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

703
300080/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,703 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,204100,377887805,18390,18390,18390,18390,729
20250403,204000,377887805,18390,18390,18390,18390,0
20250403,203900,377887805,18390,18390,18390,18390,0
20250403,203800,377887805,18390,18390,18390,18390,0
20250403,203700,377887805,18390,18390,18390,18390,0
20250403,203600,377887805,18390,18390,18390,18390,0
20250403,203500,377887805,18390,18390,18390,18390,0
20250403,203400,377887805,18390,18390,18390,18390,0
20250403,203300,377887805,18390,18390,18390,18390,0
20250403,203200,377887805,18390,18390,18390,18390,0
20250403,203100,377887805,18390,18390,18390,18390,0
20250403,203000,377887805,18390,18390,18390,18390,0
20250403,202900,377887805,18390,18390,18390,18390,0
20250403,202800,377887805,18390,18390,18390,18390,0
20250403,202700,377887805,18390,18390,18390,18390,0
20250403,202600,377887805,18390,18390,18390,18390,0
20250403,202500,377887805,18390,18390,18390,18390,0
20250403,202400,377887805,18390,18390,18390,18390,0
20250403,202300,377887805,18390,18390,18390,18390,0
20250403,202200,377887805,18390,18390,18390,18390,0
20250403,202100,377887805,18390,18390,18390,18390,0
20250403,202000,377887805,18390,18390,18390,18390,0
20250403,201900,377887805,18390,18390,18390,18390,0
20250403,201800,377887805,18390,18390,18390,18390,0
20250403,201700,377887805,18390,18390,18390,18390,0
20250403,201600,377887805,18390,18390,18390,18390,0
20250403,201500,377887805,18390,18390,18390,18390,0
20250403,201400,377887805,18390,18390,18390,18390,0
20250403,201300,377887805,18390,18390,18390,18390,0
20250403,201200,377887805,18390,18390,18390,18390,0
20250403,201100,377887805,18390,18390,18390,18390,729
20250403,201000,377887805,18390,18390,18390,18390,0
20250403,200900,377887805,18390,18390,18390,18390,0
20250403,200800,377887805,18390,18390,18390,18390,0
20250403,200700,377887805,18390,18390,18390,18390,0
20250403,200600,377887805,18390,18390,18390,18390,0
20250403,200500,377887805,18390,18390,18390,18390,0
20250403,200400,377887805,18390,18390,18390,18390,0
20250403,200300,377887805,18390,18390,18390,18390,0
20250403,200200,377887805,18390,18390,18390,18390,0
20250403,200100,377887805,18390,18390,18390,18390,0
20250403,200000,377887805,18390,18390,18390,18390,0
20250403,195900,377887805,18390,18390,18390,18390,0
20250403,195800,377887805,18390,18390,18390,18390,0
20250403,195700,377887805,18390,18390,18390,18390,0
20250403,195600,377887805,18390,18390,18390,18390,0
20250403,195500,377887805,18390,18390,18390,18390,0
20250403,195400,377887805,18390,18390,18390,18390,0
20250403,195300,377887805,18390,18390,18390,18390,0
20250403,195200,377887805,18390,18390,18390,18390,0
20250403,195100,377887805,18390,18390,18390,18390,0
20250403,195000,377887805,18390,18390,18390,18390,0
20250403,194900,377887805,18390,18390,18390,18390,0
20250403,194800,377887805,18390,18390,18390,18390,0
20250403,194700,377887805,18390,18390,18390,18390,0
20250403,194600,377887805,18390,18390,18390,18390,0
20250403,194500,377887805,18390,18390,18390,18390,0
20250403,194400,377887805,18390,18390,18390,18390,0
20250403,194300,377887805,18390,18390,18390,18390,0
20250403,194200,377887805,18390,18390,18390,18390,0
20250403,194100,377887805,18390,18390,18390,18390,729
20250403,194000,377887805,18390,18390,18390,18390,0
20250403,193900,377887805,18390,18390,18390,18390,0
20250403,193800,377887805,18390,18390,18390,18390,0
20250403,193700,377887805,18390,18390,18390,18390,0
20250403,193600,377887805,18390,18390,18390,18390,0
20250403,193500,377887805,18390,18390,18390,18390,0
20250403,193400,377887805,18390,18390,18390,18390,0
20250403,193300,377887805,18390,18390,18390,18390,0
20250403,193200,377887805,18390,18390,18390,18390,0
20250403,193100,377887805,18390,18390,18390,18390,0
20250403,193000,377887805,18390,18390,18390,18390,0
20250403,192900,377887805,18390,18390,18390,18390,0
20250403,192800,377887805,18390,18390,18390,18390,0
20250403,192700,377887805,18390,18390,18390,18390,0
20250403,192600,377887805,18390,18390,18390,18390,0
20250403,192500,377887805,18390,18390,18390,18390,0
20250403,192400,377887805,18390,18390,18390,18390,0
20250403,192300,377887805,18390,18390,18390,18390,0
20250403,192200,377887805,18390,18390,18390,18390,0
20250403,192100,377887805,18390,18390,18390,18390,0
20250403,192000,377887805,18390,18390,18390,18390,0
20250403,191900,377887805,18390,18390,18390,18390,0
20250403,191800,377887805,18390,18390,18390,18390,0
20250403,191700,377887805,18390,18390,18390,18390,0
20250403,191600,377887805,18390,18390,18390,18390,0
20250403,191500,377887805,18390,18390,18390,18390,0
20250403,191400,377887805,18390,18390,18390,18390,0
20250403,191300,377887805,18390,18390,18390,18390,0
20250403,191200,377887805,18390,18390,18390,18390,0
20250403,191100,377887805,18390,18390,18390,18390,729
20250403,191000,377887805,18390,18390,18390,18390,0
20250403,190900,377887805,18390,18390,18390,18390,0
20250403,190800,377887805,18390,18390,18390,18390,0
20250403,190700,377887805,18390,18390,18390,18390,0
20250403,190600,377887805,18390,18390,18390,18390,0
20250403,190500,377887805,18390,18390,18390,18390,0
20250403,190400,377887805,18390,18390,18390,18390,0
20250403,190300,377887805,18390,18390,18390,18390,0
20250403,190200,377887805,18390,18390,18390,18390,0
20250403,190100,377887805,18390,18390,18390,18390,0
20250403,190000,377887805,18390,18390,18390,18390,0
20250403,185900,377887805,18390,18390,18390,18390,0
20250403,185800,377887805,18390,18390,18390,18390,0
20250403,185700,377887805,18390,18390,18390,18390,0
20250403,185600,377887805,18390,18390,18390,18390,0
20250403,185500,377887805,18390,18390,18390,18390,0
20250403,185400,377887805,18390,18390,18390,18390,0
20250403,185300,377887805,18390,18390,18390,18390,0
20250403,185200,377887805,18390,18390,18390,18390,0
20250403,185100,377887805,18390,18390,18390,18390,0
20250403,185000,377887805,18390,18390,18390,18390,0
20250403,184900,377887805,18390,18390,18390,18390,0
20250403,184800,377887805,18390,18390,18390,18390,0
20250403,184700,377887805,18390,18390,18390,18390,0
20250403,184600,377887805,18390,18390,18390,18390,0
20250403,184500,377887805,18390,18390,18390,18390,0
20250403,184400,377887805,18390,18390,18390,18390,0
20250403,184300,377887805,18390,18390,18390,18390,0
20250403,184200,377887805,18390,18390,18390,18390,0
20250403,184100,377887805,18390,18390,18390,18390,729
20250403,184000,377887805,18390,18390,18390,18390,0
20250403,183900,377887805,18390,18390,18390,18390,0
20250403,183800,377887805,18390,18390,18390,18390,0
20250403,183700,377887805,18390,18390,18390,18390,0
20250403,183600,377887805,18390,18390,18390,18390,0
20250403,183500,377887805,18390,18390,18390,18390,0
20250403,183400,377887805,18390,18390,18390,18390,0
20250403,183300,377887805,18390,18390,18390,18390,0
20250403,183200,377887805,18390,18390,18390,18390,0
20250403,183100,377887805,18390,18390,18390,18390,0
20250403,183000,377887805,18390,18390,18390,18390,0
20250403,182900,377887805,18390,18390,18390,18390,0
20250403,182800,377887805,18390,18390,18390,18390,0
20250403,182700,377887805,18390,18390,18390,18390,0
20250403,182600,377887805,18390,18390,18390,18390,0
20250403,182500,377887805,18390,18390,18390,18390,0
20250403,182400,377887805,18390,18390,18390,18390,0
20250403,182300,377887805,18390,18390,18390,18390,0
20250403,182200,377887805,18390,18390,18390,18390,0
20250403,182100,377887805,18390,18390,18390,18390,0
20250403,182000,377887805,18390,18390,18390,18390,0
20250403,181900,377887805,18390,18390,18390,18390,0
20250403,181800,377887805,18390,18390,18390,18390,0
20250403,181700,377887805,18390,18390,18390,18390,0
20250403,181600,377887805,18390,18390,18390,18390,0
20250403,181500,377887805,18390,18390,18390,18390,0
20250403,181400,377887805,18390,18390,18390,18390,0
20250403,181300,377887805,18390,18390,18390,18390,0
20250403,181200,377887805,18390,18390,18390,18390,0
20250403,181100,377887805,18390,18390,18390,18390,729
20250403,181000,377887805,18390,18390,18390,18390,0
20250403,180900,377887805,18390,18390,18390,18390,0
20250403,180800,377887805,18390,18390,18390,18390,0
20250403,180700,377887805,18390,18390,18390,18390,0
20250403,180600,377887805,18390,18390,18390,18390,0
20250403,180500,377887805,18390,18390,18390,18390,0
20250403,180400,377887805,18390,18390,18390,18390,0
20250403,180300,377887805,18390,18390,18390,18390,0
20250403,180200,377887805,18390,18390,18390,18390,0
20250403,180100,377887805,18390,18390,18390,18390,0
20250403,180000,377887805,18390,18390,18390,18390,0
20250403,175900,377887805,18390,18390,18390,18390,0
20250403,175800,377887805,18390,18390,18390,18390,0
20250403,175700,377887805,18390,18390,18390,18390,0
20250403,175600,377887805,18390,18390,18390,18390,0
20250403,175500,377887805,18390,18390,18390,18390,0
20250403,175400,377887805,18390,18390,18390,18390,0
20250403,175300,377887805,18390,18390,18390,18390,0
20250403,175200,377887805,18390,18390,18390,18390,0
20250403,175100,377887805,18390,18390,18390,18390,0
20250403,175000,377887805,18390,18390,18390,18390,0
20250403,174900,377887805,18390,18390,18390,18390,0
20250403,174800,377887805,18390,18390,18390,18390,0
20250403,174700,377887805,18390,18390,18390,18390,0
20250403,174600,377887805,18390,18390,18390,18390,0
20250403,174500,377887805,18390,18390,18390,18390,0
20250403,174400,377887805,18390,18390,18390,18390,0
20250403,174300,377887805,18390,18390,18390,18390,0
20250403,174200,377887805,18390,18390,18390,18390,0
20250403,174100,377887805,18390,18390,18390,18390,729
20250403,174000,377887805,18390,18390,18390,18390,0
20250403,173900,377887805,18390,18390,18390,18390,0
20250403,173800,377887805,18390,18390,18390,18390,0
20250403,173700,377887805,18390,18390,18390,18390,0
20250403,173600,377887805,18390,18390,18390,18390,0
20250403,173500,377887805,18390,18390,18390,18390,0
20250403,173400,377887805,18390,18390,18390,18390,0
20250403,173300,377887805,18390,18390,18390,18390,0
20250403,173200,377887805,18390,18390,18390,18390,0
20250403,173100,377887805,18390,18390,18390,18390,0
20250403,173000,377887805,18390,18390,18390,18390,0
20250403,172900,377887805,18390,18390,18390,18390,0
20250403,172800,377887805,18390,18390,18390,18390,0
20250403,172700,377887805,18390,18390,18390,18390,0
20250403,172600,377887805,18390,18390,18390,18390,0
20250403,172500,377887805,18390,18390,18390,18390,0
20250403,172400,377887805,18390,18390,18390,18390,0
20250403,172300,377887805,18390,18390,18390,18390,0
20250403,172200,377887805,18390,18390,18390,18390,0
20250403,172100,377887805,18390,18390,18390,18390,0
20250403,172000,377887805,18390,18390,18390,18390,0
20250403,171900,377887805,18390,18390,18390,18390,0
20250403,171800,377887805,18390,18390,18390,18390,0
20250403,171700,377887805,18390,18390,18390,18390,0
20250403,171600,377887805,18390,18390,18390,18390,0
20250403,171500,377887805,18390,18390,18390,18390,0
20250403,171400,377887805,18390,18390,18390,18390,0
20250403,171300,377887805,18390,18390,18390,18390,0
20250403,171200,377887805,18390,18390,18390,18390,0
20250403,171100,377887805,18390,18390,18390,18390,729
20250403,171000,377887805,18390,18390,18390,18390,0
20250403,170900,377887805,18390,18390,18390,18390,0
20250403,170800,377887805,18390,18390,18390,18390,0
20250403,170700,377887805,18390,18390,18390,18390,0
20250403,170600,377887805,18390,18390,18390,18390,0
20250403,170500,377887805,18390,18390,18390,18390,0
20250403,170400,377887805,18390,18390,18390,18390,0
20250403,170300,377887805,18390,18390,18390,18390,0
20250403,170200,377887805,18390,18390,18390,18390,0
20250403,170100,377887805,18390,18390,18390,18390,0
20250403,170000,377887805,18390,18390,18390,18390,0
20250403,165900,377887805,18390,18390,18390,18390,0
20250403,165800,377887805,18390,18390,18390,18390,0
20250403,165700,377887805,18390,18390,18390,18390,0
20250403,165600,377887805,18390,18390,18390,18390,0
20250403,165500,377887805,18390,18390,18390,18390,0
20250403,165400,377887805,18390,18390,18390,18390,0
20250403,165300,377887805,18390,18390,18390,18390,0
20250403,165200,377887805,18390,18390,18390,18390,0
20250403,165100,377887805,18390,18390,18390,18390,0
20250403,165000,377887805,18390,18390,18390,18390,0
20250403,164900,377887805,18390,18390,18390,18390,0
20250403,164800,377887805,18390,18390,18390,18390,0
20250403,164700,377887805,18390,18390,18390,18390,0
20250403,164600,377887805,18390,18390,18390,18390,0
20250403,164500,377887805,18390,18390,18390,18390,0
20250403,164400,377887805,18390,18390,18390,18390,0
20250403,164300,377887805,18390,18390,18390,18390,0
20250403,164200,377887805,18390,18390,18390,18390,0
20250403,164100,377887805,18390,18390,18390,18390,729
20250403,164000,377887805,18390,18390,18390,18390,0
20250403,163900,377887805,18390,18390,18390,18390,0
20250403,163800,377887805,18390,18390,18390,18390,0
20250403,163700,377887805,18390,18390,18390,18390,0
20250403,163600,377887805,18390,18390,18390,18390,0
20250403,163500,377887805,18390,18390,18390,18390,0
20250403,163400,377887805,18390,18390,18390,18390,0
20250403,163300,377887805,18390,18390,18390,18390,0
20250403,163200,377887805,18390,18390,18390,18390,0
20250403,163100,377887805,18390,18390,18390,18390,0
20250403,163000,377887805,18390,18390,18390,18390,0
20250403,162900,377887805,18390,18390,18390,18390,0
20250403,162800,377887805,18390,18390,18390,18390,0
20250403,162700,377887805,18390,18390,18390,18390,0
20250403,162600,377887805,18390,18390,18390,18390,0
20250403,162500,377887805,18390,18390,18390,18390,0
20250403,162400,377887805,18390,18390,18390,18390,0
20250403,162300,377887805,18390,18390,18390,18390,0
20250403,162200,377887805,18390,18390,18390,18390,0
20250403,162100,377887805,18390,18390,18390,18390,0
20250403,162000,377887805,18390,18390,18390,18390,0
20250403,161900,377887805,18390,18390,18390,18390,0
20250403,161800,377887805,18390,18390,18390,18390,0
20250403,161700,377887805,18390,18390,18390,18390,0
20250403,161600,377887805,18390,18390,18390,18390,0
20250403,161500,377887805,18390,18390,18390,18390,0
20250403,161400,377887805,18390,18390,18390,18390,0
20250403,161300,377887805,18390,18390,18390,18390,0
20250403,161200,377887805,18390,18390,18390,18390,0
20250403,161100,377887805,18390,18390,18390,18390,729
20250403,161000,377887805,18390,18390,18390,18390,0
20250403,160900,377887805,18390,18390,18390,18390,0
20250403,160800,377887805,18390,18390,18390,18390,0
20250403,160700,377887805,18390,18390,18390,18390,0
20250403,160600,377887805,18390,18390,18390,18390,0
20250403,160500,377887805,18390,18390,18390,18390,0
20250403,160400,377887805,18390,18390,18390,18390,0
20250403,160300,377887805,18390,18390,18390,18390,0
20250403,160200,377887805,18390,18390,18390,18390,0
20250403,160100,377887805,18390,18390,18390,18390,0
20250403,160000,377887805,18390,18390,18390,18390,0
20250403,155900,377887805,18390,18390,18390,18390,0
20250403,155800,377887805,18390,18390,18390,18390,0
20250403,155700,377887805,18390,18390,18390,18390,0
20250403,155600,377887805,18390,18390,18390,18390,0
20250403,155500,377887805,18390,18390,18390,18390,0
20250403,155400,377887805,18390,18390,18390,18390,0
20250403,155300,377887805,18390,18390,18390,18390,0
20250403,155200,377887805,18390,18390,18390,18390,0
20250403,155100,377887805,18390,18390,18390,18390,0
20250403,155000,377887805,18390,18390,18390,18390,0
20250403,154900,377887805,18390,18390,18390,18390,0
20250403,154800,377887805,18390,18390,18390,18390,0
20250403,154700,377887805,18390,18390,18390,18390,0
20250403,154600,377887805,18390,18390,18390,18390,0
20250403,154500,377887805,18390,18390,18390,18390,0
20250403,154400,377887805,18390,18390,18390,18390,0
20250403,154300,377887805,18390,18390,18390,18390,0
20250403,154200,377887805,18390,18390,18390,18390,0
20250403,154100,377887805,18390,18390,18390,18390,729
20250403,154000,377887805,18390,18390,18390,18390,0
20250403,153900,377887805,18390,18390,18390,18390,0
20250403,153800,377887805,18390,18390,18390,18390,0
20250403,153700,377887805,18390,18390,18390,18390,0
20250403,153600,377887805,18390,18390,18390,18390,0
20250403,153500,377887805,18390,18390,18390,18390,0
20250403,153400,377887805,18390,18390,18390,18390,0
20250403,153300,377887805,18390,18390,18390,18390,0
20250403,153200,377887805,18390,18390,18390,18390,0
20250403,153100,377887805,18390,18390,18390,18390,0
20250403,153000,377887805,18390,18390,18390,18390,729
20250403,152900,364481495,18450,18450,18450,18450,0
20250403,152800,364481495,18450,18450,18450,18450,0
20250403,152700,364481495,18450,18450,18450,18450,0
20250403,152600,364481495,18450,18450,18450,18450,0
20250403,152500,364481495,18450,18450,18450,18450,0
20250403,152400,364481495,18450,18450,18450,18450,0
20250403,152300,364481495,18450,18450,18450,18450,0
20250403,152200,364481495,18450,18450,18450,18450,0
20250403,152100,364481495,18450,18450,18450,18450,0
20250403,152000,364481495,18450,18450,18450,18450,0
20250403,151900,364481495,18450,18450,18450,18450,101
20250403,151800,362618045,18450,18460,18460,18450,284
20250403,151700,357377595,18470,18470,18470,18470,0
20250403,151600,357377595,18470,18470,18470,18470,121
20250403,151500,355142725,18470,18480,18480,18470,49
20250403,151400,354237585,18480,18480,18480,18480,1
20250403,151300,354219105,18470,18470,18470,18470,0
20250403,151200,354219105,18470,18470,18470,18470,0
20250403,151100,354219105,18470,18470,18470,18470,7
20250403,151000,354089815,18480,18490,18500,18480,201
20250403,150900,350375235,18480,18480,18480,18480,0
20250403,150800,350375235,18480,18480,18480,18480,0
20250403,150700,350375235,18480,18480,18480,18480,0
20250403,150600,350375235,18480,18480,18480,18480,0
20250403,150500,350375235,18480,18480,18480,18480,0
20250403,150400,350375235,18480,18480,18480,18480,0
20250403,150300,350375235,18480,18480,18480,18480,1
20250403,150200,350356755,18480,18480,18480,18480,16
20250403,150100,350061075,18480,18480,18480,18480,84
20250403,150000,348508755,18480,18480,18480,18480,6
20250403,145900,348397875,18480,18520,18520,18480,602
20250403,145800,337257125,18550,18550,18550,18550,0
20250403,145700,337257125,18550,18550,18550,18550,0
20250403,145600,337257125,18550,18550,18550,18550,0
20250403,145500,337257125,18550,18520,18550,18510,435
20250403,145400,329200505,18520,18520,18520,18520,0
20250403,145300,329200505,18520,18530,18530,18520,50
20250403,145200,328274455,18550,18550,18550,18550,0
20250403,145100,328274455,18550,18550,18550,18550,50
20250403,145000,327346955,18550,18550,18550,18550,0
20250403,144900,327346955,18550,18530,18550,18520,224
20250403,144800,323197545,18550,18550,18550,18550,3
20250403,144700,323141895,18550,18550,18550,18550,54
20250403,144600,322140195,18540,18540,18540,18540,1
20250403,144500,322121655,18550,18550,18550,18550,1
20250403,144400,322103105,18550,18550,18550,18550,50
20250403,144300,321175605,18550,18550,18550,18550,1
20250403,144200,321157055,18550,18550,18550,18550,5
20250403,144100,321064305,18520,18520,18520,18520,0
20250403,144000,321064305,18520,18520,18520,18520,0
20250403,143900,321064305,18520,18520,18520,18520,0
20250403,143800,321064305,18520,18540,18540,18520,76
20250403,143700,319656655,18550,18550,18550,18550,1
20250403,143600,319638105,18520,18520,18520,18520,0
20250403,143500,319638105,18520,18530,18530,18520,61
20250403,143400,318507865,18540,18540,18540,18540,48
20250403,143300,317617945,18540,18540,18540,18540,2
20250403,143200,317580865,18540,18540,18540,18540,0
20250403,143100,317580865,18540,18540,18540,18540,0
20250403,143000,317580865,18540,18550,18550,18540,87
20250403,142900,315967385,18550,18550,18550,18550,0
20250403,142800,315967385,18550,18550,18550,18550,1
20250403,142700,315948835,18550,18550,18550,18550,0
20250403,142600,315948835,18550,18550,18550,18550,0
20250403,142500,315948835,18550,18550,18550,18550,0
20250403,142400,315948835,18550,18550,18550,18550,0
20250403,142300,315948835,18550,18550,18550,18550,0
20250403,142200,315948835,18550,18550,18550,18550,0
20250403,142100,315948835,18550,18550,18550,18550,0
20250403,142000,315948835,18550,18560,18560,18550,24
20250403,141900,315503615,18580,18580,18580,18580,1
20250403,141800,315485035,18550,18550,18550,18550,0
20250403,141700,315485035,18550,18550,18550,18550,0
20250403,141600,315485035,18550,18550,18550,18550,0
20250403,141500,315485035,18550,18550,18550,18550,0
20250403,141400,315485035,18550,18550,18550,18550,0
20250403,141300,315485035,18550,18570,18570,18550,72
20250403,141200,314149005,18570,18570,18570,18570,0
20250403,141100,314149005,18570,18570,18570,18570,0
20250403,141000,314149005,18570,18570,18570,18570,0
20250403,140900,314149005,18570,18570,18570,18570,128
20250403,140800,311772045,18580,18580,18580,18580,1
20250403,140700,311753465,18570,18570,18570,18570,0
20250403,140600,311753465,18570,18570,18570,18570,0
20250403,140500,311753465,18570,18570,18570,18570,0
20250403,140400,311753465,18570,18570,18570,18570,5
20250403,140300,311660615,18570,18580,18580,18570,142
20250403,140200,309022355,18590,18590,18590,18590,13
20250403,140100,308780685,18590,18590,18590,18590,0
20250403,140000,308780685,18590,18600,18600,18590,29
20250403,135900,308241295,18600,18600,18600,18600,0
20250403,135800,308241295,18600,18600,18600,18600,0
20250403,135700,308241295,18600,18620,18620,18600,123
20250403,135600,305953375,18610,18610,18610,18610,323
20250403,135500,299942345,18630,18640,18640,18630,52
20250403,135400,298973355,18640,18650,18650,18640,79
20250403,135300,297500785,18650,18650,18650,18650,1
20250403,135200,297482135,18660,18660,18660,18660,0
20250403,135100,297482135,18660,18660,18660,18660,0
20250403,135000,297482135,18660,18660,18660,18660,0
20250403,134900,297482135,18660,18660,18660,18660,22
20250403,134800,297071615,18660,18660,18660,18660,31
20250403,134700,296493155,18640,18640,18640,18640,0
20250403,134600,296493155,18640,18640,18640,18640,0
20250403,134500,296493155,18640,18640,18640,18640,0
20250403,134400,296493155,18640,18640,18640,18640,0
20250403,134300,296493155,18640,18640,18640,18640,0
20250403,134200,296493155,18640,18640,18640,18640,0
20250403,134100,296493155,18640,18640,18640,18640,0
20250403,134000,296493155,18640,18640,18640,18640,0
20250403,133900,296493155,18640,18640,18640,18640,0
20250403,133800,296493155,18640,18640,18640,18640,0
20250403,133700,296493155,18640,18650,18650,18640,10
20250403,133600,296306745,18660,18660,18660,18660,1
20250403,133500,296288085,18660,18660,18660,18660,0
20250403,133400,296288085,18660,18660,18660,18660,9
20250403,133300,296120145,18640,18640,18640,18640,0
20250403,133200,296120145,18640,18640,18640,18640,0
20250403,133100,296120145,18640,18640,18640,18640,10
20250403,133000,295933745,18640,18640,18640,18640,0
20250403,132900,295933745,18640,18640,18640,18640,25
20250403,132800,295467745,18660,18660,18660,18660,30
20250403,132700,294907945,18660,18660,18660,18660,10
20250403,132600,294721345,18660,18660,18660,18660,0
20250403,132500,294721345,18660,18650,18660,18640,166
20250403,132400,291626485,18650,18650,18650,18650,26
20250403,132300,291141585,18650,18650,18650,18650,0
20250403,132200,291141585,18650,18650,18650,18650,0
20250403,132100,291141585,18650,18650,18650,18650,0
20250403,132000,291141585,18650,18650,18650,18650,0
20250403,131900,291141585,18650,18650,18650,18650,96
20250403,131800,289351185,18650,18650,18650,18650,0
20250403,131700,289351185,18650,18650,18650,18650,0
20250403,131600,289351185,18650,18650,18650,18650,0
20250403,131500,289351185,18650,18650,18650,18650,0
20250403,131400,289351185,18650,18650,18650,18650,0
20250403,131300,289351185,18650,18670,18670,18650,29
20250403,131200,288809955,18670,18670,18670,18670,0
20250403,131100,288809955,18670,18670,18670,18670,0
20250403,131000,288809955,18670,18670,18670,18670,0
20250403,130900,288809955,18670,18670,18670,18670,0
20250403,130800,288809955,18670,18670,18670,18670,0
20250403,130700,288809955,18670,18670,18670,18670,2
20250403,130600,288772615,18680,18680,18680,18680,0
20250403,130500,288772615,18680,18680,18680,18680,0
20250403,130400,288772615,18680,18680,18680,18680,0
20250403,130300,288772615,18680,18680,18680,18680,0
20250403,130200,288772615,18680,18680,18680,18680,0
20250403,130100,288772615,18680,18680,18680,18680,0
20250403,130000,288772615,18680,18680,18680,18680,31
20250403,125900,288193535,18690,18690,18690,18690,0
20250403,125800,288193535,18690,18690,18690,18690,0
20250403,125700,288193535,18690,18690,18690,18690,0
20250403,125600,288193535,18690,18690,18690,18690,0
20250403,125500,288193535,18690,18690,18690,18690,56
20250403,125400,287146895,18690,18690,18690,18690,0
20250403,125300,287146895,18690,18690,18690,18690,1
20250403,125200,287128205,18690,18690,18690,18690,24
20250403,125100,286679645,18690,18690,18690,18690,40
20250403,125000,285932045,18690,18680,18690,18680,55
20250403,124900,284904495,18680,18680,18680,18680,5
20250403,124800,284811095,18640,18640,18640,18640,0
20250403,124700,284811095,18640,18640,18640,18640,0
20250403,124600,284811095,18640,18640,18640,18640,0
20250403,124500,284811095,18640,18640,18640,18640,0
20250403,124400,284811095,18640,18640,18640,18640,0
20250403,124300,284811095,18640,18640,18640,18640,0
20250403,124200,284811095,18640,18640,18640,18640,0
20250403,124100,284811095,18640,18650,18650,18640,10
20250403,124000,284624605,18650,18650,18650,18650,0
20250403,123900,284624605,18650,18650,18650,18650,1
20250403,123800,284605955,18680,18680,18680,18680,0
20250403,123700,284605955,18680,18680,18680,18680,0
20250403,123600,284605955,18680,18680,18680,18680,0
20250403,123500,284605955,18680,18680,18680,18680,67
20250403,123400,283354395,18640,18640,18640,18640,0
20250403,123300,283354395,18640,18640,18640,18640,0
20250403,123200,283354395,18640,18640,18640,18640,0
20250403,123100,283354395,18640,18640,18640,18640,0
20250403,123000,283354395,18640,18640,18640,18640,0
20250403,122900,283354395,18640,18640,18640,18640,0
20250403,122800,283354395,18640,18640,18640,18640,25
20250403,122700,282888395,18640,18640,18640,18640,0
20250403,122600,282888395,18640,18640,18640,18640,0
20250403,122500,282888395,18640,18640,18640,18640,0
20250403,122400,282888395,18640,18640,18640,18640,306
20250403,122300,277184555,18650,18650,18650,18650,137
20250403,122200,274629505,18660,18680,18680,18660,254
20250403,122100,269888115,18680,18680,18680,18680,110
20250403,122000,267833315,18670,18670,18670,18670,0
20250403,121900,267833315,18670,18670,18670,18670,0
20250403,121800,267833315,18670,18670,18670,18670,0
20250403,121700,267833315,18670,18670,18670,18670,0
20250403,121600,267833315,18670,18670,18670,18670,25
20250403,121500,267366565,18790,18790,18790,18790,0
20250403,121400,267366565,18790,18790,18790,18790,0
20250403,121300,267366565,18790,18790,18790,18790,6
20250403,121200,267253825,18790,18790,18790,18790,1
20250403,121100,267235035,18790,18790,18790,18790,1
20250403,121000,267216245,18670,18670,18670,18670,0
20250403,120900,267216245,18670,18670,18670,18670,0
20250403,120800,267216245,18670,18670,18670,18670,0
20250403,120700,267216245,18670,18670,18670,18670,0
20250403,120600,267216245,18670,18680,18680,18670,509
20250403,120500,257713195,18680,18680,18680,18680,0
20250403,120400,257713195,18680,18680,18680,18680,0
20250403,120300,257713195,18680,18680,18680,18680,0
20250403,120200,257713195,18680,18690,18690,18680,94
20250403,120100,255957255,18800,18800,18800,18800,100
20250403,120000,254077255,18800,18800,18800,18800,105
20250403,115900,252103255,18800,18800,18800,18800,0
20250403,115800,252103255,18800,18800,18800,18800,0
20250403,115700,252103255,18800,18800,18800,18800,150
20250403,115600,249283255,18800,18800,18800,18800,3
20250403,115500,249226855,18800,18800,18800,18800,128
20250403,115400,246820455,18800,18800,18800,18800,0
20250403,115300,246820455,18800,18800,18800,18800,0
20250403,115200,246820455,18800,18800,18800,18800,200
20250403,115100,243060455,18800,18800,18800,18800,0
20250403,115000,243060455,18800,18800,18800,18800,0
20250403,114900,243060455,18800,18700,18800,18680,190
20250403,114800,239499215,18680,18680,18680,18680,0
20250403,114700,239499215,18680,18680,18680,18680,0
20250403,114600,239499215,18680,18680,18680,18680,0
20250403,114500,239499215,18680,18680,18680,18680,0
20250403,114400,239499215,18680,18680,18680,18680,0
20250403,114300,239499215,18680,18680,18680,18680,0
20250403,114200,239499215,18680,18680,18680,18680,0
20250403,114100,239499215,18680,18680,18680,18680,42
20250403,114000,238714655,18680,18680,18680,18680,0
20250403,113900,238714655,18680,18680,18680,18680,33
20250403,113800,238098215,18680,18680,18680,18680,0
20250403,113700,238098215,18680,18680,18680,18680,45
20250403,113600,237257615,18690,18690,18690,18690,0
20250403,113500,237257615,18690,18690,18690,18690,25
20250403,113400,236790365,18690,18690,18690,18690,108
20250403,113300,234771845,18700,18700,18700,18700,1
20250403,113200,234753145,18800,18800,18800,18800,25
20250403,113100,234283145,18700,18700,18700,18700,0
20250403,113000,234283145,18700,18700,18700,18700,0
20250403,112900,234283145,18700,18700,18700,18700,176
20250403,112800,230991945,18700,18700,18700,18700,159
20250403,112700,228018645,18700,18700,18700,18700,0
20250403,112600,228018645,18700,18700,18700,18700,127
20250403,112500,225643745,18700,18700,18700,18700,0
20250403,112400,225643745,18700,18660,18800,18660,48
20250403,112300,224746125,18800,18800,18800,18800,3
20250403,112200,224689725,18790,18790,18790,18790,0
20250403,112100,224689725,18790,18790,18790,18790,0
20250403,112000,224689725,18790,18790,18790,18790,44
20250403,111900,223862965,18650,18650,18650,18650,8
20250403,111800,223713765,18650,18650,18650,18650,0
20250403,111700,223713765,18650,18650,18650,18650,0
20250403,111600,223713765,18650,18650,18650,18650,133
20250403,111500,221233315,18670,18690,18690,18670,110
20250403,111400,219179595,18670,18670,18670,18670,0
20250403,111300,219179595,18670,18670,18670,18670,0
20250403,111200,219179595,18670,18670,18670,18670,0
20250403,111100,219179595,18670,18680,18680,18670,228
20250403,111000,214922825,18800,18800,18800,18800,0
20250403,110900,214922825,18800,18800,18800,18800,1
20250403,110800,214904025,18690,18690,18690,18690,251
20250403,110700,210212835,18800,18800,18800,18800,20
20250403,110600,209836835,18800,18800,18800,18800,0
20250403,110500,209836835,18800,18790,18800,18790,106
20250403,110400,207844435,18790,18790,18790,18790,0
20250403,110300,207844435,18790,18760,18790,18760,131
20250403,110200,205384765,18760,18760,18760,18760,5
20250403,110100,205290965,18780,18690,18780,18610,1470
20250403,110000,177785945,18690,18690,18690,18690,1
20250403,105900,177767255,18700,18700,18700,18700,0
20250403,105800,177767255,18700,18700,18700,18700,0
20250403,105700,177767255,18700,18700,18700,18700,1
20250403,105600,177748555,18570,18570,18570,18570,97
20250403,105500,175947265,18700,18700,18700,18700,0
20250403,105400,175947265,18700,18700,18700,18700,5
20250403,105300,175853765,18700,18700,18700,18700,3
20250403,105200,175797665,18700,18700,18700,18700,0
20250403,105100,175797665,18700,18700,18700,18700,0
20250403,105000,175797665,18700,18610,18700,18610,480
20250403,104900,166841875,18540,18540,18540,18540,0
20250403,104800,166841875,18540,18540,18540,18540,0
20250403,104700,166841875,18540,18540,18540,18540,0
20250403,104600,166841875,18540,18540,18540,18540,1
20250403,104500,166823335,18600,18550,18600,18550,278
20250403,104400,161658335,18550,18550,18550,18550,0
20250403,104300,161658335,18550,18550,18550,18550,0
20250403,104200,161658335,18550,18550,18550,18550,0
20250403,104100,161658335,18550,18550,18550,18550,0
20250403,104000,161658335,18550,18590,18590,18550,36
20250403,103900,160990485,18610,18610,18610,18610,17
20250403,103800,160674115,18610,18610,18610,18610,12
20250403,103700,160450795,18550,18550,18550,18550,0
20250403,103600,160450795,18550,18550,18550,18550,0
20250403,103500,160450795,18550,18550,18550,18550,0
20250403,103400,160450795,18550,18550,18550,18550,0
20250403,103300,160450795,18550,18550,18550,18550,0
20250403,103200,160450795,18550,18550,18550,18550,0
20250403,103100,160450795,18550,18550,18550,18550,0
20250403,103000,160450795,18550,18550,18570,18550,254
20250403,102900,155737885,18550,18550,18550,18550,30
20250403,102800,155181385,18550,18550,18550,18550,0
20250403,102700,155181385,18550,18640,18640,18550,998
20250403,102600,136599485,18600,18600,18600,18600,0
20250403,102500,136599485,18600,18600,18600,18600,15
20250403,102400,136320485,18640,18640,18640,18640,10
20250403,102300,136134085,18640,18640,18640,18640,1
20250403,102200,136115445,18640,18640,18640,18640,0
20250403,102100,136115445,18640,18640,18640,18640,0
20250403,102000,136115445,18640,18640,18640,18640,30
20250403,101900,135556245,18640,18640,18640,18640,70
20250403,101800,134251445,18640,18640,18640,18640,6
20250403,101700,134139605,18470,18630,18630,18460,912
20250403,101600,117250435,18650,18650,18650,18650,0
20250403,101500,117250435,18650,18650,18650,18650,1
20250403,101400,117231785,18640,18640,18640,18640,155
20250403,101300,114342585,18700,18700,18700,18700,1
20250403,101200,114323885,18700,18700,18700,18700,1
20250403,101100,114305185,18700,18700,18700,18700,0
20250403,101000,114305185,18700,18700,18700,18700,1
20250403,100900,114286485,18700,18700,18700,18700,15
20250403,100800,114005985,18630,18630,18630,18630,33
20250403,100700,113391195,18610,18610,18610,18610,0
20250403,100600,113391195,18610,18700,18700,18610,22
20250403,100500,112981535,18590,18590,18590,18590,0
20250403,100400,112981535,18590,18590,18590,18590,0
20250403,100300,112981535,18590,18590,18590,18590,0
20250403,100200,112981535,18590,18590,18590,18590,0
20250403,100100,112981535,18590,18590,18590,18590,0
20250403,100000,112981535,18590,18590,18590,18590,0
20250403,095900,112981535,18590,18590,18590,18590,200
20250403,095800,109263535,18590,18590,18590,18590,58
20250403,095700,108185315,18580,18680,18680,18580,850
20250403,095600,92365385,18680,18680,18680,18680,51
20250403,095500,91412705,18670,18670,18670,18670,1
20250403,095400,91394035,18770,18770,18770,18770,0
20250403,095300,91394035,18770,18770,18770,18770,0
20250403,095200,91394035,18770,18770,18770,18770,7
20250403,095100,91262645,18770,18770,18770,18770,1
20250403,095000,91243875,18640,18640,18640,18640,0
20250403,094900,91243875,18640,18640,18640,18640,12
20250403,094800,91020195,18750,18750,18750,18750,154
20250403,094700,88132695,18750,18750,18750,18750,2
20250403,094600,88095195,18750,18750,18750,18750,0
20250403,094500,88095195,18750,18750,18750,18750,13
20250403,094400,87851445,18750,18750,18750,18750,6
20250403,094300,87738945,18750,18640,18750,18640,5
20250403,094200,87645305,18610,18610,18610,18610,0
20250403,094100,87645305,18610,18610,18610,18610,0
20250403,094000,87645305,18610,18690,18690,18610,354
20250403,093900,81057285,18690,18690,18690,18690,32
20250403,093800,80459205,18610,18610,18610,18610,3
20250403,093700,80403375,18610,18610,18610,18610,0
20250403,093600,80403375,18610,18610,18610,18610,3
20250403,093500,80347545,18610,18630,18630,18610,25
20250403,093400,79882245,18600,18600,18600,18600,0
20250403,093300,79882245,18600,18600,18600,18600,0
20250403,093200,79882245,18600,18600,18600,18600,100
20250403,093100,78022245,18590,18600,18600,18590,100
20250403,093000,76163195,18590,18590,18590,18590,139
20250403,092900,73579185,18590,18590,18590,18590,0
20250403,092800,73579185,18590,18720,18720,18590,24
20250403,092700,73130695,18740,18800,18800,18740,179
20250403,092600,69766725,18760,18800,18810,18760,103
20250403,092500,67830695,18790,18790,18790,18790,50
20250403,092400,66891195,18740,18750,18750,18740,152
20250403,092300,64041225,18750,18670,18750,18670,164
20250403,092200,60973465,18550,18550,18550,18550,57
20250403,092100,59916115,18720,18680,18720,18680,289
20250403,092000,54514085,18500,18560,18560,18500,53
20250403,091900,53532725,18690,18690,18690,18690,13
20250403,091800,53289755,18690,18640,18690,18640,111
20250403,091700,51215265,18640,18640,18640,18640,59
20250403,091600,50115505,18700,18600,18700,18600,12
20250403,091500,49892205,18600,18600,18600,18600,0
20250403,091400,49892205,18600,18600,18600,18600,0
20250403,091300,49892205,18600,18600,18600,18600,1
20250403,091200,49873605,18530,18500,18530,18500,324
20250403,091100,43877465,18390,18390,18390,18390,0
20250403,091000,43877465,18390,18400,18400,18390,143
20250403,090900,41246565,18510,18440,18510,18430,614
20250403,090800,29930215,18520,18340,18520,18340,676
20250403,090700,17507545,18350,18350,18350,18350,5
20250403,090600,17415795,18370,18370,18370,18370,0
20250403,090500,17415795,18370,18370,18370,18370,1
20250403,090400,17397425,18190,18180,18370,18160,267
20250403,090300,12544590,18370,18370,18370,18370,1
20250403,090200,12526220,18120,18110,18120,18110,140
20250403,090100,9989820,18090,18110,18160,18080,213
20250403,090000,6137720,18100,18220,18220,18100,338
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 204100 377887805 18390 18390 18390 18390 729
3 20250403 204000 377887805 18390 18390 18390 18390 0
4 20250403 203900 377887805 18390 18390 18390 18390 0
5 20250403 203800 377887805 18390 18390 18390 18390 0
6 20250403 203700 377887805 18390 18390 18390 18390 0
7 20250403 203600 377887805 18390 18390 18390 18390 0
8 20250403 203500 377887805 18390 18390 18390 18390 0
9 20250403 203400 377887805 18390 18390 18390 18390 0
10 20250403 203300 377887805 18390 18390 18390 18390 0
11 20250403 203200 377887805 18390 18390 18390 18390 0
12 20250403 203100 377887805 18390 18390 18390 18390 0
13 20250403 203000 377887805 18390 18390 18390 18390 0
14 20250403 202900 377887805 18390 18390 18390 18390 0
15 20250403 202800 377887805 18390 18390 18390 18390 0
16 20250403 202700 377887805 18390 18390 18390 18390 0
17 20250403 202600 377887805 18390 18390 18390 18390 0
18 20250403 202500 377887805 18390 18390 18390 18390 0
19 20250403 202400 377887805 18390 18390 18390 18390 0
20 20250403 202300 377887805 18390 18390 18390 18390 0
21 20250403 202200 377887805 18390 18390 18390 18390 0
22 20250403 202100 377887805 18390 18390 18390 18390 0
23 20250403 202000 377887805 18390 18390 18390 18390 0
24 20250403 201900 377887805 18390 18390 18390 18390 0
25 20250403 201800 377887805 18390 18390 18390 18390 0
26 20250403 201700 377887805 18390 18390 18390 18390 0
27 20250403 201600 377887805 18390 18390 18390 18390 0
28 20250403 201500 377887805 18390 18390 18390 18390 0
29 20250403 201400 377887805 18390 18390 18390 18390 0
30 20250403 201300 377887805 18390 18390 18390 18390 0
31 20250403 201200 377887805 18390 18390 18390 18390 0
32 20250403 201100 377887805 18390 18390 18390 18390 729
33 20250403 201000 377887805 18390 18390 18390 18390 0
34 20250403 200900 377887805 18390 18390 18390 18390 0
35 20250403 200800 377887805 18390 18390 18390 18390 0
36 20250403 200700 377887805 18390 18390 18390 18390 0
37 20250403 200600 377887805 18390 18390 18390 18390 0
38 20250403 200500 377887805 18390 18390 18390 18390 0
39 20250403 200400 377887805 18390 18390 18390 18390 0
40 20250403 200300 377887805 18390 18390 18390 18390 0
41 20250403 200200 377887805 18390 18390 18390 18390 0
42 20250403 200100 377887805 18390 18390 18390 18390 0
43 20250403 200000 377887805 18390 18390 18390 18390 0
44 20250403 195900 377887805 18390 18390 18390 18390 0
45 20250403 195800 377887805 18390 18390 18390 18390 0
46 20250403 195700 377887805 18390 18390 18390 18390 0
47 20250403 195600 377887805 18390 18390 18390 18390 0
48 20250403 195500 377887805 18390 18390 18390 18390 0
49 20250403 195400 377887805 18390 18390 18390 18390 0
50 20250403 195300 377887805 18390 18390 18390 18390 0
51 20250403 195200 377887805 18390 18390 18390 18390 0
52 20250403 195100 377887805 18390 18390 18390 18390 0
53 20250403 195000 377887805 18390 18390 18390 18390 0
54 20250403 194900 377887805 18390 18390 18390 18390 0
55 20250403 194800 377887805 18390 18390 18390 18390 0
56 20250403 194700 377887805 18390 18390 18390 18390 0
57 20250403 194600 377887805 18390 18390 18390 18390 0
58 20250403 194500 377887805 18390 18390 18390 18390 0
59 20250403 194400 377887805 18390 18390 18390 18390 0
60 20250403 194300 377887805 18390 18390 18390 18390 0
61 20250403 194200 377887805 18390 18390 18390 18390 0
62 20250403 194100 377887805 18390 18390 18390 18390 729
63 20250403 194000 377887805 18390 18390 18390 18390 0
64 20250403 193900 377887805 18390 18390 18390 18390 0
65 20250403 193800 377887805 18390 18390 18390 18390 0
66 20250403 193700 377887805 18390 18390 18390 18390 0
67 20250403 193600 377887805 18390 18390 18390 18390 0
68 20250403 193500 377887805 18390 18390 18390 18390 0
69 20250403 193400 377887805 18390 18390 18390 18390 0
70 20250403 193300 377887805 18390 18390 18390 18390 0
71 20250403 193200 377887805 18390 18390 18390 18390 0
72 20250403 193100 377887805 18390 18390 18390 18390 0
73 20250403 193000 377887805 18390 18390 18390 18390 0
74 20250403 192900 377887805 18390 18390 18390 18390 0
75 20250403 192800 377887805 18390 18390 18390 18390 0
76 20250403 192700 377887805 18390 18390 18390 18390 0
77 20250403 192600 377887805 18390 18390 18390 18390 0
78 20250403 192500 377887805 18390 18390 18390 18390 0
79 20250403 192400 377887805 18390 18390 18390 18390 0
80 20250403 192300 377887805 18390 18390 18390 18390 0
81 20250403 192200 377887805 18390 18390 18390 18390 0
82 20250403 192100 377887805 18390 18390 18390 18390 0
83 20250403 192000 377887805 18390 18390 18390 18390 0
84 20250403 191900 377887805 18390 18390 18390 18390 0
85 20250403 191800 377887805 18390 18390 18390 18390 0
86 20250403 191700 377887805 18390 18390 18390 18390 0
87 20250403 191600 377887805 18390 18390 18390 18390 0
88 20250403 191500 377887805 18390 18390 18390 18390 0
89 20250403 191400 377887805 18390 18390 18390 18390 0
90 20250403 191300 377887805 18390 18390 18390 18390 0
91 20250403 191200 377887805 18390 18390 18390 18390 0
92 20250403 191100 377887805 18390 18390 18390 18390 729
93 20250403 191000 377887805 18390 18390 18390 18390 0
94 20250403 190900 377887805 18390 18390 18390 18390 0
95 20250403 190800 377887805 18390 18390 18390 18390 0
96 20250403 190700 377887805 18390 18390 18390 18390 0
97 20250403 190600 377887805 18390 18390 18390 18390 0
98 20250403 190500 377887805 18390 18390 18390 18390 0
99 20250403 190400 377887805 18390 18390 18390 18390 0
100 20250403 190300 377887805 18390 18390 18390 18390 0
101 20250403 190200 377887805 18390 18390 18390 18390 0
102 20250403 190100 377887805 18390 18390 18390 18390 0
103 20250403 190000 377887805 18390 18390 18390 18390 0
104 20250403 185900 377887805 18390 18390 18390 18390 0
105 20250403 185800 377887805 18390 18390 18390 18390 0
106 20250403 185700 377887805 18390 18390 18390 18390 0
107 20250403 185600 377887805 18390 18390 18390 18390 0
108 20250403 185500 377887805 18390 18390 18390 18390 0
109 20250403 185400 377887805 18390 18390 18390 18390 0
110 20250403 185300 377887805 18390 18390 18390 18390 0
111 20250403 185200 377887805 18390 18390 18390 18390 0
112 20250403 185100 377887805 18390 18390 18390 18390 0
113 20250403 185000 377887805 18390 18390 18390 18390 0
114 20250403 184900 377887805 18390 18390 18390 18390 0
115 20250403 184800 377887805 18390 18390 18390 18390 0
116 20250403 184700 377887805 18390 18390 18390 18390 0
117 20250403 184600 377887805 18390 18390 18390 18390 0
118 20250403 184500 377887805 18390 18390 18390 18390 0
119 20250403 184400 377887805 18390 18390 18390 18390 0
120 20250403 184300 377887805 18390 18390 18390 18390 0
121 20250403 184200 377887805 18390 18390 18390 18390 0
122 20250403 184100 377887805 18390 18390 18390 18390 729
123 20250403 184000 377887805 18390 18390 18390 18390 0
124 20250403 183900 377887805 18390 18390 18390 18390 0
125 20250403 183800 377887805 18390 18390 18390 18390 0
126 20250403 183700 377887805 18390 18390 18390 18390 0
127 20250403 183600 377887805 18390 18390 18390 18390 0
128 20250403 183500 377887805 18390 18390 18390 18390 0
129 20250403 183400 377887805 18390 18390 18390 18390 0
130 20250403 183300 377887805 18390 18390 18390 18390 0
131 20250403 183200 377887805 18390 18390 18390 18390 0
132 20250403 183100 377887805 18390 18390 18390 18390 0
133 20250403 183000 377887805 18390 18390 18390 18390 0
134 20250403 182900 377887805 18390 18390 18390 18390 0
135 20250403 182800 377887805 18390 18390 18390 18390 0
136 20250403 182700 377887805 18390 18390 18390 18390 0
137 20250403 182600 377887805 18390 18390 18390 18390 0
138 20250403 182500 377887805 18390 18390 18390 18390 0
139 20250403 182400 377887805 18390 18390 18390 18390 0
140 20250403 182300 377887805 18390 18390 18390 18390 0
141 20250403 182200 377887805 18390 18390 18390 18390 0
142 20250403 182100 377887805 18390 18390 18390 18390 0
143 20250403 182000 377887805 18390 18390 18390 18390 0
144 20250403 181900 377887805 18390 18390 18390 18390 0
145 20250403 181800 377887805 18390 18390 18390 18390 0
146 20250403 181700 377887805 18390 18390 18390 18390 0
147 20250403 181600 377887805 18390 18390 18390 18390 0
148 20250403 181500 377887805 18390 18390 18390 18390 0
149 20250403 181400 377887805 18390 18390 18390 18390 0
150 20250403 181300 377887805 18390 18390 18390 18390 0
151 20250403 181200 377887805 18390 18390 18390 18390 0
152 20250403 181100 377887805 18390 18390 18390 18390 729
153 20250403 181000 377887805 18390 18390 18390 18390 0
154 20250403 180900 377887805 18390 18390 18390 18390 0
155 20250403 180800 377887805 18390 18390 18390 18390 0
156 20250403 180700 377887805 18390 18390 18390 18390 0
157 20250403 180600 377887805 18390 18390 18390 18390 0
158 20250403 180500 377887805 18390 18390 18390 18390 0
159 20250403 180400 377887805 18390 18390 18390 18390 0
160 20250403 180300 377887805 18390 18390 18390 18390 0
161 20250403 180200 377887805 18390 18390 18390 18390 0
162 20250403 180100 377887805 18390 18390 18390 18390 0
163 20250403 180000 377887805 18390 18390 18390 18390 0
164 20250403 175900 377887805 18390 18390 18390 18390 0
165 20250403 175800 377887805 18390 18390 18390 18390 0
166 20250403 175700 377887805 18390 18390 18390 18390 0
167 20250403 175600 377887805 18390 18390 18390 18390 0
168 20250403 175500 377887805 18390 18390 18390 18390 0
169 20250403 175400 377887805 18390 18390 18390 18390 0
170 20250403 175300 377887805 18390 18390 18390 18390 0
171 20250403 175200 377887805 18390 18390 18390 18390 0
172 20250403 175100 377887805 18390 18390 18390 18390 0
173 20250403 175000 377887805 18390 18390 18390 18390 0
174 20250403 174900 377887805 18390 18390 18390 18390 0
175 20250403 174800 377887805 18390 18390 18390 18390 0
176 20250403 174700 377887805 18390 18390 18390 18390 0
177 20250403 174600 377887805 18390 18390 18390 18390 0
178 20250403 174500 377887805 18390 18390 18390 18390 0
179 20250403 174400 377887805 18390 18390 18390 18390 0
180 20250403 174300 377887805 18390 18390 18390 18390 0
181 20250403 174200 377887805 18390 18390 18390 18390 0
182 20250403 174100 377887805 18390 18390 18390 18390 729
183 20250403 174000 377887805 18390 18390 18390 18390 0
184 20250403 173900 377887805 18390 18390 18390 18390 0
185 20250403 173800 377887805 18390 18390 18390 18390 0
186 20250403 173700 377887805 18390 18390 18390 18390 0
187 20250403 173600 377887805 18390 18390 18390 18390 0
188 20250403 173500 377887805 18390 18390 18390 18390 0
189 20250403 173400 377887805 18390 18390 18390 18390 0
190 20250403 173300 377887805 18390 18390 18390 18390 0
191 20250403 173200 377887805 18390 18390 18390 18390 0
192 20250403 173100 377887805 18390 18390 18390 18390 0
193 20250403 173000 377887805 18390 18390 18390 18390 0
194 20250403 172900 377887805 18390 18390 18390 18390 0
195 20250403 172800 377887805 18390 18390 18390 18390 0
196 20250403 172700 377887805 18390 18390 18390 18390 0
197 20250403 172600 377887805 18390 18390 18390 18390 0
198 20250403 172500 377887805 18390 18390 18390 18390 0
199 20250403 172400 377887805 18390 18390 18390 18390 0
200 20250403 172300 377887805 18390 18390 18390 18390 0
201 20250403 172200 377887805 18390 18390 18390 18390 0
202 20250403 172100 377887805 18390 18390 18390 18390 0
203 20250403 172000 377887805 18390 18390 18390 18390 0
204 20250403 171900 377887805 18390 18390 18390 18390 0
205 20250403 171800 377887805 18390 18390 18390 18390 0
206 20250403 171700 377887805 18390 18390 18390 18390 0
207 20250403 171600 377887805 18390 18390 18390 18390 0
208 20250403 171500 377887805 18390 18390 18390 18390 0
209 20250403 171400 377887805 18390 18390 18390 18390 0
210 20250403 171300 377887805 18390 18390 18390 18390 0
211 20250403 171200 377887805 18390 18390 18390 18390 0
212 20250403 171100 377887805 18390 18390 18390 18390 729
213 20250403 171000 377887805 18390 18390 18390 18390 0
214 20250403 170900 377887805 18390 18390 18390 18390 0
215 20250403 170800 377887805 18390 18390 18390 18390 0
216 20250403 170700 377887805 18390 18390 18390 18390 0
217 20250403 170600 377887805 18390 18390 18390 18390 0
218 20250403 170500 377887805 18390 18390 18390 18390 0
219 20250403 170400 377887805 18390 18390 18390 18390 0
220 20250403 170300 377887805 18390 18390 18390 18390 0
221 20250403 170200 377887805 18390 18390 18390 18390 0
222 20250403 170100 377887805 18390 18390 18390 18390 0
223 20250403 170000 377887805 18390 18390 18390 18390 0
224 20250403 165900 377887805 18390 18390 18390 18390 0
225 20250403 165800 377887805 18390 18390 18390 18390 0
226 20250403 165700 377887805 18390 18390 18390 18390 0
227 20250403 165600 377887805 18390 18390 18390 18390 0
228 20250403 165500 377887805 18390 18390 18390 18390 0
229 20250403 165400 377887805 18390 18390 18390 18390 0
230 20250403 165300 377887805 18390 18390 18390 18390 0
231 20250403 165200 377887805 18390 18390 18390 18390 0
232 20250403 165100 377887805 18390 18390 18390 18390 0
233 20250403 165000 377887805 18390 18390 18390 18390 0
234 20250403 164900 377887805 18390 18390 18390 18390 0
235 20250403 164800 377887805 18390 18390 18390 18390 0
236 20250403 164700 377887805 18390 18390 18390 18390 0
237 20250403 164600 377887805 18390 18390 18390 18390 0
238 20250403 164500 377887805 18390 18390 18390 18390 0
239 20250403 164400 377887805 18390 18390 18390 18390 0
240 20250403 164300 377887805 18390 18390 18390 18390 0
241 20250403 164200 377887805 18390 18390 18390 18390 0
242 20250403 164100 377887805 18390 18390 18390 18390 729
243 20250403 164000 377887805 18390 18390 18390 18390 0
244 20250403 163900 377887805 18390 18390 18390 18390 0
245 20250403 163800 377887805 18390 18390 18390 18390 0
246 20250403 163700 377887805 18390 18390 18390 18390 0
247 20250403 163600 377887805 18390 18390 18390 18390 0
248 20250403 163500 377887805 18390 18390 18390 18390 0
249 20250403 163400 377887805 18390 18390 18390 18390 0
250 20250403 163300 377887805 18390 18390 18390 18390 0
251 20250403 163200 377887805 18390 18390 18390 18390 0
252 20250403 163100 377887805 18390 18390 18390 18390 0
253 20250403 163000 377887805 18390 18390 18390 18390 0
254 20250403 162900 377887805 18390 18390 18390 18390 0
255 20250403 162800 377887805 18390 18390 18390 18390 0
256 20250403 162700 377887805 18390 18390 18390 18390 0
257 20250403 162600 377887805 18390 18390 18390 18390 0
258 20250403 162500 377887805 18390 18390 18390 18390 0
259 20250403 162400 377887805 18390 18390 18390 18390 0
260 20250403 162300 377887805 18390 18390 18390 18390 0
261 20250403 162200 377887805 18390 18390 18390 18390 0
262 20250403 162100 377887805 18390 18390 18390 18390 0
263 20250403 162000 377887805 18390 18390 18390 18390 0
264 20250403 161900 377887805 18390 18390 18390 18390 0
265 20250403 161800 377887805 18390 18390 18390 18390 0
266 20250403 161700 377887805 18390 18390 18390 18390 0
267 20250403 161600 377887805 18390 18390 18390 18390 0
268 20250403 161500 377887805 18390 18390 18390 18390 0
269 20250403 161400 377887805 18390 18390 18390 18390 0
270 20250403 161300 377887805 18390 18390 18390 18390 0
271 20250403 161200 377887805 18390 18390 18390 18390 0
272 20250403 161100 377887805 18390 18390 18390 18390 729
273 20250403 161000 377887805 18390 18390 18390 18390 0
274 20250403 160900 377887805 18390 18390 18390 18390 0
275 20250403 160800 377887805 18390 18390 18390 18390 0
276 20250403 160700 377887805 18390 18390 18390 18390 0
277 20250403 160600 377887805 18390 18390 18390 18390 0
278 20250403 160500 377887805 18390 18390 18390 18390 0
279 20250403 160400 377887805 18390 18390 18390 18390 0
280 20250403 160300 377887805 18390 18390 18390 18390 0
281 20250403 160200 377887805 18390 18390 18390 18390 0
282 20250403 160100 377887805 18390 18390 18390 18390 0
283 20250403 160000 377887805 18390 18390 18390 18390 0
284 20250403 155900 377887805 18390 18390 18390 18390 0
285 20250403 155800 377887805 18390 18390 18390 18390 0
286 20250403 155700 377887805 18390 18390 18390 18390 0
287 20250403 155600 377887805 18390 18390 18390 18390 0
288 20250403 155500 377887805 18390 18390 18390 18390 0
289 20250403 155400 377887805 18390 18390 18390 18390 0
290 20250403 155300 377887805 18390 18390 18390 18390 0
291 20250403 155200 377887805 18390 18390 18390 18390 0
292 20250403 155100 377887805 18390 18390 18390 18390 0
293 20250403 155000 377887805 18390 18390 18390 18390 0
294 20250403 154900 377887805 18390 18390 18390 18390 0
295 20250403 154800 377887805 18390 18390 18390 18390 0
296 20250403 154700 377887805 18390 18390 18390 18390 0
297 20250403 154600 377887805 18390 18390 18390 18390 0
298 20250403 154500 377887805 18390 18390 18390 18390 0
299 20250403 154400 377887805 18390 18390 18390 18390 0
300 20250403 154300 377887805 18390 18390 18390 18390 0
301 20250403 154200 377887805 18390 18390 18390 18390 0
302 20250403 154100 377887805 18390 18390 18390 18390 729
303 20250403 154000 377887805 18390 18390 18390 18390 0
304 20250403 153900 377887805 18390 18390 18390 18390 0
305 20250403 153800 377887805 18390 18390 18390 18390 0
306 20250403 153700 377887805 18390 18390 18390 18390 0
307 20250403 153600 377887805 18390 18390 18390 18390 0
308 20250403 153500 377887805 18390 18390 18390 18390 0
309 20250403 153400 377887805 18390 18390 18390 18390 0
310 20250403 153300 377887805 18390 18390 18390 18390 0
311 20250403 153200 377887805 18390 18390 18390 18390 0
312 20250403 153100 377887805 18390 18390 18390 18390 0
313 20250403 153000 377887805 18390 18390 18390 18390 729
314 20250403 152900 364481495 18450 18450 18450 18450 0
315 20250403 152800 364481495 18450 18450 18450 18450 0
316 20250403 152700 364481495 18450 18450 18450 18450 0
317 20250403 152600 364481495 18450 18450 18450 18450 0
318 20250403 152500 364481495 18450 18450 18450 18450 0
319 20250403 152400 364481495 18450 18450 18450 18450 0
320 20250403 152300 364481495 18450 18450 18450 18450 0
321 20250403 152200 364481495 18450 18450 18450 18450 0
322 20250403 152100 364481495 18450 18450 18450 18450 0
323 20250403 152000 364481495 18450 18450 18450 18450 0
324 20250403 151900 364481495 18450 18450 18450 18450 101
325 20250403 151800 362618045 18450 18460 18460 18450 284
326 20250403 151700 357377595 18470 18470 18470 18470 0
327 20250403 151600 357377595 18470 18470 18470 18470 121
328 20250403 151500 355142725 18470 18480 18480 18470 49
329 20250403 151400 354237585 18480 18480 18480 18480 1
330 20250403 151300 354219105 18470 18470 18470 18470 0
331 20250403 151200 354219105 18470 18470 18470 18470 0
332 20250403 151100 354219105 18470 18470 18470 18470 7
333 20250403 151000 354089815 18480 18490 18500 18480 201
334 20250403 150900 350375235 18480 18480 18480 18480 0
335 20250403 150800 350375235 18480 18480 18480 18480 0
336 20250403 150700 350375235 18480 18480 18480 18480 0
337 20250403 150600 350375235 18480 18480 18480 18480 0
338 20250403 150500 350375235 18480 18480 18480 18480 0
339 20250403 150400 350375235 18480 18480 18480 18480 0
340 20250403 150300 350375235 18480 18480 18480 18480 1
341 20250403 150200 350356755 18480 18480 18480 18480 16
342 20250403 150100 350061075 18480 18480 18480 18480 84
343 20250403 150000 348508755 18480 18480 18480 18480 6
344 20250403 145900 348397875 18480 18520 18520 18480 602
345 20250403 145800 337257125 18550 18550 18550 18550 0
346 20250403 145700 337257125 18550 18550 18550 18550 0
347 20250403 145600 337257125 18550 18550 18550 18550 0
348 20250403 145500 337257125 18550 18520 18550 18510 435
349 20250403 145400 329200505 18520 18520 18520 18520 0
350 20250403 145300 329200505 18520 18530 18530 18520 50
351 20250403 145200 328274455 18550 18550 18550 18550 0
352 20250403 145100 328274455 18550 18550 18550 18550 50
353 20250403 145000 327346955 18550 18550 18550 18550 0
354 20250403 144900 327346955 18550 18530 18550 18520 224
355 20250403 144800 323197545 18550 18550 18550 18550 3
356 20250403 144700 323141895 18550 18550 18550 18550 54
357 20250403 144600 322140195 18540 18540 18540 18540 1
358 20250403 144500 322121655 18550 18550 18550 18550 1
359 20250403 144400 322103105 18550 18550 18550 18550 50
360 20250403 144300 321175605 18550 18550 18550 18550 1
361 20250403 144200 321157055 18550 18550 18550 18550 5
362 20250403 144100 321064305 18520 18520 18520 18520 0
363 20250403 144000 321064305 18520 18520 18520 18520 0
364 20250403 143900 321064305 18520 18520 18520 18520 0
365 20250403 143800 321064305 18520 18540 18540 18520 76
366 20250403 143700 319656655 18550 18550 18550 18550 1
367 20250403 143600 319638105 18520 18520 18520 18520 0
368 20250403 143500 319638105 18520 18530 18530 18520 61
369 20250403 143400 318507865 18540 18540 18540 18540 48
370 20250403 143300 317617945 18540 18540 18540 18540 2
371 20250403 143200 317580865 18540 18540 18540 18540 0
372 20250403 143100 317580865 18540 18540 18540 18540 0
373 20250403 143000 317580865 18540 18550 18550 18540 87
374 20250403 142900 315967385 18550 18550 18550 18550 0
375 20250403 142800 315967385 18550 18550 18550 18550 1
376 20250403 142700 315948835 18550 18550 18550 18550 0
377 20250403 142600 315948835 18550 18550 18550 18550 0
378 20250403 142500 315948835 18550 18550 18550 18550 0
379 20250403 142400 315948835 18550 18550 18550 18550 0
380 20250403 142300 315948835 18550 18550 18550 18550 0
381 20250403 142200 315948835 18550 18550 18550 18550 0
382 20250403 142100 315948835 18550 18550 18550 18550 0
383 20250403 142000 315948835 18550 18560 18560 18550 24
384 20250403 141900 315503615 18580 18580 18580 18580 1
385 20250403 141800 315485035 18550 18550 18550 18550 0
386 20250403 141700 315485035 18550 18550 18550 18550 0
387 20250403 141600 315485035 18550 18550 18550 18550 0
388 20250403 141500 315485035 18550 18550 18550 18550 0
389 20250403 141400 315485035 18550 18550 18550 18550 0
390 20250403 141300 315485035 18550 18570 18570 18550 72
391 20250403 141200 314149005 18570 18570 18570 18570 0
392 20250403 141100 314149005 18570 18570 18570 18570 0
393 20250403 141000 314149005 18570 18570 18570 18570 0
394 20250403 140900 314149005 18570 18570 18570 18570 128
395 20250403 140800 311772045 18580 18580 18580 18580 1
396 20250403 140700 311753465 18570 18570 18570 18570 0
397 20250403 140600 311753465 18570 18570 18570 18570 0
398 20250403 140500 311753465 18570 18570 18570 18570 0
399 20250403 140400 311753465 18570 18570 18570 18570 5
400 20250403 140300 311660615 18570 18580 18580 18570 142
401 20250403 140200 309022355 18590 18590 18590 18590 13
402 20250403 140100 308780685 18590 18590 18590 18590 0
403 20250403 140000 308780685 18590 18600 18600 18590 29
404 20250403 135900 308241295 18600 18600 18600 18600 0
405 20250403 135800 308241295 18600 18600 18600 18600 0
406 20250403 135700 308241295 18600 18620 18620 18600 123
407 20250403 135600 305953375 18610 18610 18610 18610 323
408 20250403 135500 299942345 18630 18640 18640 18630 52
409 20250403 135400 298973355 18640 18650 18650 18640 79
410 20250403 135300 297500785 18650 18650 18650 18650 1
411 20250403 135200 297482135 18660 18660 18660 18660 0
412 20250403 135100 297482135 18660 18660 18660 18660 0
413 20250403 135000 297482135 18660 18660 18660 18660 0
414 20250403 134900 297482135 18660 18660 18660 18660 22
415 20250403 134800 297071615 18660 18660 18660 18660 31
416 20250403 134700 296493155 18640 18640 18640 18640 0
417 20250403 134600 296493155 18640 18640 18640 18640 0
418 20250403 134500 296493155 18640 18640 18640 18640 0
419 20250403 134400 296493155 18640 18640 18640 18640 0
420 20250403 134300 296493155 18640 18640 18640 18640 0
421 20250403 134200 296493155 18640 18640 18640 18640 0
422 20250403 134100 296493155 18640 18640 18640 18640 0
423 20250403 134000 296493155 18640 18640 18640 18640 0
424 20250403 133900 296493155 18640 18640 18640 18640 0
425 20250403 133800 296493155 18640 18640 18640 18640 0
426 20250403 133700 296493155 18640 18650 18650 18640 10
427 20250403 133600 296306745 18660 18660 18660 18660 1
428 20250403 133500 296288085 18660 18660 18660 18660 0
429 20250403 133400 296288085 18660 18660 18660 18660 9
430 20250403 133300 296120145 18640 18640 18640 18640 0
431 20250403 133200 296120145 18640 18640 18640 18640 0
432 20250403 133100 296120145 18640 18640 18640 18640 10
433 20250403 133000 295933745 18640 18640 18640 18640 0
434 20250403 132900 295933745 18640 18640 18640 18640 25
435 20250403 132800 295467745 18660 18660 18660 18660 30
436 20250403 132700 294907945 18660 18660 18660 18660 10
437 20250403 132600 294721345 18660 18660 18660 18660 0
438 20250403 132500 294721345 18660 18650 18660 18640 166
439 20250403 132400 291626485 18650 18650 18650 18650 26
440 20250403 132300 291141585 18650 18650 18650 18650 0
441 20250403 132200 291141585 18650 18650 18650 18650 0
442 20250403 132100 291141585 18650 18650 18650 18650 0
443 20250403 132000 291141585 18650 18650 18650 18650 0
444 20250403 131900 291141585 18650 18650 18650 18650 96
445 20250403 131800 289351185 18650 18650 18650 18650 0
446 20250403 131700 289351185 18650 18650 18650 18650 0
447 20250403 131600 289351185 18650 18650 18650 18650 0
448 20250403 131500 289351185 18650 18650 18650 18650 0
449 20250403 131400 289351185 18650 18650 18650 18650 0
450 20250403 131300 289351185 18650 18670 18670 18650 29
451 20250403 131200 288809955 18670 18670 18670 18670 0
452 20250403 131100 288809955 18670 18670 18670 18670 0
453 20250403 131000 288809955 18670 18670 18670 18670 0
454 20250403 130900 288809955 18670 18670 18670 18670 0
455 20250403 130800 288809955 18670 18670 18670 18670 0
456 20250403 130700 288809955 18670 18670 18670 18670 2
457 20250403 130600 288772615 18680 18680 18680 18680 0
458 20250403 130500 288772615 18680 18680 18680 18680 0
459 20250403 130400 288772615 18680 18680 18680 18680 0
460 20250403 130300 288772615 18680 18680 18680 18680 0
461 20250403 130200 288772615 18680 18680 18680 18680 0
462 20250403 130100 288772615 18680 18680 18680 18680 0
463 20250403 130000 288772615 18680 18680 18680 18680 31
464 20250403 125900 288193535 18690 18690 18690 18690 0
465 20250403 125800 288193535 18690 18690 18690 18690 0
466 20250403 125700 288193535 18690 18690 18690 18690 0
467 20250403 125600 288193535 18690 18690 18690 18690 0
468 20250403 125500 288193535 18690 18690 18690 18690 56
469 20250403 125400 287146895 18690 18690 18690 18690 0
470 20250403 125300 287146895 18690 18690 18690 18690 1
471 20250403 125200 287128205 18690 18690 18690 18690 24
472 20250403 125100 286679645 18690 18690 18690 18690 40
473 20250403 125000 285932045 18690 18680 18690 18680 55
474 20250403 124900 284904495 18680 18680 18680 18680 5
475 20250403 124800 284811095 18640 18640 18640 18640 0
476 20250403 124700 284811095 18640 18640 18640 18640 0
477 20250403 124600 284811095 18640 18640 18640 18640 0
478 20250403 124500 284811095 18640 18640 18640 18640 0
479 20250403 124400 284811095 18640 18640 18640 18640 0
480 20250403 124300 284811095 18640 18640 18640 18640 0
481 20250403 124200 284811095 18640 18640 18640 18640 0
482 20250403 124100 284811095 18640 18650 18650 18640 10
483 20250403 124000 284624605 18650 18650 18650 18650 0
484 20250403 123900 284624605 18650 18650 18650 18650 1
485 20250403 123800 284605955 18680 18680 18680 18680 0
486 20250403 123700 284605955 18680 18680 18680 18680 0
487 20250403 123600 284605955 18680 18680 18680 18680 0
488 20250403 123500 284605955 18680 18680 18680 18680 67
489 20250403 123400 283354395 18640 18640 18640 18640 0
490 20250403 123300 283354395 18640 18640 18640 18640 0
491 20250403 123200 283354395 18640 18640 18640 18640 0
492 20250403 123100 283354395 18640 18640 18640 18640 0
493 20250403 123000 283354395 18640 18640 18640 18640 0
494 20250403 122900 283354395 18640 18640 18640 18640 0
495 20250403 122800 283354395 18640 18640 18640 18640 25
496 20250403 122700 282888395 18640 18640 18640 18640 0
497 20250403 122600 282888395 18640 18640 18640 18640 0
498 20250403 122500 282888395 18640 18640 18640 18640 0
499 20250403 122400 282888395 18640 18640 18640 18640 306
500 20250403 122300 277184555 18650 18650 18650 18650 137
501 20250403 122200 274629505 18660 18680 18680 18660 254
502 20250403 122100 269888115 18680 18680 18680 18680 110
503 20250403 122000 267833315 18670 18670 18670 18670 0
504 20250403 121900 267833315 18670 18670 18670 18670 0
505 20250403 121800 267833315 18670 18670 18670 18670 0
506 20250403 121700 267833315 18670 18670 18670 18670 0
507 20250403 121600 267833315 18670 18670 18670 18670 25
508 20250403 121500 267366565 18790 18790 18790 18790 0
509 20250403 121400 267366565 18790 18790 18790 18790 0
510 20250403 121300 267366565 18790 18790 18790 18790 6
511 20250403 121200 267253825 18790 18790 18790 18790 1
512 20250403 121100 267235035 18790 18790 18790 18790 1
513 20250403 121000 267216245 18670 18670 18670 18670 0
514 20250403 120900 267216245 18670 18670 18670 18670 0
515 20250403 120800 267216245 18670 18670 18670 18670 0
516 20250403 120700 267216245 18670 18670 18670 18670 0
517 20250403 120600 267216245 18670 18680 18680 18670 509
518 20250403 120500 257713195 18680 18680 18680 18680 0
519 20250403 120400 257713195 18680 18680 18680 18680 0
520 20250403 120300 257713195 18680 18680 18680 18680 0
521 20250403 120200 257713195 18680 18690 18690 18680 94
522 20250403 120100 255957255 18800 18800 18800 18800 100
523 20250403 120000 254077255 18800 18800 18800 18800 105
524 20250403 115900 252103255 18800 18800 18800 18800 0
525 20250403 115800 252103255 18800 18800 18800 18800 0
526 20250403 115700 252103255 18800 18800 18800 18800 150
527 20250403 115600 249283255 18800 18800 18800 18800 3
528 20250403 115500 249226855 18800 18800 18800 18800 128
529 20250403 115400 246820455 18800 18800 18800 18800 0
530 20250403 115300 246820455 18800 18800 18800 18800 0
531 20250403 115200 246820455 18800 18800 18800 18800 200
532 20250403 115100 243060455 18800 18800 18800 18800 0
533 20250403 115000 243060455 18800 18800 18800 18800 0
534 20250403 114900 243060455 18800 18700 18800 18680 190
535 20250403 114800 239499215 18680 18680 18680 18680 0
536 20250403 114700 239499215 18680 18680 18680 18680 0
537 20250403 114600 239499215 18680 18680 18680 18680 0
538 20250403 114500 239499215 18680 18680 18680 18680 0
539 20250403 114400 239499215 18680 18680 18680 18680 0
540 20250403 114300 239499215 18680 18680 18680 18680 0
541 20250403 114200 239499215 18680 18680 18680 18680 0
542 20250403 114100 239499215 18680 18680 18680 18680 42
543 20250403 114000 238714655 18680 18680 18680 18680 0
544 20250403 113900 238714655 18680 18680 18680 18680 33
545 20250403 113800 238098215 18680 18680 18680 18680 0
546 20250403 113700 238098215 18680 18680 18680 18680 45
547 20250403 113600 237257615 18690 18690 18690 18690 0
548 20250403 113500 237257615 18690 18690 18690 18690 25
549 20250403 113400 236790365 18690 18690 18690 18690 108
550 20250403 113300 234771845 18700 18700 18700 18700 1
551 20250403 113200 234753145 18800 18800 18800 18800 25
552 20250403 113100 234283145 18700 18700 18700 18700 0
553 20250403 113000 234283145 18700 18700 18700 18700 0
554 20250403 112900 234283145 18700 18700 18700 18700 176
555 20250403 112800 230991945 18700 18700 18700 18700 159
556 20250403 112700 228018645 18700 18700 18700 18700 0
557 20250403 112600 228018645 18700 18700 18700 18700 127
558 20250403 112500 225643745 18700 18700 18700 18700 0
559 20250403 112400 225643745 18700 18660 18800 18660 48
560 20250403 112300 224746125 18800 18800 18800 18800 3
561 20250403 112200 224689725 18790 18790 18790 18790 0
562 20250403 112100 224689725 18790 18790 18790 18790 0
563 20250403 112000 224689725 18790 18790 18790 18790 44
564 20250403 111900 223862965 18650 18650 18650 18650 8
565 20250403 111800 223713765 18650 18650 18650 18650 0
566 20250403 111700 223713765 18650 18650 18650 18650 0
567 20250403 111600 223713765 18650 18650 18650 18650 133
568 20250403 111500 221233315 18670 18690 18690 18670 110
569 20250403 111400 219179595 18670 18670 18670 18670 0
570 20250403 111300 219179595 18670 18670 18670 18670 0
571 20250403 111200 219179595 18670 18670 18670 18670 0
572 20250403 111100 219179595 18670 18680 18680 18670 228
573 20250403 111000 214922825 18800 18800 18800 18800 0
574 20250403 110900 214922825 18800 18800 18800 18800 1
575 20250403 110800 214904025 18690 18690 18690 18690 251
576 20250403 110700 210212835 18800 18800 18800 18800 20
577 20250403 110600 209836835 18800 18800 18800 18800 0
578 20250403 110500 209836835 18800 18790 18800 18790 106
579 20250403 110400 207844435 18790 18790 18790 18790 0
580 20250403 110300 207844435 18790 18760 18790 18760 131
581 20250403 110200 205384765 18760 18760 18760 18760 5
582 20250403 110100 205290965 18780 18690 18780 18610 1470
583 20250403 110000 177785945 18690 18690 18690 18690 1
584 20250403 105900 177767255 18700 18700 18700 18700 0
585 20250403 105800 177767255 18700 18700 18700 18700 0
586 20250403 105700 177767255 18700 18700 18700 18700 1
587 20250403 105600 177748555 18570 18570 18570 18570 97
588 20250403 105500 175947265 18700 18700 18700 18700 0
589 20250403 105400 175947265 18700 18700 18700 18700 5
590 20250403 105300 175853765 18700 18700 18700 18700 3
591 20250403 105200 175797665 18700 18700 18700 18700 0
592 20250403 105100 175797665 18700 18700 18700 18700 0
593 20250403 105000 175797665 18700 18610 18700 18610 480
594 20250403 104900 166841875 18540 18540 18540 18540 0
595 20250403 104800 166841875 18540 18540 18540 18540 0
596 20250403 104700 166841875 18540 18540 18540 18540 0
597 20250403 104600 166841875 18540 18540 18540 18540 1
598 20250403 104500 166823335 18600 18550 18600 18550 278
599 20250403 104400 161658335 18550 18550 18550 18550 0
600 20250403 104300 161658335 18550 18550 18550 18550 0
601 20250403 104200 161658335 18550 18550 18550 18550 0
602 20250403 104100 161658335 18550 18550 18550 18550 0
603 20250403 104000 161658335 18550 18590 18590 18550 36
604 20250403 103900 160990485 18610 18610 18610 18610 17
605 20250403 103800 160674115 18610 18610 18610 18610 12
606 20250403 103700 160450795 18550 18550 18550 18550 0
607 20250403 103600 160450795 18550 18550 18550 18550 0
608 20250403 103500 160450795 18550 18550 18550 18550 0
609 20250403 103400 160450795 18550 18550 18550 18550 0
610 20250403 103300 160450795 18550 18550 18550 18550 0
611 20250403 103200 160450795 18550 18550 18550 18550 0
612 20250403 103100 160450795 18550 18550 18550 18550 0
613 20250403 103000 160450795 18550 18550 18570 18550 254
614 20250403 102900 155737885 18550 18550 18550 18550 30
615 20250403 102800 155181385 18550 18550 18550 18550 0
616 20250403 102700 155181385 18550 18640 18640 18550 998
617 20250403 102600 136599485 18600 18600 18600 18600 0
618 20250403 102500 136599485 18600 18600 18600 18600 15
619 20250403 102400 136320485 18640 18640 18640 18640 10
620 20250403 102300 136134085 18640 18640 18640 18640 1
621 20250403 102200 136115445 18640 18640 18640 18640 0
622 20250403 102100 136115445 18640 18640 18640 18640 0
623 20250403 102000 136115445 18640 18640 18640 18640 30
624 20250403 101900 135556245 18640 18640 18640 18640 70
625 20250403 101800 134251445 18640 18640 18640 18640 6
626 20250403 101700 134139605 18470 18630 18630 18460 912
627 20250403 101600 117250435 18650 18650 18650 18650 0
628 20250403 101500 117250435 18650 18650 18650 18650 1
629 20250403 101400 117231785 18640 18640 18640 18640 155
630 20250403 101300 114342585 18700 18700 18700 18700 1
631 20250403 101200 114323885 18700 18700 18700 18700 1
632 20250403 101100 114305185 18700 18700 18700 18700 0
633 20250403 101000 114305185 18700 18700 18700 18700 1
634 20250403 100900 114286485 18700 18700 18700 18700 15
635 20250403 100800 114005985 18630 18630 18630 18630 33
636 20250403 100700 113391195 18610 18610 18610 18610 0
637 20250403 100600 113391195 18610 18700 18700 18610 22
638 20250403 100500 112981535 18590 18590 18590 18590 0
639 20250403 100400 112981535 18590 18590 18590 18590 0
640 20250403 100300 112981535 18590 18590 18590 18590 0
641 20250403 100200 112981535 18590 18590 18590 18590 0
642 20250403 100100 112981535 18590 18590 18590 18590 0
643 20250403 100000 112981535 18590 18590 18590 18590 0
644 20250403 095900 112981535 18590 18590 18590 18590 200
645 20250403 095800 109263535 18590 18590 18590 18590 58
646 20250403 095700 108185315 18580 18680 18680 18580 850
647 20250403 095600 92365385 18680 18680 18680 18680 51
648 20250403 095500 91412705 18670 18670 18670 18670 1
649 20250403 095400 91394035 18770 18770 18770 18770 0
650 20250403 095300 91394035 18770 18770 18770 18770 0
651 20250403 095200 91394035 18770 18770 18770 18770 7
652 20250403 095100 91262645 18770 18770 18770 18770 1
653 20250403 095000 91243875 18640 18640 18640 18640 0
654 20250403 094900 91243875 18640 18640 18640 18640 12
655 20250403 094800 91020195 18750 18750 18750 18750 154
656 20250403 094700 88132695 18750 18750 18750 18750 2
657 20250403 094600 88095195 18750 18750 18750 18750 0
658 20250403 094500 88095195 18750 18750 18750 18750 13
659 20250403 094400 87851445 18750 18750 18750 18750 6
660 20250403 094300 87738945 18750 18640 18750 18640 5
661 20250403 094200 87645305 18610 18610 18610 18610 0
662 20250403 094100 87645305 18610 18610 18610 18610 0
663 20250403 094000 87645305 18610 18690 18690 18610 354
664 20250403 093900 81057285 18690 18690 18690 18690 32
665 20250403 093800 80459205 18610 18610 18610 18610 3
666 20250403 093700 80403375 18610 18610 18610 18610 0
667 20250403 093600 80403375 18610 18610 18610 18610 3
668 20250403 093500 80347545 18610 18630 18630 18610 25
669 20250403 093400 79882245 18600 18600 18600 18600 0
670 20250403 093300 79882245 18600 18600 18600 18600 0
671 20250403 093200 79882245 18600 18600 18600 18600 100
672 20250403 093100 78022245 18590 18600 18600 18590 100
673 20250403 093000 76163195 18590 18590 18590 18590 139
674 20250403 092900 73579185 18590 18590 18590 18590 0
675 20250403 092800 73579185 18590 18720 18720 18590 24
676 20250403 092700 73130695 18740 18800 18800 18740 179
677 20250403 092600 69766725 18760 18800 18810 18760 103
678 20250403 092500 67830695 18790 18790 18790 18790 50
679 20250403 092400 66891195 18740 18750 18750 18740 152
680 20250403 092300 64041225 18750 18670 18750 18670 164
681 20250403 092200 60973465 18550 18550 18550 18550 57
682 20250403 092100 59916115 18720 18680 18720 18680 289
683 20250403 092000 54514085 18500 18560 18560 18500 53
684 20250403 091900 53532725 18690 18690 18690 18690 13
685 20250403 091800 53289755 18690 18640 18690 18640 111
686 20250403 091700 51215265 18640 18640 18640 18640 59
687 20250403 091600 50115505 18700 18600 18700 18600 12
688 20250403 091500 49892205 18600 18600 18600 18600 0
689 20250403 091400 49892205 18600 18600 18600 18600 0
690 20250403 091300 49892205 18600 18600 18600 18600 1
691 20250403 091200 49873605 18530 18500 18530 18500 324
692 20250403 091100 43877465 18390 18390 18390 18390 0
693 20250403 091000 43877465 18390 18400 18400 18390 143
694 20250403 090900 41246565 18510 18440 18510 18430 614
695 20250403 090800 29930215 18520 18340 18520 18340 676
696 20250403 090700 17507545 18350 18350 18350 18350 5
697 20250403 090600 17415795 18370 18370 18370 18370 0
698 20250403 090500 17415795 18370 18370 18370 18370 1
699 20250403 090400 17397425 18190 18180 18370 18160 267
700 20250403 090300 12544590 18370 18370 18370 18370 1
701 20250403 090200 12526220 18120 18110 18120 18110 140
702 20250403 090100 9989820 18090 18110 18160 18080 213
703 20250403 090000 6137720 18100 18220 18220 18100 338