ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-19 11201 candle_day

Browse Source
This commit is contained in:
ened
2025-04-19 22:37:44 +09:00
parent 84505cb830
commit 0849d5ccdc
11201 changed files with 1819911 additions and 2875 deletions
Download Patch File Download Diff File Expand all files Collapse all files

608
038540/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,190600,1658506021,2110,2110,2110,2110,15850
20250418,190500,1658506021,2110,2110,2110,2110,0
20250418,190400,1658506021,2110,2110,2110,2110,0
20250418,190300,1658506021,2110,2110,2110,2110,0
20250418,190200,1658506021,2110,2110,2110,2110,0
20250418,190100,1658506021,2110,2110,2110,2110,0
20250418,190000,1658506021,2110,2110,2110,2110,0
20250418,185900,1658506021,2110,2110,2110,2110,0
20250418,185800,1658506021,2110,2110,2110,2110,0
20250418,185700,1658506021,2110,2110,2110,2110,0
20250418,185600,1658506021,2110,2110,2110,2110,0
20250418,185500,1658506021,2110,2110,2110,2110,0
20250418,185400,1658506021,2110,2110,2110,2110,0
20250418,185300,1658506021,2110,2110,2110,2110,0
20250418,185200,1658506021,2110,2110,2110,2110,0
20250418,185100,1658506021,2110,2110,2110,2110,0
20250418,185000,1658506021,2110,2110,2110,2110,0
20250418,184900,1658506021,2110,2110,2110,2110,0
20250418,184800,1658506021,2110,2110,2110,2110,0
20250418,184700,1658506021,2110,2110,2110,2110,0
20250418,184600,1658506021,2110,2110,2110,2110,0
20250418,184500,1658506021,2110,2110,2110,2110,0
20250418,184400,1658506021,2110,2110,2110,2110,0
20250418,184300,1658506021,2110,2110,2110,2110,0
20250418,184200,1658506021,2110,2110,2110,2110,0
20250418,184100,1658506021,2110,2110,2110,2110,0
20250418,184000,1658506021,2110,2110,2110,2110,0
20250418,183900,1658506021,2110,2110,2110,2110,0
20250418,183800,1658506021,2110,2110,2110,2110,0
20250418,183700,1658506021,2110,2110,2110,2110,0
20250418,183600,1658506021,2110,2110,2110,2110,15850
20250418,183500,1658506021,2110,2110,2110,2110,0
20250418,183400,1658506021,2110,2110,2110,2110,0
20250418,183300,1658506021,2110,2110,2110,2110,0
20250418,183200,1658506021,2110,2110,2110,2110,0
20250418,183100,1658506021,2110,2110,2110,2110,0
20250418,183000,1658506021,2110,2110,2110,2110,0
20250418,182900,1658506021,2110,2110,2110,2110,0
20250418,182800,1658506021,2110,2110,2110,2110,0
20250418,182700,1658506021,2110,2110,2110,2110,0
20250418,182600,1658506021,2110,2110,2110,2110,0
20250418,182500,1658506021,2110,2110,2110,2110,0
20250418,182400,1658506021,2110,2110,2110,2110,0
20250418,182300,1658506021,2110,2110,2110,2110,0
20250418,182200,1658506021,2110,2110,2110,2110,0
20250418,182100,1658506021,2110,2110,2110,2110,0
20250418,182000,1658506021,2110,2110,2110,2110,0
20250418,181900,1658506021,2110,2110,2110,2110,0
20250418,181800,1658506021,2110,2110,2110,2110,0
20250418,181700,1658506021,2110,2110,2110,2110,0
20250418,181600,1658506021,2110,2110,2110,2110,0
20250418,181500,1658506021,2110,2110,2110,2110,0
20250418,181400,1658506021,2110,2110,2110,2110,0
20250418,181300,1658506021,2110,2110,2110,2110,0
20250418,181200,1658506021,2110,2110,2110,2110,0
20250418,181100,1658506021,2110,2110,2110,2110,0
20250418,181000,1658506021,2110,2110,2110,2110,0
20250418,180900,1658506021,2110,2110,2110,2110,0
20250418,180800,1658506021,2110,2110,2110,2110,0
20250418,180700,1658506021,2110,2110,2110,2110,0
20250418,180600,1658506021,2110,2110,2110,2110,15850
20250418,180500,1658506021,2110,2110,2110,2110,0
20250418,180400,1658506021,2110,2110,2110,2110,0
20250418,180300,1658506021,2110,2110,2110,2110,0
20250418,180200,1658506021,2110,2110,2110,2110,0
20250418,180100,1658506021,2110,2110,2110,2110,0
20250418,180000,1658506021,2110,2110,2110,2110,0
20250418,175900,1658506021,2110,2110,2110,2110,0
20250418,175800,1658506021,2110,2110,2110,2110,0
20250418,175700,1658506021,2110,2110,2110,2110,0
20250418,175600,1658506021,2110,2110,2110,2110,0
20250418,175500,1658506021,2110,2110,2110,2110,0
20250418,175400,1658506021,2110,2110,2110,2110,0
20250418,175300,1658506021,2110,2110,2110,2110,0
20250418,175200,1658506021,2110,2110,2110,2110,0
20250418,175100,1658506021,2110,2110,2110,2110,0
20250418,175000,1658506021,2110,2110,2110,2110,0
20250418,174900,1658506021,2110,2110,2110,2110,0
20250418,174800,1658506021,2110,2110,2110,2110,0
20250418,174700,1658506021,2110,2110,2110,2110,0
20250418,174600,1658506021,2110,2110,2110,2110,0
20250418,174500,1658506021,2110,2110,2110,2110,0
20250418,174400,1658506021,2110,2110,2110,2110,0
20250418,174300,1658506021,2110,2110,2110,2110,0
20250418,174200,1658506021,2110,2110,2110,2110,0
20250418,174100,1658506021,2110,2110,2110,2110,0
20250418,174000,1658506021,2110,2110,2110,2110,0
20250418,173900,1658506021,2110,2110,2110,2110,0
20250418,173800,1658506021,2110,2110,2110,2110,0
20250418,173700,1658506021,2110,2110,2110,2110,0
20250418,173600,1658506021,2110,2110,2110,2110,15850
20250418,173500,1658506021,2110,2110,2110,2110,0
20250418,173400,1658506021,2110,2110,2110,2110,0
20250418,173300,1658506021,2110,2110,2110,2110,0
20250418,173200,1658506021,2110,2110,2110,2110,0
20250418,173100,1658506021,2110,2110,2110,2110,0
20250418,173000,1658506021,2110,2110,2110,2110,0
20250418,172900,1658506021,2110,2110,2110,2110,0
20250418,172800,1658506021,2110,2110,2110,2110,0
20250418,172700,1658506021,2110,2110,2110,2110,0
20250418,172600,1658506021,2110,2110,2110,2110,0
20250418,172500,1658506021,2110,2110,2110,2110,0
20250418,172400,1658506021,2110,2110,2110,2110,0
20250418,172300,1658506021,2110,2110,2110,2110,0
20250418,172200,1658506021,2110,2110,2110,2110,0
20250418,172100,1658506021,2110,2110,2110,2110,0
20250418,172000,1658506021,2110,2110,2110,2110,0
20250418,171900,1658506021,2110,2110,2110,2110,0
20250418,171800,1658506021,2110,2110,2110,2110,0
20250418,171700,1658506021,2110,2110,2110,2110,0
20250418,171600,1658506021,2110,2110,2110,2110,0
20250418,171500,1658506021,2110,2110,2110,2110,0
20250418,171400,1658506021,2110,2110,2110,2110,0
20250418,171300,1658506021,2110,2110,2110,2110,0
20250418,171200,1658506021,2110,2110,2110,2110,0
20250418,171100,1658506021,2110,2110,2110,2110,0
20250418,171000,1658506021,2110,2110,2110,2110,0
20250418,170900,1658506021,2110,2110,2110,2110,0
20250418,170800,1658506021,2110,2110,2110,2110,0
20250418,170700,1658506021,2110,2110,2110,2110,0
20250418,170600,1658506021,2110,2110,2110,2110,15850
20250418,170500,1658506021,2110,2110,2110,2110,0
20250418,170400,1658506021,2110,2110,2110,2110,0
20250418,170300,1658506021,2110,2110,2110,2110,0
20250418,170200,1658506021,2110,2110,2110,2110,0
20250418,170100,1658506021,2110,2110,2110,2110,0
20250418,170000,1658506021,2110,2110,2110,2110,0
20250418,165900,1658506021,2110,2110,2110,2110,0
20250418,165800,1658506021,2110,2110,2110,2110,0
20250418,165700,1658506021,2110,2110,2110,2110,0
20250418,165600,1658506021,2110,2110,2110,2110,0
20250418,165500,1658506021,2110,2110,2110,2110,0
20250418,165400,1658506021,2110,2110,2110,2110,0
20250418,165300,1658506021,2110,2110,2110,2110,0
20250418,165200,1658506021,2110,2110,2110,2110,0
20250418,165100,1658506021,2110,2110,2110,2110,0
20250418,165000,1658506021,2110,2110,2110,2110,0
20250418,164900,1658506021,2110,2110,2110,2110,0
20250418,164800,1658506021,2110,2110,2110,2110,0
20250418,164700,1658506021,2110,2110,2110,2110,0
20250418,164600,1658506021,2110,2110,2110,2110,0
20250418,164500,1658506021,2110,2110,2110,2110,0
20250418,164400,1658506021,2110,2110,2110,2110,0
20250418,164300,1658506021,2110,2110,2110,2110,0
20250418,164200,1658506021,2110,2110,2110,2110,0
20250418,164100,1658506021,2110,2110,2110,2110,0
20250418,164000,1658506021,2110,2110,2110,2110,0
20250418,163900,1658506021,2110,2110,2110,2110,0
20250418,163800,1658506021,2110,2110,2110,2110,0
20250418,163700,1658506021,2110,2110,2110,2110,0
20250418,163600,1658506021,2110,2110,2110,2110,15850
20250418,163500,1658506021,2110,2110,2110,2110,0
20250418,163400,1658506021,2110,2110,2110,2110,0
20250418,163300,1658506021,2110,2110,2110,2110,0
20250418,163200,1658506021,2110,2110,2110,2110,0
20250418,163100,1658506021,2110,2110,2110,2110,0
20250418,163000,1658506021,2110,2110,2110,2110,0
20250418,162900,1658506021,2110,2110,2110,2110,0
20250418,162800,1658506021,2110,2110,2110,2110,0
20250418,162700,1658506021,2110,2110,2110,2110,0
20250418,162600,1658506021,2110,2110,2110,2110,0
20250418,162500,1658506021,2110,2110,2110,2110,0
20250418,162400,1658506021,2110,2110,2110,2110,0
20250418,162300,1658506021,2110,2110,2110,2110,0
20250418,162200,1658506021,2110,2110,2110,2110,0
20250418,162100,1658506021,2110,2110,2110,2110,0
20250418,162000,1658506021,2110,2110,2110,2110,0
20250418,161900,1658506021,2110,2110,2110,2110,0
20250418,161800,1658506021,2110,2110,2110,2110,0
20250418,161700,1658506021,2110,2110,2110,2110,0
20250418,161600,1658506021,2110,2110,2110,2110,0
20250418,161500,1658506021,2110,2110,2110,2110,0
20250418,161400,1658506021,2110,2110,2110,2110,0
20250418,161300,1658506021,2110,2110,2110,2110,0
20250418,161200,1658506021,2110,2110,2110,2110,0
20250418,161100,1658506021,2110,2110,2110,2110,0
20250418,161000,1658506021,2110,2110,2110,2110,0
20250418,160900,1658506021,2110,2110,2110,2110,0
20250418,160800,1658506021,2110,2110,2110,2110,0
20250418,160700,1658506021,2110,2110,2110,2110,0
20250418,160600,1658506021,2110,2110,2110,2110,15850
20250418,160500,1658506021,2110,2110,2110,2110,0
20250418,160400,1658506021,2110,2110,2110,2110,0
20250418,160300,1658506021,2110,2110,2110,2110,0
20250418,160200,1658506021,2110,2110,2110,2110,0
20250418,160100,1658506021,2110,2110,2110,2110,0
20250418,160000,1658506021,2110,2110,2110,2110,0
20250418,155900,1658506021,2110,2110,2110,2110,0
20250418,155800,1658506021,2110,2110,2110,2110,0
20250418,155700,1658506021,2110,2110,2110,2110,0
20250418,155600,1658506021,2110,2110,2110,2110,0
20250418,155500,1658506021,2110,2110,2110,2110,0
20250418,155400,1658506021,2110,2110,2110,2110,0
20250418,155300,1658506021,2110,2110,2110,2110,0
20250418,155200,1658506021,2110,2110,2110,2110,0
20250418,155100,1658506021,2110,2110,2110,2110,0
20250418,155000,1658506021,2110,2110,2110,2110,0
20250418,154900,1658506021,2110,2110,2110,2110,0
20250418,154800,1658506021,2110,2110,2110,2110,0
20250418,154700,1658506021,2110,2110,2110,2110,0
20250418,154600,1658506021,2110,2110,2110,2110,0
20250418,154500,1658506021,2110,2110,2110,2110,0
20250418,154400,1658506021,2110,2110,2110,2110,0
20250418,154300,1658506021,2110,2110,2110,2110,0
20250418,154200,1658506021,2110,2110,2110,2110,0
20250418,154100,1658506021,2110,2110,2110,2110,0
20250418,154000,1658506021,2110,2110,2110,2110,0
20250418,153900,1658506021,2110,2110,2110,2110,0
20250418,153800,1658506021,2110,2110,2110,2110,0
20250418,153700,1658506021,2110,2110,2110,2110,0
20250418,153600,1658506021,2110,2110,2110,2110,15850
20250418,153500,1658506021,2110,2110,2110,2110,0
20250418,153400,1658506021,2110,2110,2110,2110,0
20250418,153300,1658506021,2110,2110,2110,2110,0
20250418,153200,1658506021,2110,2110,2110,2110,0
20250418,153100,1658506021,2110,2110,2110,2110,0
20250418,153000,1658506021,2110,2110,2110,2110,15850
20250418,152900,1625062521,2110,2110,2110,2110,0
20250418,152800,1625062521,2110,2110,2110,2110,0
20250418,152700,1625062521,2110,2110,2110,2110,0
20250418,152600,1625062521,2110,2110,2110,2110,0
20250418,152500,1625062521,2110,2110,2110,2110,0
20250418,152400,1625062521,2110,2110,2110,2110,0
20250418,152300,1625062521,2110,2110,2110,2110,0
20250418,152200,1625062521,2110,2110,2110,2110,0
20250418,152100,1625062521,2110,2110,2110,2110,0
20250418,152000,1625062521,2110,2110,2110,2110,0
20250418,151900,1625062521,2110,2100,2110,2100,7256
20250418,151800,1609780816,2100,2100,2100,2100,1341
20250418,151700,1606964716,2100,2100,2100,2095,1778
20250418,151600,1603230951,2100,2095,2100,2095,319
20250418,151500,1602562146,2100,2090,2100,2090,491
20250418,151400,1601535486,2090,2100,2100,2090,2202
20250418,151300,1596932306,2100,2095,2100,2095,8145
20250418,151200,1579832461,2100,2095,2100,2095,760
20250418,151100,1578239086,2090,2095,2095,2090,90
20250418,151000,1578050571,2095,2092,2095,2090,493
20250418,150900,1577019846,2092,2092,2092,2092,150
20250418,150800,1576706046,2095,2097,2100,2095,169
20250418,150700,1576351526,2105,2105,2105,2095,558
20250418,150600,1575179986,2105,2100,2105,2095,1013
20250418,150500,1573055281,2100,2100,2100,2100,130
20250418,150400,1572782281,2100,2095,2100,2090,2645
20250418,150300,1567241481,2095,2100,2100,2090,1368
20250418,150200,1564377516,2100,2100,2105,2095,3226
20250418,150100,1557608991,2100,2105,2105,2100,119
20250418,150000,1557358501,2105,2105,2105,2100,1695
20250418,145900,1553792051,2105,2105,2115,2100,2129
20250418,145800,1549297731,2105,2100,2105,2100,407
20250418,145700,1548441986,2105,2105,2105,2100,186
20250418,145600,1548050556,2105,2095,2110,2095,2693
20250418,145500,1542396801,2100,2120,2120,2100,6904
20250418,145400,1527871276,2125,2105,2125,2105,11747
20250418,145300,1503016541,2105,2105,2105,2090,3426
20250418,145200,1495814151,2105,2100,2105,2095,10630
20250418,145100,1473490916,2100,2100,2100,2085,888
20250418,145000,1471634291,2100,2092,2100,2092,130
20250418,144900,1471362091,2100,2105,2105,2085,5541
20250418,144800,1459757421,2105,2100,2105,2095,1047
20250418,144700,1457557081,2095,2095,2110,2085,15225
20250418,144600,1425575836,2095,2070,2095,2065,14428
20250418,144500,1395509151,2070,2075,2075,2070,1435
20250418,144400,1392536626,2075,2075,2075,2070,530
20250418,144300,1391438581,2080,2075,2080,2075,455
20250418,144200,1390492571,2075,2080,2080,2075,780
20250418,144100,1388873994,2080,2075,2080,2075,337
20250418,144000,1388173259,2080,2080,2080,2075,1061
20250418,143900,1385969114,2075,2070,2075,2070,529
20250418,143800,1384873619,2065,2062,2065,2060,1310
20250418,143700,1382173968,2060,2065,2065,2060,61
20250418,143600,1382048033,2065,2065,2065,2055,126
20250418,143500,1381788238,2060,2065,2065,2055,158
20250418,143400,1381463233,2065,2065,2065,2065,10
20250418,143300,1381442583,2070,2075,2075,2070,20
20250418,143200,1381401133,2075,2070,2075,2065,160
20250418,143100,1381069323,2075,2065,2075,2065,375
20250418,143000,1380291508,2075,2070,2075,2070,579
20250418,142900,1379091408,2070,2070,2070,2060,5572
20250418,142800,1367608793,2070,2070,2070,2070,99
20250418,142700,1367403863,2070,2065,2070,2060,973
20250418,142600,1365395246,2060,2070,2070,2060,610
20250418,142500,1364134476,2070,2080,2080,2070,106
20250418,142400,1363914566,2070,2080,2080,2070,699
20250418,142300,1362467046,2080,2080,2080,2080,211
20250418,142200,1362028166,2075,2085,2085,2075,427
20250418,142100,1361138654,2080,2075,2080,2075,396
20250418,142000,1360315164,2075,2075,2080,2075,2518
20250418,141900,1355088194,2075,2075,2085,2075,2815
20250418,141800,1349233474,2075,2070,2075,2067,2457
20250418,141700,1344144504,2065,2065,2070,2065,802
20250418,141600,1342486949,2065,2060,2065,2060,501
20250418,141500,1341452917,2060,2060,2060,2060,100
20250418,141400,1341246917,2062,2070,2070,2060,646
20250418,141300,1339911807,2065,2065,2070,2065,451
20250418,141200,1338978847,2060,2065,2070,2060,298
20250418,141100,1338362087,2065,2055,2065,2050,5733
20250418,141000,1326561837,2055,2055,2055,2055,200
20250418,140900,1326150837,2055,2055,2055,2055,598
20250418,140800,1324921947,2050,2050,2050,2050,65
20250418,140700,1324788697,2045,2050,2055,2045,914
20250418,140600,1322913262,2050,2040,2050,2040,219
20250418,140500,1322464892,2045,2045,2045,2045,771
20250418,140400,1320888197,2045,2040,2045,2040,119
20250418,140300,1320645372,2040,2040,2040,2040,1517
20250418,140200,1317550692,2040,2045,2045,2040,1946
20250418,140100,1313579642,2045,2045,2045,2045,0
20250418,140000,1313579642,2045,2045,2045,2045,600
20250418,135900,1312352642,2045,2050,2050,2045,2578
20250418,135800,1307079562,2050,2050,2050,2050,104
20250418,135700,1306866362,2055,2055,2055,2055,5
20250418,135600,1306856087,2055,2055,2055,2055,0
20250418,135500,1306856087,2055,2055,2055,2055,0
20250418,135400,1306856087,2055,2050,2055,2050,201
20250418,135300,1306444032,2055,2055,2055,2050,489
20250418,135200,1305439377,2055,2050,2055,2050,742
20250418,135100,1303916667,2055,2045,2060,2045,690
20250418,135000,1302499607,2045,2045,2055,2045,3290
20250418,134900,1295762467,2060,2070,2070,2045,3207
20250418,134800,1289184237,2070,2030,2075,2030,28094
20250418,134700,1231858207,2025,2025,2030,2020,648
20250418,134600,1230545517,2025,2025,2030,2025,703
20250418,134500,1229119972,2030,2030,2030,2025,2024
20250418,134400,1225011552,2030,2025,2030,2025,1774
20250418,134300,1221417692,2020,2020,2020,2020,1623
20250418,134200,1218139232,2020,2020,2020,2020,289
20250418,134100,1217555452,2020,2020,2020,2020,0
20250418,134000,1217555452,2020,2015,2020,2015,305
20250418,133900,1216939377,2020,2015,2020,2015,852
20250418,133800,1215222157,2015,2015,2015,2015,1
20250418,133700,1215220142,2010,2015,2015,2010,172
20250418,133600,1214873607,2010,2010,2010,2010,631
20250418,133500,1213605297,2010,2010,2010,2010,0
20250418,133400,1213605297,2010,2010,2010,2010,250
20250418,133300,1213102797,2020,2020,2020,2020,0
20250418,133200,1213102797,2020,2020,2020,2020,322
20250418,133100,1212452357,2015,2020,2025,2015,352
20250418,133000,1211740317,2020,2015,2020,2015,64
20250418,132900,1211611077,2020,2015,2025,2015,764
20250418,132800,1210068152,2015,2020,2020,2015,56
20250418,132700,1209955302,2015,2010,2015,2010,863
20250418,132600,1208217752,2025,2010,2030,1999,42663
20250418,132500,1122794130,2020,2015,2020,2015,121
20250418,132400,1122549940,2010,2015,2015,2010,152
20250418,132300,1122244105,2015,2020,2020,2010,46
20250418,132200,1122151420,2010,2010,2010,2010,5
20250418,132100,1122141370,2020,2010,2020,2010,2042
20250418,132000,1118017975,2010,2010,2010,2010,71
20250418,131900,1117875265,2010,2010,2010,2010,36
20250418,131800,1117802905,2010,2010,2010,2005,2018
20250418,131700,1113756280,2010,2010,2010,2010,49
20250418,131600,1113657790,2010,2010,2010,2010,1912
20250418,131500,1109814670,2005,2005,2005,2005,220
20250418,131400,1109373570,2010,2005,2010,2005,104
20250418,131300,1109164810,2005,2000,2005,2000,499
20250418,131200,1108165535,2000,2005,2005,2000,157
20250418,131100,1107851010,2005,2010,2010,2000,2103
20250418,131000,1103643785,2005,2000,2005,2000,57
20250418,130900,1103529555,2000,2010,2010,2000,2113
20250418,130800,1099300305,2005,2010,2010,2005,471
20250418,130700,1098353880,2005,2010,2010,2000,2014
20250418,130600,1094314865,2015,2015,2015,2010,562
20250418,130500,1093182755,2010,2015,2015,2010,830
20250418,130400,1091513275,2015,2015,2015,2010,38
20250418,130300,1091436885,2010,2010,2010,2010,68
20250418,130200,1091300205,2015,2015,2015,2015,443
20250418,130100,1090407560,2015,2015,2020,2015,144
20250418,130000,1090117230,2015,2020,2020,2015,65
20250418,125900,1089986250,2015,2015,2015,2015,44
20250418,125800,1089897590,2015,2015,2015,2015,91
20250418,125700,1089714225,2015,2015,2015,2015,40
20250418,125600,1089633625,2020,2015,2020,2015,7
20250418,125500,1089619490,2020,2020,2020,2020,1413
20250418,125400,1086765230,2025,2025,2025,2025,2
20250418,125300,1086761180,2025,2025,2025,2025,82
20250418,125200,1086595130,2025,2025,2025,2025,140
20250418,125100,1086311630,2025,2020,2025,2020,417
20250418,125000,1085468790,2030,2030,2030,2030,154
20250418,124900,1085156170,2030,2025,2030,2025,56
20250418,124800,1085042730,2025,2030,2030,2025,1191
20250418,124700,1082630890,2030,2030,2030,2025,1079
20250418,124600,1080445185,2025,2025,2025,2025,229
20250418,124500,1079981460,2030,2030,2030,2030,116
20250418,124400,1079745980,2030,2030,2030,2030,0
20250418,124300,1079745980,2030,2030,2040,2025,3550
20250418,124200,1072550710,2030,2030,2030,2030,203
20250418,124100,1072138620,2025,2025,2025,2025,0
20250418,124000,1072138620,2025,2025,2025,2025,428
20250418,123900,1071271920,2035,2035,2035,2020,5001
20250418,123800,1061149860,2035,2035,2035,2035,1
20250418,123700,1061147825,2040,2040,2040,2040,0
20250418,123600,1061147825,2040,2040,2040,2040,0
20250418,123500,1061147825,2040,2040,2040,2040,0
20250418,123400,1061147825,2040,2040,2040,2040,350
20250418,123300,1060433825,2040,2040,2040,2040,0
20250418,123200,1060433825,2040,2040,2040,2040,80
20250418,123100,1060270625,2040,2040,2040,2040,69
20250418,123000,1060129865,2040,2035,2040,2035,994
20250418,122900,1058106855,2040,2040,2040,2040,49
20250418,122800,1058006895,2040,2040,2040,2040,118
20250418,122700,1057766175,2040,2040,2040,2040,120
20250418,122600,1057521375,2040,2040,2040,2040,0
20250418,122500,1057521375,2040,2040,2040,2040,0
20250418,122400,1057521375,2040,2040,2040,2040,130
20250418,122300,1057256175,2040,2040,2040,2040,188
20250418,122200,1056872655,2045,2045,2045,2045,566
20250418,122100,1055715185,2050,2050,2050,2050,0
20250418,122000,1055715185,2050,2050,2050,2050,32
20250418,121900,1055649585,2050,2050,2050,2050,39
20250418,121800,1055569635,2050,2050,2050,2050,90
20250418,121700,1055385135,2050,2050,2050,2050,100
20250418,121600,1055180135,2050,2050,2050,2045,151
20250418,121500,1054871085,2045,2045,2045,2045,106
20250418,121400,1054654315,2040,2040,2040,2040,0
20250418,121300,1054654315,2040,2040,2040,2040,150
20250418,121200,1054348315,2045,2040,2045,2040,1494
20250418,121100,1051299475,2040,2040,2040,2040,158
20250418,121000,1050977155,2055,2045,2055,2045,4405
20250418,120900,1041948635,2045,2045,2045,2045,372
20250418,120800,1041187895,2055,2035,2055,2035,3136
20250418,120700,1034773850,2035,2050,2050,2035,5244
20250418,120600,1024072780,2050,2050,2050,2050,311
20250418,120500,1023435230,2045,2045,2050,2045,1680
20250418,120400,1019995615,2045,2050,2055,2045,475
20250418,120300,1019020780,2055,2045,2055,2030,7584
20250418,120200,1003484460,2045,2050,2050,2030,2268
20250418,120100,998840870,2050,2035,2050,2035,5267
20250418,120000,988065790,2045,2045,2045,2045,361
20250418,115900,987327545,2035,2035,2040,2035,3080
20250418,115800,981050245,2035,2035,2040,2035,2050
20250418,115700,976872740,2035,2030,2035,2030,948
20250418,115600,974944690,2030,2030,2030,2030,11
20250418,115500,974922360,2035,2035,2035,2035,0
20250418,115400,974922360,2035,2025,2035,2025,374
20250418,115300,974161650,2030,2025,2030,2025,356
20250418,115200,973439140,2025,2025,2025,2025,1436
20250418,115100,970531240,2030,2030,2030,2025,917
20250418,115000,968669750,2025,2025,2025,2025,1342
20250418,114900,965952200,2025,2020,2025,2020,43
20250418,114800,965865145,2030,2020,2030,2015,386
20250418,114700,965082590,2020,2020,2020,2020,145
20250418,114600,964789690,2030,2030,2030,2030,0
20250418,114500,964789690,2030,2030,2030,2030,0
20250418,114400,964789690,2030,2025,2030,2025,384
20250418,114300,964010430,2030,2010,2030,2010,1403
20250418,114200,961167580,2005,1999,2005,1998,8262
20250418,114100,944608613,2000,2005,2005,2000,80
20250418,114000,944448548,2000,2000,2000,2000,460
20250418,113900,943528548,2000,2000,2000,2000,1509
20250418,113800,940510548,2010,2010,2010,2010,1
20250418,113700,940508538,2015,2015,2015,2015,4
20250418,113600,940500478,2015,2010,2015,2010,1592
20250418,113500,937300308,2015,2015,2015,2015,160
20250418,113400,936977908,2010,2015,2015,2010,973
20250418,113300,935018528,2010,2015,2015,2010,6
20250418,113200,935006443,2015,2015,2015,2015,0
20250418,113100,935006443,2015,2015,2015,2015,1
20250418,113000,935004428,2010,2010,2010,2010,0
20250418,112900,935004428,2010,2020,2020,2010,5848
20250418,112800,923209848,2040,2020,2040,2020,945
20250418,112700,921296108,2040,2030,2045,2015,4210
20250418,112600,912723058,2035,1997,2035,1997,3855
20250418,112500,904960763,2015,1997,2015,1997,20765
20250418,112400,863126205,1995,1999,1999,1995,558
20250418,112300,862011013,1999,2005,2005,1999,763
20250418,112200,860483040,2010,2005,2010,2005,335
20250418,112100,859810150,2005,2010,2010,2005,2988
20250418,112000,853804275,2005,2005,2005,2005,463
20250418,111900,852875960,2005,2005,2005,2005,0
20250418,111800,852875960,2005,1996,2005,1996,1511
20250418,111700,849851034,1996,1995,1996,1995,1577
20250418,111600,846703405,1996,1996,1996,1996,200
20250418,111500,846304205,2000,2000,2000,2000,0
20250418,111400,846304205,2000,2000,2000,2000,12
20250418,111300,846280205,2000,2000,2000,2000,38
20250418,111200,846204205,2000,1988,2000,1988,4352
20250418,111100,837532725,1989,1990,1991,1989,3405
20250418,111000,830757846,1991,1991,1991,1991,0
20250418,110900,830757846,1991,1991,1991,1991,1
20250418,110800,830755855,1990,1991,1991,1990,1100
20250418,110700,828566223,1991,1991,1991,1991,383
20250418,110600,827803670,1990,1991,1991,1990,284
20250418,110500,827238410,1991,1990,1991,1990,423
20250418,110400,826396326,1990,1991,1991,1990,185
20250418,110300,826028002,1990,1992,1992,1990,1218
20250418,110200,823602827,1992,1992,1993,1992,259
20250418,110100,823086849,1992,1993,1993,1992,1005
20250418,110000,821084884,1994,1993,1994,1992,2381
20250418,105900,816338431,1994,1994,1994,1994,2
20250418,105800,816334443,1994,1994,1994,1994,800
20250418,105700,814739243,1994,1995,1995,1994,111
20250418,105600,814517907,1994,1995,1995,1994,602
20250418,105500,813317417,1995,1995,1995,1995,136
20250418,105400,813046097,1993,1993,1993,1993,0
20250418,105300,813046097,1993,1993,1993,1993,0
20250418,105200,813046097,1993,1998,1998,1993,522
20250418,105100,812004847,1999,1999,1999,1999,9
20250418,105000,811986856,1999,2000,2000,1993,2716
20250418,104900,806563671,2002,1999,2002,1999,760
20250418,104800,805044425,1998,1996,1998,1996,196
20250418,104700,804652993,1996,1999,1999,1995,1487
20250418,104600,801681669,1998,1998,1998,1998,0
20250418,104500,801681669,1998,1998,1998,1998,61
20250418,104400,801559791,1995,1995,1995,1995,286
20250418,104300,800989221,1999,1991,1999,1991,4123
20250418,104200,792768331,1991,1990,1991,1990,101
20250418,104100,792567291,1990,1990,1990,1990,229
20250418,104000,792111581,1990,1988,1992,1988,322
20250418,103900,791470879,1990,1990,1990,1990,249
20250418,103800,790975369,1990,1995,1995,1990,621
20250418,103700,789736514,1996,1996,1996,1996,192
20250418,103600,789353282,1995,1995,1995,1995,46
20250418,103500,789261512,1994,1990,1994,1990,2606
20250418,103400,784070712,1990,1991,1991,1990,283
20250418,103300,783507355,1991,1992,1992,1991,168
20250418,103200,783172855,1992,1992,1992,1991,441
20250418,103100,782294393,1992,1984,1992,1984,655
20250418,103000,780991618,1988,1987,1988,1985,6009
20250418,102900,769057956,1988,1991,1991,1988,3099
20250418,102800,762895980,1993,1995,1995,1993,19
20250418,102700,762858087,1992,1992,1992,1992,4
20250418,102600,762850119,1991,1992,1993,1991,992
20250418,102500,760873226,1999,1999,1999,1999,2
20250418,102400,760869228,2000,2000,2000,1993,5030
20250418,102300,750812377,2000,2005,2005,2000,281
20250418,102200,750249472,2005,2005,2005,2005,1809
20250418,102100,746622427,2005,2005,2005,2005,467
20250418,102000,745686092,2015,2015,2015,2015,1
20250418,101900,745684077,2005,2010,2010,2005,1061
20250418,101800,743552467,2015,2015,2015,2015,92
20250418,101700,743367087,2010,2010,2010,2010,2198
20250418,101600,738949107,2020,2015,2020,2015,441
20250418,101500,738060367,2020,2015,2020,2015,204
20250418,101400,737649032,2015,2010,2015,2010,367
20250418,101300,736911357,2010,2010,2010,2010,129
20250418,101200,736652067,2015,2015,2015,2015,0
20250418,101100,736652067,2015,2015,2015,2015,0
20250418,101000,736652067,2015,2010,2015,2010,2198
20250418,100900,732229462,2015,2015,2015,2015,90
20250418,100800,732048112,2015,2015,2015,2015,2111
20250418,100700,727794447,2010,2005,2010,2000,2838
20250418,100600,722100602,2005,2005,2005,2005,2620
20250418,100500,716847502,2005,2000,2005,2000,624
20250418,100400,715599002,2010,1990,2010,1990,7879
20250418,100300,699830052,1985,1985,1990,1984,1135
20250418,100200,697576564,1985,1978,1986,1978,106
20250418,100100,697366818,1978,1983,1983,1978,10664
20250418,100000,676251572,1983,1992,1998,1983,3871
20250418,095900,668550085,1992,1998,1998,1992,21329
20250418,095800,625975254,1998,1999,2000,1998,5514
20250418,095700,614956750,2000,1999,2000,1999,151
20250418,095600,614654900,1999,1999,2005,1999,160
20250418,095500,614335042,2010,2010,2010,1999,648
20250418,095400,613039536,1998,1999,2010,1998,1493
20250418,095300,610055210,1999,2007,2007,1999,9308
20250418,095200,591436628,2007,2005,2010,2005,3
20250418,095100,591430606,2000,2010,2010,2000,2952
20250418,095000,585502471,2025,2000,2025,2000,1719
20250418,094900,582045551,2000,2005,2005,2000,7760
20250418,094800,566520551,2000,2005,2010,2000,85
20250418,094700,566350271,2005,2005,2005,2005,30
20250418,094600,566290121,2000,2000,2005,2000,967
20250418,094500,564356106,2000,2010,2010,2000,3426
20250418,094400,557488901,2005,2005,2010,2005,587
20250418,094300,556311951,2005,2005,2005,2005,985
20250418,094200,554337026,2010,2010,2010,2005,129
20250418,094100,554077791,2005,2005,2005,2005,619
20250418,094000,552836696,2005,2005,2010,2005,319
20250418,093900,552195971,2005,2000,2005,2000,647
20250418,093800,550900206,2005,2000,2010,2000,971
20250418,093700,548957446,2005,2010,2010,2000,10836
20250418,093600,527277426,2005,2005,2005,2005,1272
20250418,093500,524727066,2005,2010,2010,2005,982
20250418,093400,522758151,2010,2015,2015,2005,4486
20250418,093300,513750661,2015,2010,2015,2010,114
20250418,093200,513521501,2010,2015,2015,2010,917
20250418,093100,511674911,2010,2015,2020,2010,1475
20250418,093000,508704466,2015,2020,2020,2010,4255
20250418,092900,500133666,2020,2010,2020,2010,210
20250418,092800,499711466,2010,2015,2015,2010,8574
20250418,092700,482472131,2020,2015,2020,2015,533
20250418,092600,481397681,2020,2015,2020,2015,120
20250418,092500,481155671,2010,2010,2010,2010,963
20250418,092400,479220041,2010,2010,2015,2005,1986
20250418,092300,475229611,2010,2015,2015,2010,853
20250418,092200,473514971,2010,2015,2020,2010,1762
20250418,092100,469969321,2025,2025,2025,2025,1
20250418,092000,469967296,2015,2015,2015,2015,708
20250418,091900,468540676,2015,2015,2015,2005,1411
20250418,091800,465709566,2012,2005,2012,2005,1630
20250418,091700,462441381,2000,2015,2015,2000,9651
20250418,091600,443067681,2015,2020,2020,2010,11190
20250418,091500,420480766,2025,2020,2025,2020,168
20250418,091400,420140616,2020,2025,2025,2017,4362
20250418,091300,411328221,2020,2015,2020,2010,816
20250418,091200,409681796,2015,2012,2020,2012,2470
20250418,091100,404705075,2010,2015,2015,2005,6968
20250418,091000,390702910,2020,2005,2020,2005,534
20250418,090900,389628675,2005,2010,2015,2005,3478
20250418,090800,382643945,2010,2015,2025,2005,15577
20250418,090700,351317640,2015,2035,2035,2015,12810
20250418,090600,325383585,2035,2040,2050,2025,3480
20250418,090500,318313675,2040,2005,2040,2005,23513
20250418,090400,270941340,2020,2010,2020,2000,23884
20250418,090300,223098525,2010,2050,2055,2000,33126
20250418,090200,155944455,2045,2070,2080,2040,18302
20250418,090100,118448860,2075,2065,2080,2040,15766
20250418,090000,86059485,2080,2110,2115,2070,36182
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 190600 1658506021 2110 2110 2110 2110 15850
3 20250418 190500 1658506021 2110 2110 2110 2110 0
4 20250418 190400 1658506021 2110 2110 2110 2110 0
5 20250418 190300 1658506021 2110 2110 2110 2110 0
6 20250418 190200 1658506021 2110 2110 2110 2110 0
7 20250418 190100 1658506021 2110 2110 2110 2110 0
8 20250418 190000 1658506021 2110 2110 2110 2110 0
9 20250418 185900 1658506021 2110 2110 2110 2110 0
10 20250418 185800 1658506021 2110 2110 2110 2110 0
11 20250418 185700 1658506021 2110 2110 2110 2110 0
12 20250418 185600 1658506021 2110 2110 2110 2110 0
13 20250418 185500 1658506021 2110 2110 2110 2110 0
14 20250418 185400 1658506021 2110 2110 2110 2110 0
15 20250418 185300 1658506021 2110 2110 2110 2110 0
16 20250418 185200 1658506021 2110 2110 2110 2110 0
17 20250418 185100 1658506021 2110 2110 2110 2110 0
18 20250418 185000 1658506021 2110 2110 2110 2110 0
19 20250418 184900 1658506021 2110 2110 2110 2110 0
20 20250418 184800 1658506021 2110 2110 2110 2110 0
21 20250418 184700 1658506021 2110 2110 2110 2110 0
22 20250418 184600 1658506021 2110 2110 2110 2110 0
23 20250418 184500 1658506021 2110 2110 2110 2110 0
24 20250418 184400 1658506021 2110 2110 2110 2110 0
25 20250418 184300 1658506021 2110 2110 2110 2110 0
26 20250418 184200 1658506021 2110 2110 2110 2110 0
27 20250418 184100 1658506021 2110 2110 2110 2110 0
28 20250418 184000 1658506021 2110 2110 2110 2110 0
29 20250418 183900 1658506021 2110 2110 2110 2110 0
30 20250418 183800 1658506021 2110 2110 2110 2110 0
31 20250418 183700 1658506021 2110 2110 2110 2110 0
32 20250418 183600 1658506021 2110 2110 2110 2110 15850
33 20250418 183500 1658506021 2110 2110 2110 2110 0
34 20250418 183400 1658506021 2110 2110 2110 2110 0
35 20250418 183300 1658506021 2110 2110 2110 2110 0
36 20250418 183200 1658506021 2110 2110 2110 2110 0
37 20250418 183100 1658506021 2110 2110 2110 2110 0
38 20250418 183000 1658506021 2110 2110 2110 2110 0
39 20250418 182900 1658506021 2110 2110 2110 2110 0
40 20250418 182800 1658506021 2110 2110 2110 2110 0
41 20250418 182700 1658506021 2110 2110 2110 2110 0
42 20250418 182600 1658506021 2110 2110 2110 2110 0
43 20250418 182500 1658506021 2110 2110 2110 2110 0
44 20250418 182400 1658506021 2110 2110 2110 2110 0
45 20250418 182300 1658506021 2110 2110 2110 2110 0
46 20250418 182200 1658506021 2110 2110 2110 2110 0
47 20250418 182100 1658506021 2110 2110 2110 2110 0
48 20250418 182000 1658506021 2110 2110 2110 2110 0
49 20250418 181900 1658506021 2110 2110 2110 2110 0
50 20250418 181800 1658506021 2110 2110 2110 2110 0
51 20250418 181700 1658506021 2110 2110 2110 2110 0
52 20250418 181600 1658506021 2110 2110 2110 2110 0
53 20250418 181500 1658506021 2110 2110 2110 2110 0
54 20250418 181400 1658506021 2110 2110 2110 2110 0
55 20250418 181300 1658506021 2110 2110 2110 2110 0
56 20250418 181200 1658506021 2110 2110 2110 2110 0
57 20250418 181100 1658506021 2110 2110 2110 2110 0
58 20250418 181000 1658506021 2110 2110 2110 2110 0
59 20250418 180900 1658506021 2110 2110 2110 2110 0
60 20250418 180800 1658506021 2110 2110 2110 2110 0
61 20250418 180700 1658506021 2110 2110 2110 2110 0
62 20250418 180600 1658506021 2110 2110 2110 2110 15850
63 20250418 180500 1658506021 2110 2110 2110 2110 0
64 20250418 180400 1658506021 2110 2110 2110 2110 0
65 20250418 180300 1658506021 2110 2110 2110 2110 0
66 20250418 180200 1658506021 2110 2110 2110 2110 0
67 20250418 180100 1658506021 2110 2110 2110 2110 0
68 20250418 180000 1658506021 2110 2110 2110 2110 0
69 20250418 175900 1658506021 2110 2110 2110 2110 0
70 20250418 175800 1658506021 2110 2110 2110 2110 0
71 20250418 175700 1658506021 2110 2110 2110 2110 0
72 20250418 175600 1658506021 2110 2110 2110 2110 0
73 20250418 175500 1658506021 2110 2110 2110 2110 0
74 20250418 175400 1658506021 2110 2110 2110 2110 0
75 20250418 175300 1658506021 2110 2110 2110 2110 0
76 20250418 175200 1658506021 2110 2110 2110 2110 0
77 20250418 175100 1658506021 2110 2110 2110 2110 0
78 20250418 175000 1658506021 2110 2110 2110 2110 0
79 20250418 174900 1658506021 2110 2110 2110 2110 0
80 20250418 174800 1658506021 2110 2110 2110 2110 0
81 20250418 174700 1658506021 2110 2110 2110 2110 0
82 20250418 174600 1658506021 2110 2110 2110 2110 0
83 20250418 174500 1658506021 2110 2110 2110 2110 0
84 20250418 174400 1658506021 2110 2110 2110 2110 0
85 20250418 174300 1658506021 2110 2110 2110 2110 0
86 20250418 174200 1658506021 2110 2110 2110 2110 0
87 20250418 174100 1658506021 2110 2110 2110 2110 0
88 20250418 174000 1658506021 2110 2110 2110 2110 0
89 20250418 173900 1658506021 2110 2110 2110 2110 0
90 20250418 173800 1658506021 2110 2110 2110 2110 0
91 20250418 173700 1658506021 2110 2110 2110 2110 0
92 20250418 173600 1658506021 2110 2110 2110 2110 15850
93 20250418 173500 1658506021 2110 2110 2110 2110 0
94 20250418 173400 1658506021 2110 2110 2110 2110 0
95 20250418 173300 1658506021 2110 2110 2110 2110 0
96 20250418 173200 1658506021 2110 2110 2110 2110 0
97 20250418 173100 1658506021 2110 2110 2110 2110 0
98 20250418 173000 1658506021 2110 2110 2110 2110 0
99 20250418 172900 1658506021 2110 2110 2110 2110 0
100 20250418 172800 1658506021 2110 2110 2110 2110 0
101 20250418 172700 1658506021 2110 2110 2110 2110 0
102 20250418 172600 1658506021 2110 2110 2110 2110 0
103 20250418 172500 1658506021 2110 2110 2110 2110 0
104 20250418 172400 1658506021 2110 2110 2110 2110 0
105 20250418 172300 1658506021 2110 2110 2110 2110 0
106 20250418 172200 1658506021 2110 2110 2110 2110 0
107 20250418 172100 1658506021 2110 2110 2110 2110 0
108 20250418 172000 1658506021 2110 2110 2110 2110 0
109 20250418 171900 1658506021 2110 2110 2110 2110 0
110 20250418 171800 1658506021 2110 2110 2110 2110 0
111 20250418 171700 1658506021 2110 2110 2110 2110 0
112 20250418 171600 1658506021 2110 2110 2110 2110 0
113 20250418 171500 1658506021 2110 2110 2110 2110 0
114 20250418 171400 1658506021 2110 2110 2110 2110 0
115 20250418 171300 1658506021 2110 2110 2110 2110 0
116 20250418 171200 1658506021 2110 2110 2110 2110 0
117 20250418 171100 1658506021 2110 2110 2110 2110 0
118 20250418 171000 1658506021 2110 2110 2110 2110 0
119 20250418 170900 1658506021 2110 2110 2110 2110 0
120 20250418 170800 1658506021 2110 2110 2110 2110 0
121 20250418 170700 1658506021 2110 2110 2110 2110 0
122 20250418 170600 1658506021 2110 2110 2110 2110 15850
123 20250418 170500 1658506021 2110 2110 2110 2110 0
124 20250418 170400 1658506021 2110 2110 2110 2110 0
125 20250418 170300 1658506021 2110 2110 2110 2110 0
126 20250418 170200 1658506021 2110 2110 2110 2110 0
127 20250418 170100 1658506021 2110 2110 2110 2110 0
128 20250418 170000 1658506021 2110 2110 2110 2110 0
129 20250418 165900 1658506021 2110 2110 2110 2110 0
130 20250418 165800 1658506021 2110 2110 2110 2110 0
131 20250418 165700 1658506021 2110 2110 2110 2110 0
132 20250418 165600 1658506021 2110 2110 2110 2110 0
133 20250418 165500 1658506021 2110 2110 2110 2110 0
134 20250418 165400 1658506021 2110 2110 2110 2110 0
135 20250418 165300 1658506021 2110 2110 2110 2110 0
136 20250418 165200 1658506021 2110 2110 2110 2110 0
137 20250418 165100 1658506021 2110 2110 2110 2110 0
138 20250418 165000 1658506021 2110 2110 2110 2110 0
139 20250418 164900 1658506021 2110 2110 2110 2110 0
140 20250418 164800 1658506021 2110 2110 2110 2110 0
141 20250418 164700 1658506021 2110 2110 2110 2110 0
142 20250418 164600 1658506021 2110 2110 2110 2110 0
143 20250418 164500 1658506021 2110 2110 2110 2110 0
144 20250418 164400 1658506021 2110 2110 2110 2110 0
145 20250418 164300 1658506021 2110 2110 2110 2110 0
146 20250418 164200 1658506021 2110 2110 2110 2110 0
147 20250418 164100 1658506021 2110 2110 2110 2110 0
148 20250418 164000 1658506021 2110 2110 2110 2110 0
149 20250418 163900 1658506021 2110 2110 2110 2110 0
150 20250418 163800 1658506021 2110 2110 2110 2110 0
151 20250418 163700 1658506021 2110 2110 2110 2110 0
152 20250418 163600 1658506021 2110 2110 2110 2110 15850
153 20250418 163500 1658506021 2110 2110 2110 2110 0
154 20250418 163400 1658506021 2110 2110 2110 2110 0
155 20250418 163300 1658506021 2110 2110 2110 2110 0
156 20250418 163200 1658506021 2110 2110 2110 2110 0
157 20250418 163100 1658506021 2110 2110 2110 2110 0
158 20250418 163000 1658506021 2110 2110 2110 2110 0
159 20250418 162900 1658506021 2110 2110 2110 2110 0
160 20250418 162800 1658506021 2110 2110 2110 2110 0
161 20250418 162700 1658506021 2110 2110 2110 2110 0
162 20250418 162600 1658506021 2110 2110 2110 2110 0
163 20250418 162500 1658506021 2110 2110 2110 2110 0
164 20250418 162400 1658506021 2110 2110 2110 2110 0
165 20250418 162300 1658506021 2110 2110 2110 2110 0
166 20250418 162200 1658506021 2110 2110 2110 2110 0
167 20250418 162100 1658506021 2110 2110 2110 2110 0
168 20250418 162000 1658506021 2110 2110 2110 2110 0
169 20250418 161900 1658506021 2110 2110 2110 2110 0
170 20250418 161800 1658506021 2110 2110 2110 2110 0
171 20250418 161700 1658506021 2110 2110 2110 2110 0
172 20250418 161600 1658506021 2110 2110 2110 2110 0
173 20250418 161500 1658506021 2110 2110 2110 2110 0
174 20250418 161400 1658506021 2110 2110 2110 2110 0
175 20250418 161300 1658506021 2110 2110 2110 2110 0
176 20250418 161200 1658506021 2110 2110 2110 2110 0
177 20250418 161100 1658506021 2110 2110 2110 2110 0
178 20250418 161000 1658506021 2110 2110 2110 2110 0
179 20250418 160900 1658506021 2110 2110 2110 2110 0
180 20250418 160800 1658506021 2110 2110 2110 2110 0
181 20250418 160700 1658506021 2110 2110 2110 2110 0
182 20250418 160600 1658506021 2110 2110 2110 2110 15850
183 20250418 160500 1658506021 2110 2110 2110 2110 0
184 20250418 160400 1658506021 2110 2110 2110 2110 0
185 20250418 160300 1658506021 2110 2110 2110 2110 0
186 20250418 160200 1658506021 2110 2110 2110 2110 0
187 20250418 160100 1658506021 2110 2110 2110 2110 0
188 20250418 160000 1658506021 2110 2110 2110 2110 0
189 20250418 155900 1658506021 2110 2110 2110 2110 0
190 20250418 155800 1658506021 2110 2110 2110 2110 0
191 20250418 155700 1658506021 2110 2110 2110 2110 0
192 20250418 155600 1658506021 2110 2110 2110 2110 0
193 20250418 155500 1658506021 2110 2110 2110 2110 0
194 20250418 155400 1658506021 2110 2110 2110 2110 0
195 20250418 155300 1658506021 2110 2110 2110 2110 0
196 20250418 155200 1658506021 2110 2110 2110 2110 0
197 20250418 155100 1658506021 2110 2110 2110 2110 0
198 20250418 155000 1658506021 2110 2110 2110 2110 0
199 20250418 154900 1658506021 2110 2110 2110 2110 0
200 20250418 154800 1658506021 2110 2110 2110 2110 0
201 20250418 154700 1658506021 2110 2110 2110 2110 0
202 20250418 154600 1658506021 2110 2110 2110 2110 0
203 20250418 154500 1658506021 2110 2110 2110 2110 0
204 20250418 154400 1658506021 2110 2110 2110 2110 0
205 20250418 154300 1658506021 2110 2110 2110 2110 0
206 20250418 154200 1658506021 2110 2110 2110 2110 0
207 20250418 154100 1658506021 2110 2110 2110 2110 0
208 20250418 154000 1658506021 2110 2110 2110 2110 0
209 20250418 153900 1658506021 2110 2110 2110 2110 0
210 20250418 153800 1658506021 2110 2110 2110 2110 0
211 20250418 153700 1658506021 2110 2110 2110 2110 0
212 20250418 153600 1658506021 2110 2110 2110 2110 15850
213 20250418 153500 1658506021 2110 2110 2110 2110 0
214 20250418 153400 1658506021 2110 2110 2110 2110 0
215 20250418 153300 1658506021 2110 2110 2110 2110 0
216 20250418 153200 1658506021 2110 2110 2110 2110 0
217 20250418 153100 1658506021 2110 2110 2110 2110 0
218 20250418 153000 1658506021 2110 2110 2110 2110 15850
219 20250418 152900 1625062521 2110 2110 2110 2110 0
220 20250418 152800 1625062521 2110 2110 2110 2110 0
221 20250418 152700 1625062521 2110 2110 2110 2110 0
222 20250418 152600 1625062521 2110 2110 2110 2110 0
223 20250418 152500 1625062521 2110 2110 2110 2110 0
224 20250418 152400 1625062521 2110 2110 2110 2110 0
225 20250418 152300 1625062521 2110 2110 2110 2110 0
226 20250418 152200 1625062521 2110 2110 2110 2110 0
227 20250418 152100 1625062521 2110 2110 2110 2110 0
228 20250418 152000 1625062521 2110 2110 2110 2110 0
229 20250418 151900 1625062521 2110 2100 2110 2100 7256
230 20250418 151800 1609780816 2100 2100 2100 2100 1341
231 20250418 151700 1606964716 2100 2100 2100 2095 1778
232 20250418 151600 1603230951 2100 2095 2100 2095 319
233 20250418 151500 1602562146 2100 2090 2100 2090 491
234 20250418 151400 1601535486 2090 2100 2100 2090 2202
235 20250418 151300 1596932306 2100 2095 2100 2095 8145
236 20250418 151200 1579832461 2100 2095 2100 2095 760
237 20250418 151100 1578239086 2090 2095 2095 2090 90
238 20250418 151000 1578050571 2095 2092 2095 2090 493
239 20250418 150900 1577019846 2092 2092 2092 2092 150
240 20250418 150800 1576706046 2095 2097 2100 2095 169
241 20250418 150700 1576351526 2105 2105 2105 2095 558
242 20250418 150600 1575179986 2105 2100 2105 2095 1013
243 20250418 150500 1573055281 2100 2100 2100 2100 130
244 20250418 150400 1572782281 2100 2095 2100 2090 2645
245 20250418 150300 1567241481 2095 2100 2100 2090 1368
246 20250418 150200 1564377516 2100 2100 2105 2095 3226
247 20250418 150100 1557608991 2100 2105 2105 2100 119
248 20250418 150000 1557358501 2105 2105 2105 2100 1695
249 20250418 145900 1553792051 2105 2105 2115 2100 2129
250 20250418 145800 1549297731 2105 2100 2105 2100 407
251 20250418 145700 1548441986 2105 2105 2105 2100 186
252 20250418 145600 1548050556 2105 2095 2110 2095 2693
253 20250418 145500 1542396801 2100 2120 2120 2100 6904
254 20250418 145400 1527871276 2125 2105 2125 2105 11747
255 20250418 145300 1503016541 2105 2105 2105 2090 3426
256 20250418 145200 1495814151 2105 2100 2105 2095 10630
257 20250418 145100 1473490916 2100 2100 2100 2085 888
258 20250418 145000 1471634291 2100 2092 2100 2092 130
259 20250418 144900 1471362091 2100 2105 2105 2085 5541
260 20250418 144800 1459757421 2105 2100 2105 2095 1047
261 20250418 144700 1457557081 2095 2095 2110 2085 15225
262 20250418 144600 1425575836 2095 2070 2095 2065 14428
263 20250418 144500 1395509151 2070 2075 2075 2070 1435
264 20250418 144400 1392536626 2075 2075 2075 2070 530
265 20250418 144300 1391438581 2080 2075 2080 2075 455
266 20250418 144200 1390492571 2075 2080 2080 2075 780
267 20250418 144100 1388873994 2080 2075 2080 2075 337
268 20250418 144000 1388173259 2080 2080 2080 2075 1061
269 20250418 143900 1385969114 2075 2070 2075 2070 529
270 20250418 143800 1384873619 2065 2062 2065 2060 1310
271 20250418 143700 1382173968 2060 2065 2065 2060 61
272 20250418 143600 1382048033 2065 2065 2065 2055 126
273 20250418 143500 1381788238 2060 2065 2065 2055 158
274 20250418 143400 1381463233 2065 2065 2065 2065 10
275 20250418 143300 1381442583 2070 2075 2075 2070 20
276 20250418 143200 1381401133 2075 2070 2075 2065 160
277 20250418 143100 1381069323 2075 2065 2075 2065 375
278 20250418 143000 1380291508 2075 2070 2075 2070 579
279 20250418 142900 1379091408 2070 2070 2070 2060 5572
280 20250418 142800 1367608793 2070 2070 2070 2070 99
281 20250418 142700 1367403863 2070 2065 2070 2060 973
282 20250418 142600 1365395246 2060 2070 2070 2060 610
283 20250418 142500 1364134476 2070 2080 2080 2070 106
284 20250418 142400 1363914566 2070 2080 2080 2070 699
285 20250418 142300 1362467046 2080 2080 2080 2080 211
286 20250418 142200 1362028166 2075 2085 2085 2075 427
287 20250418 142100 1361138654 2080 2075 2080 2075 396
288 20250418 142000 1360315164 2075 2075 2080 2075 2518
289 20250418 141900 1355088194 2075 2075 2085 2075 2815
290 20250418 141800 1349233474 2075 2070 2075 2067 2457
291 20250418 141700 1344144504 2065 2065 2070 2065 802
292 20250418 141600 1342486949 2065 2060 2065 2060 501
293 20250418 141500 1341452917 2060 2060 2060 2060 100
294 20250418 141400 1341246917 2062 2070 2070 2060 646
295 20250418 141300 1339911807 2065 2065 2070 2065 451
296 20250418 141200 1338978847 2060 2065 2070 2060 298
297 20250418 141100 1338362087 2065 2055 2065 2050 5733
298 20250418 141000 1326561837 2055 2055 2055 2055 200
299 20250418 140900 1326150837 2055 2055 2055 2055 598
300 20250418 140800 1324921947 2050 2050 2050 2050 65
301 20250418 140700 1324788697 2045 2050 2055 2045 914
302 20250418 140600 1322913262 2050 2040 2050 2040 219
303 20250418 140500 1322464892 2045 2045 2045 2045 771
304 20250418 140400 1320888197 2045 2040 2045 2040 119
305 20250418 140300 1320645372 2040 2040 2040 2040 1517
306 20250418 140200 1317550692 2040 2045 2045 2040 1946
307 20250418 140100 1313579642 2045 2045 2045 2045 0
308 20250418 140000 1313579642 2045 2045 2045 2045 600
309 20250418 135900 1312352642 2045 2050 2050 2045 2578
310 20250418 135800 1307079562 2050 2050 2050 2050 104
311 20250418 135700 1306866362 2055 2055 2055 2055 5
312 20250418 135600 1306856087 2055 2055 2055 2055 0
313 20250418 135500 1306856087 2055 2055 2055 2055 0
314 20250418 135400 1306856087 2055 2050 2055 2050 201
315 20250418 135300 1306444032 2055 2055 2055 2050 489
316 20250418 135200 1305439377 2055 2050 2055 2050 742
317 20250418 135100 1303916667 2055 2045 2060 2045 690
318 20250418 135000 1302499607 2045 2045 2055 2045 3290
319 20250418 134900 1295762467 2060 2070 2070 2045 3207
320 20250418 134800 1289184237 2070 2030 2075 2030 28094
321 20250418 134700 1231858207 2025 2025 2030 2020 648
322 20250418 134600 1230545517 2025 2025 2030 2025 703
323 20250418 134500 1229119972 2030 2030 2030 2025 2024
324 20250418 134400 1225011552 2030 2025 2030 2025 1774
325 20250418 134300 1221417692 2020 2020 2020 2020 1623
326 20250418 134200 1218139232 2020 2020 2020 2020 289
327 20250418 134100 1217555452 2020 2020 2020 2020 0
328 20250418 134000 1217555452 2020 2015 2020 2015 305
329 20250418 133900 1216939377 2020 2015 2020 2015 852
330 20250418 133800 1215222157 2015 2015 2015 2015 1
331 20250418 133700 1215220142 2010 2015 2015 2010 172
332 20250418 133600 1214873607 2010 2010 2010 2010 631
333 20250418 133500 1213605297 2010 2010 2010 2010 0
334 20250418 133400 1213605297 2010 2010 2010 2010 250
335 20250418 133300 1213102797 2020 2020 2020 2020 0
336 20250418 133200 1213102797 2020 2020 2020 2020 322
337 20250418 133100 1212452357 2015 2020 2025 2015 352
338 20250418 133000 1211740317 2020 2015 2020 2015 64
339 20250418 132900 1211611077 2020 2015 2025 2015 764
340 20250418 132800 1210068152 2015 2020 2020 2015 56
341 20250418 132700 1209955302 2015 2010 2015 2010 863
342 20250418 132600 1208217752 2025 2010 2030 1999 42663
343 20250418 132500 1122794130 2020 2015 2020 2015 121
344 20250418 132400 1122549940 2010 2015 2015 2010 152
345 20250418 132300 1122244105 2015 2020 2020 2010 46
346 20250418 132200 1122151420 2010 2010 2010 2010 5
347 20250418 132100 1122141370 2020 2010 2020 2010 2042
348 20250418 132000 1118017975 2010 2010 2010 2010 71
349 20250418 131900 1117875265 2010 2010 2010 2010 36
350 20250418 131800 1117802905 2010 2010 2010 2005 2018
351 20250418 131700 1113756280 2010 2010 2010 2010 49
352 20250418 131600 1113657790 2010 2010 2010 2010 1912
353 20250418 131500 1109814670 2005 2005 2005 2005 220
354 20250418 131400 1109373570 2010 2005 2010 2005 104
355 20250418 131300 1109164810 2005 2000 2005 2000 499
356 20250418 131200 1108165535 2000 2005 2005 2000 157
357 20250418 131100 1107851010 2005 2010 2010 2000 2103
358 20250418 131000 1103643785 2005 2000 2005 2000 57
359 20250418 130900 1103529555 2000 2010 2010 2000 2113
360 20250418 130800 1099300305 2005 2010 2010 2005 471
361 20250418 130700 1098353880 2005 2010 2010 2000 2014
362 20250418 130600 1094314865 2015 2015 2015 2010 562
363 20250418 130500 1093182755 2010 2015 2015 2010 830
364 20250418 130400 1091513275 2015 2015 2015 2010 38
365 20250418 130300 1091436885 2010 2010 2010 2010 68
366 20250418 130200 1091300205 2015 2015 2015 2015 443
367 20250418 130100 1090407560 2015 2015 2020 2015 144
368 20250418 130000 1090117230 2015 2020 2020 2015 65
369 20250418 125900 1089986250 2015 2015 2015 2015 44
370 20250418 125800 1089897590 2015 2015 2015 2015 91
371 20250418 125700 1089714225 2015 2015 2015 2015 40
372 20250418 125600 1089633625 2020 2015 2020 2015 7
373 20250418 125500 1089619490 2020 2020 2020 2020 1413
374 20250418 125400 1086765230 2025 2025 2025 2025 2
375 20250418 125300 1086761180 2025 2025 2025 2025 82
376 20250418 125200 1086595130 2025 2025 2025 2025 140
377 20250418 125100 1086311630 2025 2020 2025 2020 417
378 20250418 125000 1085468790 2030 2030 2030 2030 154
379 20250418 124900 1085156170 2030 2025 2030 2025 56
380 20250418 124800 1085042730 2025 2030 2030 2025 1191
381 20250418 124700 1082630890 2030 2030 2030 2025 1079
382 20250418 124600 1080445185 2025 2025 2025 2025 229
383 20250418 124500 1079981460 2030 2030 2030 2030 116
384 20250418 124400 1079745980 2030 2030 2030 2030 0
385 20250418 124300 1079745980 2030 2030 2040 2025 3550
386 20250418 124200 1072550710 2030 2030 2030 2030 203
387 20250418 124100 1072138620 2025 2025 2025 2025 0
388 20250418 124000 1072138620 2025 2025 2025 2025 428
389 20250418 123900 1071271920 2035 2035 2035 2020 5001
390 20250418 123800 1061149860 2035 2035 2035 2035 1
391 20250418 123700 1061147825 2040 2040 2040 2040 0
392 20250418 123600 1061147825 2040 2040 2040 2040 0
393 20250418 123500 1061147825 2040 2040 2040 2040 0
394 20250418 123400 1061147825 2040 2040 2040 2040 350
395 20250418 123300 1060433825 2040 2040 2040 2040 0
396 20250418 123200 1060433825 2040 2040 2040 2040 80
397 20250418 123100 1060270625 2040 2040 2040 2040 69
398 20250418 123000 1060129865 2040 2035 2040 2035 994
399 20250418 122900 1058106855 2040 2040 2040 2040 49
400 20250418 122800 1058006895 2040 2040 2040 2040 118
401 20250418 122700 1057766175 2040 2040 2040 2040 120
402 20250418 122600 1057521375 2040 2040 2040 2040 0
403 20250418 122500 1057521375 2040 2040 2040 2040 0
404 20250418 122400 1057521375 2040 2040 2040 2040 130
405 20250418 122300 1057256175 2040 2040 2040 2040 188
406 20250418 122200 1056872655 2045 2045 2045 2045 566
407 20250418 122100 1055715185 2050 2050 2050 2050 0
408 20250418 122000 1055715185 2050 2050 2050 2050 32
409 20250418 121900 1055649585 2050 2050 2050 2050 39
410 20250418 121800 1055569635 2050 2050 2050 2050 90
411 20250418 121700 1055385135 2050 2050 2050 2050 100
412 20250418 121600 1055180135 2050 2050 2050 2045 151
413 20250418 121500 1054871085 2045 2045 2045 2045 106
414 20250418 121400 1054654315 2040 2040 2040 2040 0
415 20250418 121300 1054654315 2040 2040 2040 2040 150
416 20250418 121200 1054348315 2045 2040 2045 2040 1494
417 20250418 121100 1051299475 2040 2040 2040 2040 158
418 20250418 121000 1050977155 2055 2045 2055 2045 4405
419 20250418 120900 1041948635 2045 2045 2045 2045 372
420 20250418 120800 1041187895 2055 2035 2055 2035 3136
421 20250418 120700 1034773850 2035 2050 2050 2035 5244
422 20250418 120600 1024072780 2050 2050 2050 2050 311
423 20250418 120500 1023435230 2045 2045 2050 2045 1680
424 20250418 120400 1019995615 2045 2050 2055 2045 475
425 20250418 120300 1019020780 2055 2045 2055 2030 7584
426 20250418 120200 1003484460 2045 2050 2050 2030 2268
427 20250418 120100 998840870 2050 2035 2050 2035 5267
428 20250418 120000 988065790 2045 2045 2045 2045 361
429 20250418 115900 987327545 2035 2035 2040 2035 3080
430 20250418 115800 981050245 2035 2035 2040 2035 2050
431 20250418 115700 976872740 2035 2030 2035 2030 948
432 20250418 115600 974944690 2030 2030 2030 2030 11
433 20250418 115500 974922360 2035 2035 2035 2035 0
434 20250418 115400 974922360 2035 2025 2035 2025 374
435 20250418 115300 974161650 2030 2025 2030 2025 356
436 20250418 115200 973439140 2025 2025 2025 2025 1436
437 20250418 115100 970531240 2030 2030 2030 2025 917
438 20250418 115000 968669750 2025 2025 2025 2025 1342
439 20250418 114900 965952200 2025 2020 2025 2020 43
440 20250418 114800 965865145 2030 2020 2030 2015 386
441 20250418 114700 965082590 2020 2020 2020 2020 145
442 20250418 114600 964789690 2030 2030 2030 2030 0
443 20250418 114500 964789690 2030 2030 2030 2030 0
444 20250418 114400 964789690 2030 2025 2030 2025 384
445 20250418 114300 964010430 2030 2010 2030 2010 1403
446 20250418 114200 961167580 2005 1999 2005 1998 8262
447 20250418 114100 944608613 2000 2005 2005 2000 80
448 20250418 114000 944448548 2000 2000 2000 2000 460
449 20250418 113900 943528548 2000 2000 2000 2000 1509
450 20250418 113800 940510548 2010 2010 2010 2010 1
451 20250418 113700 940508538 2015 2015 2015 2015 4
452 20250418 113600 940500478 2015 2010 2015 2010 1592
453 20250418 113500 937300308 2015 2015 2015 2015 160
454 20250418 113400 936977908 2010 2015 2015 2010 973
455 20250418 113300 935018528 2010 2015 2015 2010 6
456 20250418 113200 935006443 2015 2015 2015 2015 0
457 20250418 113100 935006443 2015 2015 2015 2015 1
458 20250418 113000 935004428 2010 2010 2010 2010 0
459 20250418 112900 935004428 2010 2020 2020 2010 5848
460 20250418 112800 923209848 2040 2020 2040 2020 945
461 20250418 112700 921296108 2040 2030 2045 2015 4210
462 20250418 112600 912723058 2035 1997 2035 1997 3855
463 20250418 112500 904960763 2015 1997 2015 1997 20765
464 20250418 112400 863126205 1995 1999 1999 1995 558
465 20250418 112300 862011013 1999 2005 2005 1999 763
466 20250418 112200 860483040 2010 2005 2010 2005 335
467 20250418 112100 859810150 2005 2010 2010 2005 2988
468 20250418 112000 853804275 2005 2005 2005 2005 463
469 20250418 111900 852875960 2005 2005 2005 2005 0
470 20250418 111800 852875960 2005 1996 2005 1996 1511
471 20250418 111700 849851034 1996 1995 1996 1995 1577
472 20250418 111600 846703405 1996 1996 1996 1996 200
473 20250418 111500 846304205 2000 2000 2000 2000 0
474 20250418 111400 846304205 2000 2000 2000 2000 12
475 20250418 111300 846280205 2000 2000 2000 2000 38
476 20250418 111200 846204205 2000 1988 2000 1988 4352
477 20250418 111100 837532725 1989 1990 1991 1989 3405
478 20250418 111000 830757846 1991 1991 1991 1991 0
479 20250418 110900 830757846 1991 1991 1991 1991 1
480 20250418 110800 830755855 1990 1991 1991 1990 1100
481 20250418 110700 828566223 1991 1991 1991 1991 383
482 20250418 110600 827803670 1990 1991 1991 1990 284
483 20250418 110500 827238410 1991 1990 1991 1990 423
484 20250418 110400 826396326 1990 1991 1991 1990 185
485 20250418 110300 826028002 1990 1992 1992 1990 1218
486 20250418 110200 823602827 1992 1992 1993 1992 259
487 20250418 110100 823086849 1992 1993 1993 1992 1005
488 20250418 110000 821084884 1994 1993 1994 1992 2381
489 20250418 105900 816338431 1994 1994 1994 1994 2
490 20250418 105800 816334443 1994 1994 1994 1994 800
491 20250418 105700 814739243 1994 1995 1995 1994 111
492 20250418 105600 814517907 1994 1995 1995 1994 602
493 20250418 105500 813317417 1995 1995 1995 1995 136
494 20250418 105400 813046097 1993 1993 1993 1993 0
495 20250418 105300 813046097 1993 1993 1993 1993 0
496 20250418 105200 813046097 1993 1998 1998 1993 522
497 20250418 105100 812004847 1999 1999 1999 1999 9
498 20250418 105000 811986856 1999 2000 2000 1993 2716
499 20250418 104900 806563671 2002 1999 2002 1999 760
500 20250418 104800 805044425 1998 1996 1998 1996 196
501 20250418 104700 804652993 1996 1999 1999 1995 1487
502 20250418 104600 801681669 1998 1998 1998 1998 0
503 20250418 104500 801681669 1998 1998 1998 1998 61
504 20250418 104400 801559791 1995 1995 1995 1995 286
505 20250418 104300 800989221 1999 1991 1999 1991 4123
506 20250418 104200 792768331 1991 1990 1991 1990 101
507 20250418 104100 792567291 1990 1990 1990 1990 229
508 20250418 104000 792111581 1990 1988 1992 1988 322
509 20250418 103900 791470879 1990 1990 1990 1990 249
510 20250418 103800 790975369 1990 1995 1995 1990 621
511 20250418 103700 789736514 1996 1996 1996 1996 192
512 20250418 103600 789353282 1995 1995 1995 1995 46
513 20250418 103500 789261512 1994 1990 1994 1990 2606
514 20250418 103400 784070712 1990 1991 1991 1990 283
515 20250418 103300 783507355 1991 1992 1992 1991 168
516 20250418 103200 783172855 1992 1992 1992 1991 441
517 20250418 103100 782294393 1992 1984 1992 1984 655
518 20250418 103000 780991618 1988 1987 1988 1985 6009
519 20250418 102900 769057956 1988 1991 1991 1988 3099
520 20250418 102800 762895980 1993 1995 1995 1993 19
521 20250418 102700 762858087 1992 1992 1992 1992 4
522 20250418 102600 762850119 1991 1992 1993 1991 992
523 20250418 102500 760873226 1999 1999 1999 1999 2
524 20250418 102400 760869228 2000 2000 2000 1993 5030
525 20250418 102300 750812377 2000 2005 2005 2000 281
526 20250418 102200 750249472 2005 2005 2005 2005 1809
527 20250418 102100 746622427 2005 2005 2005 2005 467
528 20250418 102000 745686092 2015 2015 2015 2015 1
529 20250418 101900 745684077 2005 2010 2010 2005 1061
530 20250418 101800 743552467 2015 2015 2015 2015 92
531 20250418 101700 743367087 2010 2010 2010 2010 2198
532 20250418 101600 738949107 2020 2015 2020 2015 441
533 20250418 101500 738060367 2020 2015 2020 2015 204
534 20250418 101400 737649032 2015 2010 2015 2010 367
535 20250418 101300 736911357 2010 2010 2010 2010 129
536 20250418 101200 736652067 2015 2015 2015 2015 0
537 20250418 101100 736652067 2015 2015 2015 2015 0
538 20250418 101000 736652067 2015 2010 2015 2010 2198
539 20250418 100900 732229462 2015 2015 2015 2015 90
540 20250418 100800 732048112 2015 2015 2015 2015 2111
541 20250418 100700 727794447 2010 2005 2010 2000 2838
542 20250418 100600 722100602 2005 2005 2005 2005 2620
543 20250418 100500 716847502 2005 2000 2005 2000 624
544 20250418 100400 715599002 2010 1990 2010 1990 7879
545 20250418 100300 699830052 1985 1985 1990 1984 1135
546 20250418 100200 697576564 1985 1978 1986 1978 106
547 20250418 100100 697366818 1978 1983 1983 1978 10664
548 20250418 100000 676251572 1983 1992 1998 1983 3871
549 20250418 095900 668550085 1992 1998 1998 1992 21329
550 20250418 095800 625975254 1998 1999 2000 1998 5514
551 20250418 095700 614956750 2000 1999 2000 1999 151
552 20250418 095600 614654900 1999 1999 2005 1999 160
553 20250418 095500 614335042 2010 2010 2010 1999 648
554 20250418 095400 613039536 1998 1999 2010 1998 1493
555 20250418 095300 610055210 1999 2007 2007 1999 9308
556 20250418 095200 591436628 2007 2005 2010 2005 3
557 20250418 095100 591430606 2000 2010 2010 2000 2952
558 20250418 095000 585502471 2025 2000 2025 2000 1719
559 20250418 094900 582045551 2000 2005 2005 2000 7760
560 20250418 094800 566520551 2000 2005 2010 2000 85
561 20250418 094700 566350271 2005 2005 2005 2005 30
562 20250418 094600 566290121 2000 2000 2005 2000 967
563 20250418 094500 564356106 2000 2010 2010 2000 3426
564 20250418 094400 557488901 2005 2005 2010 2005 587
565 20250418 094300 556311951 2005 2005 2005 2005 985
566 20250418 094200 554337026 2010 2010 2010 2005 129
567 20250418 094100 554077791 2005 2005 2005 2005 619
568 20250418 094000 552836696 2005 2005 2010 2005 319
569 20250418 093900 552195971 2005 2000 2005 2000 647
570 20250418 093800 550900206 2005 2000 2010 2000 971
571 20250418 093700 548957446 2005 2010 2010 2000 10836
572 20250418 093600 527277426 2005 2005 2005 2005 1272
573 20250418 093500 524727066 2005 2010 2010 2005 982
574 20250418 093400 522758151 2010 2015 2015 2005 4486
575 20250418 093300 513750661 2015 2010 2015 2010 114
576 20250418 093200 513521501 2010 2015 2015 2010 917
577 20250418 093100 511674911 2010 2015 2020 2010 1475
578 20250418 093000 508704466 2015 2020 2020 2010 4255
579 20250418 092900 500133666 2020 2010 2020 2010 210
580 20250418 092800 499711466 2010 2015 2015 2010 8574
581 20250418 092700 482472131 2020 2015 2020 2015 533
582 20250418 092600 481397681 2020 2015 2020 2015 120
583 20250418 092500 481155671 2010 2010 2010 2010 963
584 20250418 092400 479220041 2010 2010 2015 2005 1986
585 20250418 092300 475229611 2010 2015 2015 2010 853
586 20250418 092200 473514971 2010 2015 2020 2010 1762
587 20250418 092100 469969321 2025 2025 2025 2025 1
588 20250418 092000 469967296 2015 2015 2015 2015 708
589 20250418 091900 468540676 2015 2015 2015 2005 1411
590 20250418 091800 465709566 2012 2005 2012 2005 1630
591 20250418 091700 462441381 2000 2015 2015 2000 9651
592 20250418 091600 443067681 2015 2020 2020 2010 11190
593 20250418 091500 420480766 2025 2020 2025 2020 168
594 20250418 091400 420140616 2020 2025 2025 2017 4362
595 20250418 091300 411328221 2020 2015 2020 2010 816
596 20250418 091200 409681796 2015 2012 2020 2012 2470
597 20250418 091100 404705075 2010 2015 2015 2005 6968
598 20250418 091000 390702910 2020 2005 2020 2005 534
599 20250418 090900 389628675 2005 2010 2015 2005 3478
600 20250418 090800 382643945 2010 2015 2025 2005 15577
601 20250418 090700 351317640 2015 2035 2035 2015 12810
602 20250418 090600 325383585 2035 2040 2050 2025 3480
603 20250418 090500 318313675 2040 2005 2040 2005 23513
604 20250418 090400 270941340 2020 2010 2020 2000 23884
605 20250418 090300 223098525 2010 2050 2055 2000 33126
606 20250418 090200 155944455 2045 2070 2080 2040 18302
607 20250418 090100 118448860 2075 2065 2080 2040 15766
608 20250418 090000 86059485 2080 2110 2115 2070 36182