 9600 9630 9590 4106
390 20250403 145100 27346893455 9590 9590 9590 9590 0
391 20250403 145000 27346893455 9590 9760 9760 9590 20940
392 20250403 144900 27144731285 9760 9780 9780 9750 2281
393 20250403 144800 27122484955 9770 9760 9790 9750 1238
394 20250403 144700 27110400965 9760 9750 9790 9750 1638
395 20250403 144600 27094421085 9750 9820 9820 9750 4505
396 20250403 144500 27050363815 9820 9850 9850 9820 2093
397 20250403 144400 27029786505 9850 9830 9850 9830 1259
398 20250403 144300 27017392245 9830 9860 9860 9830 130
399 20250403 144200 27016112615 9860 9830 9870 9830 1543
400 20250403 144100 27000899425 9830 9820 9830 9820 173
401 20250403 144000 26999199355 9810 9810 9820 9810 515
402 20250403 143900 26994146315 9810 9790 9810 9780 608
403 20250403 143800 26988196260 9790 9790 9800 9790 838
404 20250403 143700 26979992210 9790 9790 9800 9780 3053
405 20250403 143600 26950107960 9810 9805 9810 9785 4173
406 20250403 143500 26909247010 9800 9790 9810 9790 3487
407 20250403 143400 26875075585 9800 9820 9820 9780 10526
408 20250403 143300 26771915085 9820 9830 9830 9820 1177
409 20250403 143200 26760346535 9830 9850 9860 9830 1111
410 20250403 143100 26749397535 9860 9860 9860 9830 528
411 20250403 143000 26744197375 9860 9850 9860 9830 2122
412 20250403 142900 26723286005 9850 9800 9850 9800 6135
413 20250403 142800 26663009525 9820 9830 9840 9810 5314
414 20250403 142700 26610828755 9840 9830 9840 9830 984
415 20250403 142600 26601155185 9830 9850 9850 9830 1941
416 20250403 142500 26582052095 9860 9850 9870 9850 111
417 20250403 142400 26580958005 9840 9850 9860 9840 907
418 20250403 142300 26572024775 9850 9860 9860 9840 475
419 20250403 142200 26567350355 9850 9840 9870 9840 419
420 20250403 142100 26563217685 9830 9830 9880 9830 1829
421 20250403 142000 26545194565 9830 9830 9870 9830 1119
422 20250403 141900 26534194755 9870 9860 9870 9830 1782
423 20250403 141800 26516668055 9870 9840 9870 9820 1205
424 20250403 141700 26504799325 9850 9840 9860 9820 3110
425 20250403 141600 26474218695 9840 9910 9930 9830 14232
426 20250403 141500 26333810795 9910 9900 9930 9900 875
427 20250403 141400 26325143655 9900 9920 9940 9890 1707
428 20250403 141300 26308248825 9920 9990 9990 9890 15122
429 20250403 141200 26158245905 9990 9980 9990 9960 275
430 20250403 141100 26155503875 9970 9980 9990 9970 678
431 20250403 141000 26148740415 9980 9990 9990 9970 578
432 20250403 140900 26142974835 9970 9990 10000 9970 401
433 20250403 140800 26138975945 10000 9960 10000 9960 194
434 20250403 140700 26137038645 9960 9960 9960 9950 871
435 20250403 140600 26128366815 9960 9950 9970 9950 913
436 20250403 140500 26119275645 9950 9960 9970 9950 1360
437 20250403 140400 26105740855 9960 9970 9970 9950 1821
438 20250403 140300 26087605095 9960 9980 9980 9960 3400
439 20250403 140200 26053705795 9980 9990 9990 9980 1546
440 20250403 140100 26038275225 9990 9990 9990 9990 163
441 20250403 140000 26036646855 9990 9980 10000 9980 128
442 20250403 135900 26035368885 9970 9980 9980 9970 733
443 20250403 135800 26028054990 9980 9970 9980 9970 615
444 20250403 135700 26021920160 9980 9980 9980 9970 710
445 20250403 135600 26014838450 9980 9990 10020 9980 3270
446 20250403 135500 25982200690 9990 10030 10030 9990 2750
447 20250403 135400 25954676770 10030 10020 10030 10020 268
448 20250403 135300 25951988940 10010 10010 10030 10010 102
449 20250403 135200 25950967640 10010 10010 10040 10010 648
450 20250403 135100 25944472180 10020 9980 10020 9980 1001
451 20250403 135000 25934445530 9980 9980 10000 9980 896
452 20250403 134900 25925499840 9980 10000 10000 9980 1247
453 20250403 134800 25913035600 10000 10000 10000 9980 366
454 20250403 134700 25909381300 10000 9990 10000 9980 399
455 20250403 134600 25905397290 9990 9990 9990 9980 576
456 20250403 134500 25899647640 9980 9970 10010 9970 510
457 20250403 134400 25894558980 9980 9990 9990 9970 958
458 20250403 134300 25885001950 9980 10000 10010 9980 1939
459 20250403 134200 25865611110 10010 9980 10010 9980 557
460 20250403 134100 25860052160 9980 10020 10020 9980 1986
461 20250403 134000 25840207415 10020 10000 10040 10000 1970
462 20250403 133900 25820460605 9990 9960 10000 9950 2776
463 20250403 133800 25792744165 9950 9980 10000 9950 7943
464 20250403 133700 25713577200 9980 10010 10010 9980 6554
465 20250403 133600 25648093360 10010 10010 10040 10000 1338
466 20250403 133500 25634706260 10000 10030 10030 10000 684
467 20250403 133400 25627855650 10030 10000 10070 10000 3354
468 20250403 133300 25594310790 10000 10060 10060 10000 18149
469 20250403 133200 25412473020 10060 10060 10070 10060 900
470 20250403 133100 25403418920 10060 10060 10070 10060 557
471 20250403 133000 25397814630 10060 10070 10080 10050 1120
472 20250403 132900 25386546320 10070 10070 10070 10070 1370
473 20250403 132800 25372750420 10070 10060 10080 10060 440
474 20250403 132700 25368319360 10050 10050 10070 10040 2531
475 20250403 132600 25342874790 10040 10040 10060 10030 2156
476 20250403 132500 25321222960 10040 10080 10080 10040 2706
477 20250403 132400 25294038250 10050 10110 10110 10050 3635
478 20250403 132300 25257439860 10120 10080 10120 10080 919
479 20250403 132200 25248163200 10080 10080 10080 10060 2564
480 20250403 132100 25222353490 10070 10090 10100 10070 1421
481 20250403 132000 25208021530 10090 10100 10100 10090 978
482 20250403 131900 25198151390 10100 10100 10100 10090 1752
483 20250403 131800 25180464000 10090 10090 10100 10090 163
484 20250403 131700 25178818190 10090 10140 10140 10090 1752
485 20250403 131600 25161096730 10150 10080 10150 10080 1255
486 20250403 131500 25148402980 10080 10110 10120 10080 943
487 20250403 131400 25138885330 10110 10120 10120 10090 1722
488 20250403 131300 25121490330 10110 10120 10140 10090 2094
489 20250403 131200 25100312590 10120 10090 10120 10040 13106
490 20250403 131100 24968392025 10080 10130 10160 10080 14757
491 20250403 131000 24819222165 10130 10190 10190 10130 7002
492 20250403 130900 24748186915 10170 10180 10240 10140 5171
493 20250403 130800 24695556675 10150 10240 10300 10140 18195
494 20250403 130700 24510025005 10220 10320 10350 10210 38666
495 20250403 130600 24112398910 10320 10210 10330 10180 12517
496 20250403 130500 23983780710 10210 10160 10210 10140 2705
497 20250403 130400 23956213590 10160 10120 10180 10120 632
498 20250403 130300 23949810010 10120 10100 10150 10100 224
499 20250403 130200 23947544760 10120 10100 10170 10080 6375
500 20250403 130100 23883182880 10140 10150 10170 10100 7544
501 20250403 130000 23806890060 10150 10160 10180 10140 1418
502 20250403 125900 23792493290 10190 10140 10200 10140 1576
503 20250403 125800 23776466580 10150 10140 10150 10120 787
504 20250403 125700 23768497230 10140 10150 10150 10110 6215
505 20250403 125600 23705568740 10140 10180 10180 10140 3923
506 20250403 125500 23665722170 10180 10190 10190 10180 1949
507 20250403 125400 23645869650 10200 10190 10200 10180 945
508 20250403 125300 23636248630 10190 10190 10190 10190 736
509 20250403 125200 23628748790 10190 10200 10200 10190 778
510 20250403 125100 23620815880 10200 10220 10220 10200 1983
511 20250403 125000 23600576660 10220 10220 10240 10220 1919
512 20250403 124900 23580954950 10240 10220 10240 10210 1258
513 20250403 124800 23568093200 10230 10210 10230 10210 612
514 20250403 124700 23561836060 10210 10200 10250 10200 812
515 20250403 124600 23553543620 10190 10180 10210 10180 719
516 20250403 124500 23546219980 10180 10190 10200 10180 954
517 20250403 124400 23536494720 10160 10180 10180 10150 5270
518 20250403 124300 23482956670 10180 10190 10190 10180 348
519 20250403 124200 23479413890 10170 10180 10190 10170 2382
520 20250403 124100 23455167170 10180 10210 10210 10180 3619
521 20250403 124000 23418264680 10220 10220 10230 10200 1734
522 20250403 123900 23400552600 10220 10250 10260 10220 2187
523 20250403 123800 23378165430 10240 10270 10290 10240 848
524 20250403 123700 23369477350 10280 10290 10310 10280 3655
525 20250403 123600 23331847820 10290 10260 10300 10240 4872
526 20250403 123500 23281735330 10250 10240 10260 10240 4033
527 20250403 123400 23240423630 10240 10250 10260 10240 2464
528 20250403 123300 23215172340 10260 10280 10290 10250 4446
529 20250403 123200 23169476270 10280 10260 10290 10240 4209
530 20250403 123100 23126222460 10260 10250 10270 10240 4812
531 20250403 123000 23076911410 10240 10240 10270 10220 6569
532 20250403 122900 23009627350 10240 10200 10240 10170 5850
533 20250403 122800 22949877830 10220 10170 10220 10160 7842
534 20250403 122700 22869972110 10170 10190 10200 10160 8864
535 20250403 122600 22779765840 10160 10190 10210 10150 4135
536 20250403 122500 22737661510 10160 10150 10220 10150 6040
537 20250403 122400 22676109410 10140 10180 10180 10140 1263
538 20250403 122300 22663281180 10150 10140 10180 10130 247
539 20250403 122200 22660777340 10140 10140 10180 10130 159
540 20250403 122100 22659161630 10130 10130 10140 10130 801
541 20250403 122000 22651044220 10130 10140 10140 10130 518
542 20250403 121900 22645794880 10140 10150 10150 10140 68
543 20250403 121800 22645105340 10150 10140 10150 10140 397
544 20250403 121700 22641079300 10130 10120 10140 10120 860
545 20250403 121600 22632367510 10120 10120 10130 10120 733
546 20250403 121500 22624946550 10130 10130 10130 10110 625
547 20250403 121400 22618624600 10130 10110 10130 10110 339
548 20250403 121300 22615196250 10110 10130 10160 10110 1038
549 20250403 121200 22604696720 10110 10140 10140 10110 3084
550 20250403 121100 22573468980 10140 10170 10180 10140 2395
551 20250403 121000 22549139240 10170 10180 10190 10170 1143
552 20250403 120900 22537510690 10180 10170 10180 10160 440
553 20250403 120800 22533037710 10170 10140 10170 10140 709
554 20250403 120700 22525835440 10140 10150 10150 10140 277
555 20250403 120600 22523026320 10160 10170 10170 10140 793
556 20250403 120500 22514983530 10170 10170 10170 10140 495
557 20250403 120400 22509955170 10170 10140 10170 10130 703
558 20250403 120300 22502823190 10130 10140 10140 10130 756
559 20250403 120200 22495157680 10140 10130 10170 10130 1008
560 20250403 120100 22484925080 10140 10150 10150 10140 599
561 20250403 120000 22478848030 10150 10180 10180 10140 2870
562 20250403 115900 22449705420 10210 10100 10210 10090 4843
563 20250403 115800 22400557520 10090 10090 10130 10090 1835
564 20250403 115700 22382025840 10090 10110 10140 10090 1496
565 20250403 115600 22366921000 10100 10140 10140 10100 2325
566 20250403 115500 22343419160 10140 10140 10150 10120 771
567 20250403 115400 22335601930 10120 10140 10160 10110 2250
568 20250403 115300 22312775610 10140 10150 10150 10130 1255
569 20250403 115200 22300049950 10150 10130 10150 10130 1175
570 20250403 115100 22288135610 10140 10100 10140 10080 1212
571 20250403 115000 22275874870 10100 10100 10100 10070 1057
572 20250403 114900 22265219050 10100 10070 10100 10070 2918
573 20250403 114800 22235813520 10070 10110 10110 10070 3257
574 20250403 114700 22202941750 10110 10100 10120 10080 844
575 20250403 114600 22194414890 10090 10110 10120 10090 4804
576 20250403 114500 22145879870 10110 10100 10120 10100 1379
577 20250403 114400 22131937175 10120 10100 10120 10100 1805
578 20250403 114300 22113701935 10100 10120 10120 10010 22296
579 20250403 114200 21889304855 10120 10140 10140 10110 6646
580 20250403 114100 21822068405 10130 10130 10150 10110 8180
581 20250403 114000 21739290045 10130 10200 10240 10110 21676
582 20250403 113900 21519308190 10240 10300 10310 10200 7223
583 20250403 113800 21445231110 10310 10170 10350 10160 21013
584 20250403 113700 21229195740 10160 10190 10190 10160 7559
585 20250403 113600 21152329500 10200 10170 10200 10170 2559
586 20250403 113500 21126275500 10160 10170 10200 10160 4927
587 20250403 113400 21076177130 10170 10180 10200 10150 14337
588 20250403 113300 20930385840 10190 10210 10220 10180 8066
589 20250403 113200 20848143110 10200 10220 10220 10160 20982
590 20250403 113100 20634347645 10220 10220 10280 10180 41555
591 20250403 113000 20209837565 10220 10550 10570 10220 70465
592 20250403 112900 19480802785 10590 10380 10700 10380 101448
593 20250403 112800 18407714615 10390 10380 10420 10380 3792
594 20250403 112700 18368276395 10390 10340 10390 10340 1918
595 20250403 112600 18348371195 10350 10320 10370 10290 8065
596 20250403 112500 18265243855 10320 10350 10360 10310 8015
597 20250403 112400 18182503975 10350 10340 10370 10330 720
598 20250403 112300 18175046425 10340 10320 10380 10310 6975
599 20250403 112200 18102970405 10310 10350 10350 10310 7398
600 20250403 112100 18026546535 10330 10380 10380 10320 9147
601 20250403 112000 17931938515 10360 10420 10450 10330 31911
602 20250403 111900 17600593105 10410 10440 10440 10410 5807
603 20250403 111800 17540059495 10440 10410 10440 10410 1152
604 20250403 111700 17528047695 10410 10420 10450 10410 6446
605 20250403 111600 17460888845 10420 10480 10480 10420 7616
606 20250403 111500 17381390395 10460 10440 10520 10430 3916
607 20250403 111400 17340415865 10430 10460 10490 10430 8441
608 20250403 111300 17252186205 10460 10480 10500 10430 10737
609 20250403 111200 17139926375 10480 10570 10570 10470 12718
610 20250403 111100 17006258060 10560 10520 10590 10500 12456
611 20250403 111000 16874740065 10530 10530 10570 10500 11709
612 20250403 110900 16751429305 10530 10520 10530 10470 4359
613 20250403 110800 16705711665 10510 10570 10620 10510 34738
614 20250403 110700 16338133365 10570 10480 10590 10410 25166
615 20250403 110600 16074110375 10460 10420 10490 10420 10891
616 20250403 110500 15960027135 10420 10550 10570 10420 24996
617 20250403 110400 15698053045 10550 10480 10560 10480 28382
618 20250403 110300 15399603605 10500 10500 10590 10460 46554
619 20250403 110200 14910254105 10460 10590 10700 10450 100761
620 20250403 110100 13846176560 10590 10650 10670 10560 95845
621 20250403 110000 12827905030 10640 10640 10640 10640 0
622 20250403 105900 12827905030 10640 10430 10640 10420 78042
623 20250403 105800 12005212970 10430 10430 10460 10410 17753
624 20250403 105700 11819807635 10430 10400 10430 10390 3920
625 20250403 105600 11779015005 10400 10370 10400 10360 4173
626 20250403 105500 11735689345 10370 10390 10410 10340 4613
627 20250403 105400 11687746675 10390 10320 10390 10310 3344
628 20250403 105300 11653129255 10320 10330 10360 10310 4144
629 20250403 105200 11610319235 10330 10370 10370 10330 2245
630 20250403 105100 11587088995 10350 10380 10390 10350 3421
631 20250403 105000 11551622235 10380 10360 10450 10320 18983
632 20250403 104900 11354261365 10340 10440 10440 10340 21918
633 20250403 104800 11126555420 10430 10310 10440 10300 22458
634 20250403 104700 10893518990 10310 10300 10320 10270 3479
635 20250403 104600 10857700050 10310 10360 10360 10260 5235
636 20250403 104500 10803832830 10340 10200 10355 10200 6133
637 20250403 104400 10740734280 10190 10190 10190 10170 386
638 20250403 104300 10736804380 10180 10170 10190 10170 753
639 20250403 104200 10729137700 10170 10160 10180 10150 784
640 20250403 104100 10721167870 10160 10160 10160 10140 1738
641 20250403 104000 10703521710 10160 10190 10190 10160 177
642 20250403 103900 10701720240 10160 10160 10180 10150 1745
643 20250403 103800 10683998720 10160 10180 10180 10160 2150
644 20250403 103700 10662148480 10180 10190 10190 10170 2219
645 20250403 103600 10639568910 10190 10200 10200 10190 976
646 20250403 103500 10629617400 10190 10200 10210 10190 2030
647 20250403 103400 10608909200 10200 10200 10220 10200 725
648 20250403 103300 10601514020 10200 10220 10230 10180 1650
649 20250403 103200 10584644340 10180 10150 10220 10150 1617
650 20250403 103100 10568165560 10160 10180 10180 10150 1411
651 20250403 103000 10553831440 10180 10150 10180 10140 1369
652 20250403 102900 10539935010 10140 10160 10160 10140 2488
653 20250403 102800 10514681560 10160 10170 10180 10160 1276
654 20250403 102700 10501712100 10180 10170 10190 10170 905
655 20250403 102600 10492501850 10170 10190 10190 10170 1678
656 20250403 102500 10475421050 10190 10140 10190 10140 713
657 20250403 102400 10468167320 10140 10150 10180 10130 3749
658 20250403 102300 10430120940 10150 10180 10190 10150 3888
659 20250403 102200 10390583200 10190 10180 10190 10170 1510
660 20250403 102100 10375208410 10180 10170 10180 10170 1165
661 20250403 102000 10363352250 10180 10200 10200 10170 3779
662 20250403 101900 10324866810 10200 10190 10240 10190 1721
663 20250403 101800 10307315570 10200 10210 10210 10190 2331
664 20250403 101700 10283539900 10210 10210 10270 10190 2005
665 20250403 101600 10263066770 10200 10190 10200 10190 620
666 20250403 101500 10256744730 10190 10190 10200 10180 1630
667 20250403 101400 10240139940 10190 10190 10210 10140 3393
668 20250403 101300 10205614890 10170 10210 10220 10100 21566
669 20250403 101200 9986502820 10210 10240 10280 10210 9637
670 20250403 101100 9887930270 10250 10280 10300 10250 2981
671 20250403 101000 9857304190 10280 10270 10290 10260 785
672 20250403 100900 9849237770 10270 10240 10280 10240 1842
673 20250403 100800 9830335930 10260 10230 10290 10210 5233
674 20250403 100700 9776694870 10220 10310 10310 10210 11443
675 20250403 100600 9659406070 10310 10350 10370 10300 7218
676 20250403 100500 9584807340 10360 10340 10410 10340 11254
677 20250403 100400 9468020255 10350 10300 10350 10280 2953
678 20250403 100300 9437549455 10300 10290 10320 10280 2915
679 20250403 100200 9407523015 10290 10320 10340 10290 2591
680 20250403 100100 9380810505 10330 10280 10330 10260 7433
681 20250403 100000 9304359495 10270 10250 10270 10250 4664
682 20250403 095900 9256530665 10250 10240 10270 10240 3649
683 20250403 095800 9219133805 10240 10350 10350 10240 8950
684 20250403 095700 9127175825 10350 10290 10370 10290 4737
685 20250403 095600 9078274915 10290 10330 10350 10290 8687
686 20250403 095500 8988761925 10330 10350 10360 10320 9436
687 20250403 095400 8891202135 10350 10400 10400 10350 6500
688 20250403 095300 8823817565 10420 10380 10440 10360 4101
689 20250403 095200 8781107675 10380 10400 10410 10350 13219
690 20250403 095100 8643987135 10390 10390 10420 10390 8230
691 20250403 095000 8558406005 10390 10380 10450 10370 11589
692 20250403 094900 8437731265 10410 10480 10510 10370 49242
693 20250403 094800 7922385185 10480 10300 10490 10300 38480
694 20250403 094700 7521825885 10300 10330 10370 10300 11366
695 20250403 094600 7404483665 10330 10340 10380 10330 10444
696 20250403 094500 7296331560 10340 10400 10420 10340 46355
697 20250403 094400 6815145300 10400 10360 10440 10330 39829
698 20250403 094300 6401693140 10350 10360 10370 10280 29632
699 20250403 094200 6095869260 10360 10160 10390 10120 49798
700 20250403 094100 5583377020 10150 10070 10160 10050 5748
701 20250403 094000 5525312910 10070 10060 10080 10040 2196
702 20250403 093900 5503216810 10050 10110 10120 10050 2558
703 20250403 093800 5477399455 10110 10160 10170 10110 4581
704 20250403 093700 5430976100 10160 10150 10170 10140 2075
705 20250403 093600 5409908540 10130 10110 10170 10110 6739
706 20250403 093500 5341532280 10140 10140 10160 10100 7603
707 20250403 093400 5264470780 10150 10040 10160 10030 14892
708 20250403 093300 5113947510 10030 10000 10040 10000 568
709 20250403 093200 5108253290 10020 10010 10020 10000 1772
710 20250403 093100 5090525160 10010 10020 10020 10010 631
711 20250403 093000 5084206590 10040 10010 10040 10010 640
712 20250403 092900 5077791790 10040 10020 10040 10000 3239
713 20250403 092800 5045350350 10010 10010 10050 10010 2450
714 20250403 092700 5020759200 10000 9980 10040 9970 1880
715 20250403 092600 5001946030 9980 9990 10020 9960 1677
716 20250403 092500 4985203040 9990 10020 10030 9990 4924
717 20250403 092400 4935933650 10020 9980 10030 9940 6252
718 20250403 092300 4873437190 9980 9980 9990 9940 13772
719 20250403 092200 4736270840 9960 10065 10065 9960 16457
720 20250403 092100 4571647420 10070 10100 10120 10030 16243
721 20250403 092000 4408272055 10100 10125 10140 10090 9353
722 20250403 091900 4313795360 10110 10110 10140 10100 4870
723 20250403 091800 4264529495 10140 10100 10210 10100 5487
724 20250403 091700 4208739760 10090 10140 10180 10090 13423
725 20250403 091600 4072875370 10140 10220 10230 10130 29878
726 20250403 091500 3768653450 10240 10230 10260 10210 6687
727 20250403 091400 3700137240 10210 10320 10320 10190 11621
728 20250403 091300 3581246520 10320 10220 10320 10180 44963
729 20250403 091200 3120127175 10210 10190 10220 10190 8514
730 20250403 091100 3033236745 10210 10180 10220 10180 13268
731 20250403 091000 2897901575 10200 10210 10220 10170 7848
732 20250403 090900 2817915240 10220 10200 10230 10170 9754
733 20250403 090800 2718392580 10200 10200 10230 10150 11948
734 20250403 090700 2596580280 10200 10220 10240 10170 23299
735 20250403 090600 2358953135 10240 10180 10240 10130 25224
736 20250403 090500 2102066035 10220 10220 10270 10170 23876
737 20250403 090400 1858129620 10220 10170 10230 10150 27640
738 20250403 090300 1576358465 10170 10100 10200 10020 38033
739 20250403 090200 1192564230 10100 10020 10120 9980 33888
740 20250403 090100 852316085 10020 9900 10150 9880 49568
741 20250403 090000 356583900 9920 9680 9940 9660 35896