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

Update 2025-04-01 4020 candle_min

Browse Source
This commit is contained in:
ened
2025-04-01 22:08:21 +09:00
parent 2f95ef4be7
commit fe84d91987
4020 changed files with 1865220 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

587
001800/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184500,3429998830,16350,16350,16350,16350,5601
20250401,184400,3429998830,16350,16350,16350,16350,0
20250401,184300,3429998830,16350,16350,16350,16350,0
20250401,184200,3429998830,16350,16350,16350,16350,0
20250401,184100,3429998830,16350,16350,16350,16350,0
20250401,184000,3429998830,16350,16350,16350,16350,0
20250401,183900,3429998830,16350,16350,16350,16350,0
20250401,183800,3429998830,16350,16350,16350,16350,0
20250401,183700,3429998830,16350,16350,16350,16350,0
20250401,183600,3429998830,16350,16350,16350,16350,0
20250401,183500,3429998830,16350,16350,16350,16350,0
20250401,183400,3429998830,16350,16350,16350,16350,0
20250401,183300,3429998830,16350,16350,16350,16350,0
20250401,183200,3429998830,16350,16350,16350,16350,0
20250401,183100,3429998830,16350,16350,16350,16350,0
20250401,183000,3429998830,16350,16350,16350,16350,0
20250401,182900,3429998830,16350,16350,16350,16350,0
20250401,182800,3429998830,16350,16350,16350,16350,0
20250401,182700,3429998830,16350,16350,16350,16350,0
20250401,182600,3429998830,16350,16350,16350,16350,0
20250401,182500,3429998830,16350,16350,16350,16350,0
20250401,182400,3429998830,16350,16350,16350,16350,0
20250401,182300,3429998830,16350,16350,16350,16350,0
20250401,182200,3429998830,16350,16350,16350,16350,0
20250401,182100,3429998830,16350,16350,16350,16350,0
20250401,182000,3429998830,16350,16350,16350,16350,0
20250401,181900,3429998830,16350,16350,16350,16350,0
20250401,181800,3429998830,16350,16350,16350,16350,0
20250401,181700,3429998830,16350,16350,16350,16350,0
20250401,181600,3429998830,16350,16350,16350,16350,0
20250401,181500,3429998830,16350,16350,16350,16350,5601
20250401,181400,3429998830,16350,16350,16350,16350,0
20250401,181300,3429998830,16350,16350,16350,16350,0
20250401,181200,3429998830,16350,16350,16350,16350,0
20250401,181100,3429998830,16350,16350,16350,16350,0
20250401,181000,3429998830,16350,16350,16350,16350,0
20250401,180900,3429998830,16350,16350,16350,16350,0
20250401,180800,3429998830,16350,16350,16350,16350,0
20250401,180700,3429998830,16350,16350,16350,16350,0
20250401,180600,3429998830,16350,16350,16350,16350,0
20250401,180500,3429998830,16350,16350,16350,16350,0
20250401,180400,3429998830,16350,16350,16350,16350,0
20250401,180300,3429998830,16350,16350,16350,16350,0
20250401,180200,3429998830,16350,16350,16350,16350,0
20250401,180100,3429998830,16350,16350,16350,16350,0
20250401,180000,3429998830,16350,16350,16350,16350,0
20250401,175900,3429998830,16350,16350,16350,16350,0
20250401,175800,3429998830,16350,16350,16350,16350,0
20250401,175700,3429998830,16350,16350,16350,16350,0
20250401,175600,3429998830,16350,16350,16350,16350,0
20250401,175500,3429998830,16350,16350,16350,16350,0
20250401,175400,3429998830,16350,16350,16350,16350,0
20250401,175300,3429998830,16350,16350,16350,16350,0
20250401,175200,3429998830,16350,16350,16350,16350,0
20250401,175100,3429998830,16350,16350,16350,16350,0
20250401,175000,3429998830,16350,16350,16350,16350,0
20250401,174900,3429998830,16350,16350,16350,16350,0
20250401,174800,3429998830,16350,16350,16350,16350,0
20250401,174700,3429998830,16350,16350,16350,16350,0
20250401,174600,3429998830,16350,16350,16350,16350,0
20250401,174500,3429998830,16350,16350,16350,16350,5601
20250401,174400,3429998830,16350,16350,16350,16350,0
20250401,174300,3429998830,16350,16350,16350,16350,0
20250401,174200,3429998830,16350,16350,16350,16350,0
20250401,174100,3429998830,16350,16350,16350,16350,0
20250401,174000,3429998830,16350,16350,16350,16350,0
20250401,173900,3429998830,16350,16350,16350,16350,0
20250401,173800,3429998830,16350,16350,16350,16350,0
20250401,173700,3429998830,16350,16350,16350,16350,0
20250401,173600,3429998830,16350,16350,16350,16350,0
20250401,173500,3429998830,16350,16350,16350,16350,0
20250401,173400,3429998830,16350,16350,16350,16350,0
20250401,173300,3429998830,16350,16350,16350,16350,0
20250401,173200,3429998830,16350,16350,16350,16350,0
20250401,173100,3429998830,16350,16350,16350,16350,0
20250401,173000,3429998830,16350,16350,16350,16350,0
20250401,172900,3429998830,16350,16350,16350,16350,0
20250401,172800,3429998830,16350,16350,16350,16350,0
20250401,172700,3429998830,16350,16350,16350,16350,0
20250401,172600,3429998830,16350,16350,16350,16350,0
20250401,172500,3429998830,16350,16350,16350,16350,0
20250401,172400,3429998830,16350,16350,16350,16350,0
20250401,172300,3429998830,16350,16350,16350,16350,0
20250401,172200,3429998830,16350,16350,16350,16350,0
20250401,172100,3429998830,16350,16350,16350,16350,0
20250401,172000,3429998830,16350,16350,16350,16350,0
20250401,171900,3429998830,16350,16350,16350,16350,0
20250401,171800,3429998830,16350,16350,16350,16350,0
20250401,171700,3429998830,16350,16350,16350,16350,0
20250401,171600,3429998830,16350,16350,16350,16350,0
20250401,171500,3429998830,16350,16350,16350,16350,5601
20250401,171400,3429998830,16350,16350,16350,16350,0
20250401,171300,3429998830,16350,16350,16350,16350,0
20250401,171200,3429998830,16350,16350,16350,16350,0
20250401,171100,3429998830,16350,16350,16350,16350,0
20250401,171000,3429998830,16350,16350,16350,16350,0
20250401,170900,3429998830,16350,16350,16350,16350,0
20250401,170800,3429998830,16350,16350,16350,16350,0
20250401,170700,3429998830,16350,16350,16350,16350,0
20250401,170600,3429998830,16350,16350,16350,16350,0
20250401,170500,3429998830,16350,16350,16350,16350,0
20250401,170400,3429998830,16350,16350,16350,16350,0
20250401,170300,3429998830,16350,16350,16350,16350,0
20250401,170200,3429998830,16350,16350,16350,16350,0
20250401,170100,3429998830,16350,16350,16350,16350,0
20250401,170000,3429998830,16350,16350,16350,16350,0
20250401,165900,3429998830,16350,16350,16350,16350,0
20250401,165800,3429998830,16350,16350,16350,16350,0
20250401,165700,3429998830,16350,16350,16350,16350,0
20250401,165600,3429998830,16350,16350,16350,16350,0
20250401,165500,3429998830,16350,16350,16350,16350,0
20250401,165400,3429998830,16350,16350,16350,16350,0
20250401,165300,3429998830,16350,16350,16350,16350,0
20250401,165200,3429998830,16350,16350,16350,16350,0
20250401,165100,3429998830,16350,16350,16350,16350,0
20250401,165000,3429998830,16350,16350,16350,16350,0
20250401,164900,3429998830,16350,16350,16350,16350,0
20250401,164800,3429998830,16350,16350,16350,16350,0
20250401,164700,3429998830,16350,16350,16350,16350,0
20250401,164600,3429998830,16350,16350,16350,16350,0
20250401,164500,3429998830,16350,16350,16350,16350,5601
20250401,164400,3429998830,16350,16350,16350,16350,0
20250401,164300,3429998830,16350,16350,16350,16350,0
20250401,164200,3429998830,16350,16350,16350,16350,0
20250401,164100,3429998830,16350,16350,16350,16350,0
20250401,164000,3429998830,16350,16350,16350,16350,0
20250401,163900,3429998830,16350,16350,16350,16350,0
20250401,163800,3429998830,16350,16350,16350,16350,0
20250401,163700,3429998830,16350,16350,16350,16350,0
20250401,163600,3429998830,16350,16350,16350,16350,0
20250401,163500,3429998830,16350,16350,16350,16350,0
20250401,163400,3429998830,16350,16350,16350,16350,0
20250401,163300,3429998830,16350,16350,16350,16350,0
20250401,163200,3429998830,16350,16350,16350,16350,0
20250401,163100,3429998830,16350,16350,16350,16350,0
20250401,163000,3429998830,16350,16350,16350,16350,0
20250401,162900,3429998830,16350,16350,16350,16350,0
20250401,162800,3429998830,16350,16350,16350,16350,0
20250401,162700,3429998830,16350,16350,16350,16350,0
20250401,162600,3429998830,16350,16350,16350,16350,0
20250401,162500,3429998830,16350,16350,16350,16350,0
20250401,162400,3429998830,16350,16350,16350,16350,0
20250401,162300,3429998830,16350,16350,16350,16350,0
20250401,162200,3429998830,16350,16350,16350,16350,0
20250401,162100,3429998830,16350,16350,16350,16350,0
20250401,162000,3429998830,16350,16350,16350,16350,0
20250401,161900,3429998830,16350,16350,16350,16350,0
20250401,161800,3429998830,16350,16350,16350,16350,0
20250401,161700,3429998830,16350,16350,16350,16350,0
20250401,161600,3429998830,16350,16350,16350,16350,0
20250401,161500,3429998830,16350,16350,16350,16350,5601
20250401,161400,3429998830,16350,16350,16350,16350,0
20250401,161300,3429998830,16350,16350,16350,16350,0
20250401,161200,3429998830,16350,16350,16350,16350,0
20250401,161100,3429998830,16350,16350,16350,16350,0
20250401,161000,3429998830,16350,16350,16350,16350,0
20250401,160900,3429998830,16350,16350,16350,16350,0
20250401,160800,3429998830,16350,16350,16350,16350,0
20250401,160700,3429998830,16350,16350,16350,16350,0
20250401,160600,3429998830,16350,16350,16350,16350,0
20250401,160500,3429998830,16350,16350,16350,16350,0
20250401,160400,3429998830,16350,16350,16350,16350,0
20250401,160300,3429998830,16350,16350,16350,16350,0
20250401,160200,3429998830,16350,16350,16350,16350,0
20250401,160100,3429998830,16350,16350,16350,16350,0
20250401,160000,3429998830,16350,16350,16350,16350,0
20250401,155900,3429998830,16350,16350,16350,16350,0
20250401,155800,3429998830,16350,16350,16350,16350,0
20250401,155700,3429998830,16350,16350,16350,16350,0
20250401,155600,3429998830,16350,16350,16350,16350,0
20250401,155500,3429998830,16350,16350,16350,16350,0
20250401,155400,3429998830,16350,16350,16350,16350,0
20250401,155300,3429998830,16350,16350,16350,16350,0
20250401,155200,3429998830,16350,16350,16350,16350,0
20250401,155100,3429998830,16350,16350,16350,16350,0
20250401,155000,3429998830,16350,16350,16350,16350,0
20250401,154900,3429998830,16350,16350,16350,16350,0
20250401,154800,3429998830,16350,16350,16350,16350,0
20250401,154700,3429998830,16350,16350,16350,16350,0
20250401,154600,3429998830,16350,16350,16350,16350,0
20250401,154500,3429998830,16350,16350,16350,16350,5601
20250401,154400,3429998830,16350,16350,16350,16350,0
20250401,154300,3429998830,16350,16350,16350,16350,0
20250401,154200,3429998830,16350,16350,16350,16350,0
20250401,154100,3429998830,16350,16350,16350,16350,0
20250401,154000,3429998830,16350,16350,16350,16350,0
20250401,153900,3429998830,16350,16350,16350,16350,0
20250401,153800,3429998830,16350,16350,16350,16350,0
20250401,153700,3429998830,16350,16350,16350,16350,0
20250401,153600,3429998830,16350,16350,16350,16350,0
20250401,153500,3429998830,16350,16350,16350,16350,0
20250401,153400,3429998830,16350,16350,16350,16350,0
20250401,153300,3429998830,16350,16350,16350,16350,0
20250401,153200,3429998830,16350,16350,16350,16350,0
20250401,153100,3429998830,16350,16350,16350,16350,0
20250401,153000,3429998830,16350,16350,16350,16350,5601
20250401,152900,3338422480,16330,16330,16330,16330,0
20250401,152800,3338422480,16330,16330,16330,16330,0
20250401,152700,3338422480,16330,16330,16330,16330,0
20250401,152600,3338422480,16330,16330,16330,16330,0
20250401,152500,3338422480,16330,16330,16330,16330,0
20250401,152400,3338422480,16330,16330,16330,16330,0
20250401,152300,3338422480,16330,16330,16330,16330,0
20250401,152200,3338422480,16330,16330,16330,16330,0
20250401,152100,3338422480,16330,16330,16330,16330,0
20250401,152000,3338422480,16330,16330,16330,16330,0
20250401,151900,3338422480,16330,16250,16330,16240,765
20250401,151800,3325967970,16250,16320,16320,16250,766
20250401,151700,3313488550,16330,16340,16340,16320,193
20250401,151600,3310336320,16330,16340,16350,16330,1115
20250401,151500,3292117240,16350,16350,16350,16340,287
20250401,151400,3287425230,16350,16320,16350,16320,1303
20250401,151300,3266136090,16350,16330,16350,16330,517
20250401,151200,3257684240,16320,16320,16350,16320,582
20250401,151100,3248176970,16360,16320,16360,16320,262
20250401,151000,3243896300,16310,16340,16380,16300,949
20250401,150900,3228393970,16380,16310,16380,16310,808
20250401,150800,3215196950,16320,16330,16340,16310,524
20250401,150700,3206643940,16350,16330,16350,16310,662
20250401,150600,3195831900,16330,16350,16350,16330,367
20250401,150500,3189835670,16340,16350,16350,16010,6624
20250401,150400,3083030915,16345,16350,16370,16340,1731
20250401,150300,3054718320,16350,16350,16350,16340,525
20250401,150200,3046134610,16350,16350,16350,16340,254
20250401,150100,3041981890,16340,16350,16350,16340,135
20250401,150000,3039774930,16350,16340,16350,16340,466
20250401,145900,3032159110,16340,16330,16350,16330,244
20250401,145800,3028172220,16340,16360,16360,16340,759
20250401,145700,3015762850,16360,16360,16370,16360,2872
20250401,145600,2968776000,16360,16370,16370,16360,260
20250401,145500,2964521400,16360,16370,16370,16360,560
20250401,145400,2955356260,16360,16370,16370,16360,1334
20250401,145300,2933529030,16370,16370,16370,16360,500
20250401,145200,2925346290,16370,16350,16370,16350,397
20250401,145100,2918850200,16350,16360,16370,16350,253
20250401,145000,2914710800,16360,16360,16360,16350,324
20250401,144900,2909411370,16360,16360,16370,16360,2318
20250401,144800,2871487290,16370,16370,16370,16360,331
20250401,144700,2866068860,16370,16370,16370,16360,344
20250401,144600,2860438520,16360,16360,16370,16360,565
20250401,144500,2851192030,16360,16360,16360,16350,698
20250401,144400,2839776790,16360,16360,16370,16350,1292
20250401,144300,2818639660,16350,16370,16370,16350,315
20250401,144200,2813486020,16350,16370,16370,16350,412
20250401,144100,2806744590,16360,16380,16390,16360,1865
20250401,144000,2776213960,16380,16390,16390,16380,1759
20250401,143900,2747400290,16390,16390,16400,16380,567
20250401,143800,2738107420,16390,16380,16390,16380,326
20250401,143700,2732765520,16380,16370,16380,16370,506
20250401,143600,2724478420,16380,16380,16380,16370,302
20250401,143500,2719532370,16380,16370,16380,16370,943
20250401,143400,2704094460,16370,16380,16380,16370,201
20250401,143300,2700802140,16370,16370,16380,16370,340
20250401,143200,2695234720,16370,16380,16380,16370,155
20250401,143100,2692696220,16380,16370,16380,16370,333
20250401,143000,2687242460,16380,16370,16380,16370,725
20250401,142900,2675372020,16370,16370,16380,16370,468
20250401,142800,2667710330,16370,16370,16370,16360,156
20250401,142700,2665156620,16370,16360,16370,16360,288
20250401,142600,2660444410,16360,16360,16370,16355,1219
20250401,142500,2640500760,16360,16360,16360,16350,311
20250401,142400,2635413200,16350,16350,16360,16350,181
20250401,142300,2632453340,16360,16350,16360,16350,215
20250401,142200,2628937360,16360,16350,16360,16350,404
20250401,142100,2622331645,16350,16360,16360,16350,63
20250401,142000,2621301015,16350,16350,16360,16350,359
20250401,141900,2615429895,16350,16360,16360,16350,164
20250401,141800,2612747615,16360,16370,16370,16360,2178
20250401,141700,2577104475,16370,16380,16380,16370,624
20250401,141600,2566888855,16380,16370,16380,16370,95
20250401,141500,2565333530,16370,16370,16380,16360,591
20250401,141400,2555659330,16370,16360,16370,16360,293
20250401,141300,2550864520,16370,16370,16370,16360,111
20250401,141200,2549048090,16360,16360,16370,16360,1910
20250401,141100,2517796250,16360,16350,16360,16350,221
20250401,141000,2514182620,16360,16350,16360,16350,190
20250401,140900,2511075310,16360,16350,16360,16350,66
20250401,140800,2509995580,16360,16360,16360,16360,53
20250401,140700,2509128500,16350,16350,16350,16350,301
20250401,140600,2504207150,16350,16360,16360,16350,147
20250401,140500,2501803000,16360,16360,16370,16360,1077
20250401,140400,2484183270,16360,16370,16370,16360,2028
20250401,140300,2451004570,16370,16360,16370,16360,321
20250401,140200,2445752980,16360,16370,16370,16360,297
20250401,140100,2440893850,16370,16360,16370,16360,832
20250401,140000,2427282310,16370,16370,16370,16370,130
20250401,135900,2425154210,16350,16360,16370,16350,139
20250401,135800,2422880160,16360,16350,16360,16350,344
20250401,135700,2417253860,16350,16360,16360,16350,145
20250401,135600,2414883060,16360,16360,16360,16360,736
20250401,135500,2402842100,16370,16360,16370,16360,780
20250401,135400,2390081040,16360,16370,16370,16360,258
20250401,135300,2385859840,16370,16370,16370,16365,66
20250401,135200,2384779425,16360,16370,16370,16350,1266
20250401,135100,2364071025,16370,16370,16370,16360,636
20250401,135000,2353665435,16370,16370,16370,16360,241
20250401,134900,2349721575,16370,16360,16370,16360,50
20250401,134800,2348903255,16370,16360,16370,16360,196
20250401,134700,2345696305,16360,16360,16370,16360,76
20250401,134600,2344452735,16360,16360,16370,16360,399
20250401,134500,2337925075,16360,16370,16370,16350,743
20250401,134400,2325769305,16360,16365,16370,16360,215
20250401,134300,2322251310,16360,16360,16370,16360,209
20250401,134200,2318831850,16360,16350,16360,16340,891
20250401,134100,2304263540,16350,16360,16360,16350,226
20250401,134000,2300567500,16350,16360,16360,16350,623
20250401,133900,2290380270,16350,16350,16350,16350,916
20250401,133800,2275403670,16360,16350,16360,16350,214
20250401,133700,2271904550,16360,16350,16360,16350,705
20250401,133600,2260375730,16350,16340,16350,16340,496
20250401,133500,2252270290,16340,16350,16350,16340,370
20250401,133400,2246222020,16350,16340,16350,16340,156
20250401,133300,2243672740,16350,16340,16350,16340,237
20250401,133200,2239798240,16340,16330,16340,16330,374
20250401,133100,2233687660,16340,16340,16340,16330,376
20250401,133000,2227544400,16340,16330,16340,16330,123
20250401,132900,2225535310,16340,16330,16340,16330,84
20250401,132800,2224163240,16330,16350,16350,16330,1624
20250401,132700,2197624650,16350,16350,16350,16350,333
20250401,132600,2192180100,16340,16350,16350,16340,216
20250401,132500,2188649340,16350,16340,16350,16340,130
20250401,132400,2186525020,16350,16330,16350,16330,69
20250401,132300,2185397380,16340,16330,16340,16330,307
20250401,132200,2180381190,16340,16345,16345,16330,820
20250401,132100,2166987485,16350,16330,16350,16330,131
20250401,132000,2164847455,16330,16350,16350,16330,538
20250401,131900,2156056175,16340,16320,16350,16320,1008
20250401,131800,2139590165,16320,16330,16330,16320,395
20250401,131700,2133140405,16340,16330,16340,16320,168
20250401,131600,2130396295,16320,16320,16330,16320,102
20250401,131500,2128730825,16320,16320,16330,16320,574
20250401,131400,2119361135,16320,16330,16340,16320,540
20250401,131300,2110544765,16330,16320,16340,16320,555
20250401,131200,2101480745,16330,16330,16340,16320,1107
20250401,131100,2083399305,16340,16340,16340,16320,1829
20250401,131000,2053524875,16320,16330,16340,16320,259
20250401,130900,2049295745,16330,16320,16330,16320,284
20250401,130800,2044659365,16320,16330,16330,16320,482
20250401,130700,2036792035,16330,16320,16330,16320,32
20250401,130600,2036269485,16320,16330,16340,16320,256
20250401,130500,2032088525,16330,16290,16340,16290,21932
20250401,130400,1674569875,16300,16300,16300,16290,3945
20250401,130300,1610267755,16300,16290,16300,16290,754
20250401,130200,1597984415,16290,16300,16300,16290,246
20250401,130100,1593976385,16300,16300,16300,16290,172
20250401,130000,1591173705,16290,16290,16300,16290,397
20250401,125900,1584706075,16280,16290,16290,16280,228
20250401,125800,1580993865,16290,16290,16290,16280,493
20250401,125700,1572962915,16290,16280,16290,16280,193
20250401,125600,1569820045,16290,16280,16290,16280,245
20250401,125500,1565830755,16280,16280,16290,16280,292
20250401,125400,1561076625,16280,16280,16290,16280,606
20250401,125300,1551209410,16290,16280,16290,16280,171
20250401,125200,1548425250,16280,16280,16290,16280,306
20250401,125100,1543443110,16280,16280,16290,16280,468
20250401,125000,1535819710,16270,16280,16280,16270,150
20250401,124900,1533378510,16290,16280,16290,16280,349
20250401,124800,1527696200,16280,16290,16290,16280,584
20250401,124700,1518188050,16280,16270,16290,16270,429
20250401,124600,1511203110,16280,16280,16280,16270,409
20250401,124500,1504545760,16280,16270,16280,16270,165
20250401,124400,1501860330,16280,16270,16280,16270,107
20250401,124300,1500118670,16270,16280,16280,16270,84
20250401,124200,1498751200,16280,16280,16280,16280,710
20250401,124100,1487192400,16290,16280,16290,16270,331
20250401,124000,1481804200,16270,16280,16280,16270,621
20250401,123900,1471694350,16280,16280,16290,16280,224
20250401,123800,1468047180,16290,16290,16290,16290,65
20250401,123700,1466988330,16280,16280,16290,16280,246
20250401,123600,1462983420,16290,16270,16290,16270,755
20250401,123500,1450692070,16280,16280,16280,16270,79
20250401,123400,1449405980,16280,16270,16280,16270,46
20250401,123300,1448657130,16280,16280,16290,16270,231
20250401,123200,1444897010,16280,16280,16290,16280,240
20250401,123100,1440989590,16280,16270,16280,16270,111
20250401,123000,1439182540,16280,16270,16280,16270,313
20250401,122900,1434089690,16270,16280,16280,16270,502
20250401,122800,1425918330,16290,16290,16290,16290,63
20250401,122700,1424892060,16280,16280,16280,16280,20
20250401,122600,1424566460,16280,16280,16290,16270,767
20250401,122500,1412081760,16280,16280,16280,16280,201
20250401,122400,1408809480,16270,16280,16280,16270,102
20250401,122300,1407149690,16270,16270,16280,16270,624
20250401,122200,1396995580,16280,16280,16280,16280,3
20250401,122100,1396946740,16280,16270,16280,16270,26
20250401,122000,1396523490,16270,16270,16280,16270,227
20250401,121900,1392829840,16270,16270,16280,16270,410
20250401,121800,1386158920,16270,16270,16270,16260,73
20250401,121700,1384971230,16270,16270,16270,16270,869
20250401,121600,1370832600,16270,16270,16270,16270,351
20250401,121500,1365121830,16280,16270,16280,16270,613
20250401,121400,1355146170,16270,16270,16270,16270,4
20250401,121300,1355081090,16270,16280,16280,16270,145
20250401,121200,1352721700,16280,16270,16280,16270,154
20250401,121100,1350215490,16270,16280,16280,16270,152
20250401,121000,1347742190,16270,16280,16280,16270,252
20250401,120900,1343641180,16290,16290,16290,16270,129
20250401,120800,1341541490,16280,16270,16280,16270,309
20250401,120700,1336513160,16270,16280,16280,16270,108
20250401,120600,1334755570,16280,16280,16290,16280,256
20250401,120500,1330587660,16280,16280,16280,16270,98
20250401,120400,1328992260,16280,16270,16280,16270,243
20250401,120300,1325038070,16270,16280,16280,16270,67
20250401,120200,1323947915,16280,16280,16280,16270,330
20250401,120100,1318578225,16280,16270,16280,16270,89
20250401,120000,1317130095,16260,16260,16270,16260,279
20250401,115900,1312593285,16260,16250,16260,16250,38
20250401,115800,1311975485,16260,16250,16260,16250,95
20250401,115700,1310431125,16260,16250,16260,16250,374
20250401,115600,1304351895,16260,16270,16290,16260,1238
20250401,115500,1284211565,16270,16280,16280,16270,145
20250401,115400,1281851365,16270,16280,16280,16270,208
20250401,115300,1278466625,16280,16270,16280,16270,130
20250401,115200,1276351055,16270,16280,16280,16270,109
20250401,115100,1274577605,16280,16280,16290,16270,532
20250401,115000,1265916525,16280,16280,16280,16280,232
20250401,114900,1262139565,16290,16280,16290,16280,490
20250401,114800,1254161675,16280,16290,16290,16280,876
20250401,114700,1239899855,16290,16290,16290,16280,285
20250401,114600,1235258685,16280,16270,16290,16270,429
20250401,114500,1228274315,16280,16280,16280,16280,104
20250401,114400,1226581195,16280,16270,16280,16270,347
20250401,114300,1220934065,16280,16280,16280,16270,105
20250401,114200,1219224685,16280,16280,16280,16270,51
20250401,114100,1218394455,16270,16280,16280,16270,198
20250401,114000,1215172235,16280,16280,16290,16280,230
20250401,113900,1211427285,16280,16290,16290,16280,1054
20250401,113800,1194267915,16290,16290,16290,16280,341
20250401,113700,1188713395,16290,16290,16290,16290,1219
20250401,113600,1168855885,16290,16280,16290,16270,685
20250401,113500,1157705355,16280,16280,16290,16280,45
20250401,113400,1156972375,16290,16290,16290,16280,766
20250401,113300,1144495425,16290,16290,16290,16290,6
20250401,113200,1144397685,16300,16270,16300,16270,524
20250401,113100,1135865985,16270,16280,16280,16270,454
20250401,113000,1128476765,16280,16290,16290,16280,350
20250401,112900,1122778165,16280,16290,16290,16280,420
20250401,112800,1115936935,16290,16290,16300,16290,235
20250401,112700,1112108535,16290,16300,16300,16290,345
20250401,112600,1106487095,16290,16290,16300,16290,1965
20250401,112500,1074470935,16290,16260,16290,16260,591
20250401,112400,1064852845,16260,16260,16270,16260,226
20250401,112300,1061177705,16260,16265,16265,16260,175
20250401,112200,1058332180,16260,16260,16260,16260,6
20250401,112100,1058234620,16250,16270,16270,16250,690
20250401,112000,1047014390,16260,16270,16270,16260,18
20250401,111900,1046721610,16270,16260,16270,16260,170
20250401,111800,1043957160,16250,16270,16270,16250,258
20250401,111700,1039761710,16270,16270,16270,16270,407
20250401,111600,1033139820,16270,16250,16270,16250,434
20250401,111500,1026079610,16250,16260,16260,16250,552
20250401,111400,1017107950,16270,16250,16270,16250,816
20250401,111300,1003843950,16250,16250,16260,16250,226
20250401,111200,1000171200,16240,16230,16240,16230,98
20250401,111100,998579700,16230,16230,16250,16230,540
20250401,111000,989810550,16230,16230,16230,16220,363
20250401,110900,983919310,16230,16210,16230,16210,196
20250401,110800,980740820,16220,16230,16230,16210,579
20250401,110700,971352540,16220,16220,16230,16210,731
20250401,110600,959501190,16230,16230,16230,16220,100
20250401,110500,957878540,16230,16230,16230,16210,745
20250401,110400,945791940,16230,16240,16240,16230,222
20250401,110300,942186790,16230,16230,16240,16230,327
20250401,110200,936879130,16230,16240,16250,16230,566
20250401,110100,927689810,16250,16240,16250,16240,363
20250401,110000,921794220,16240,16260,16260,16240,234
20250401,105900,917991710,16260,16250,16260,16240,193
20250401,105800,914856430,16250,16270,16280,16250,732
20250401,105700,902951610,16260,16270,16270,16260,309
20250401,105600,897924230,16270,16270,16270,16270,27
20250401,105500,897484940,16270,16280,16280,16270,731
20250401,105400,885585800,16290,16260,16290,16260,2793
20250401,105300,840131110,16270,16230,16270,16230,1905
20250401,105200,809167770,16230,16240,16240,16230,259
20250401,105100,804963500,16240,16230,16240,16230,180
20250401,105000,802041900,16230,16240,16250,16230,979
20250401,104900,786142810,16240,16250,16250,16240,138
20250401,104800,783900930,16250,16260,16260,16250,446
20250401,104700,776653180,16250,16245,16260,16240,234
20250401,104600,772851390,16250,16250,16250,16240,138
20250401,104500,770609000,16250,16250,16250,16230,655
20250401,104400,759973170,16240,16230,16250,16230,698
20250401,104300,748639850,16230,16220,16230,16220,161
20250401,104200,746027970,16210,16220,16220,16210,344
20250401,104100,740450195,16220,16210,16220,16210,169
20250401,104000,737709655,16210,16210,16210,16210,84
20250401,103900,736348015,16210,16200,16210,16200,330
20250401,103800,730998805,16220,16210,16220,16210,278
20250401,103700,726491965,16200,16190,16220,16190,168
20250401,103600,723768755,16190,16200,16200,16190,729
20250401,103500,711964915,16200,16170,16210,16170,1435
20250401,103400,688732955,16170,16180,16190,16170,440
20250401,103300,681614245,16180,16180,16180,16180,111
20250401,103200,679818265,16180,16180,16180,16180,230
20250401,103100,676096865,16190,16180,16190,16180,77
20250401,103000,674850655,16180,16180,16180,16180,239
20250401,102900,670983635,16180,16190,16190,16180,320
20250401,102800,665805685,16180,16180,16180,16180,7
20250401,102700,665692425,16180,16180,16180,16180,104
20250401,102600,664009705,16180,16180,16190,16170,460
20250401,102500,656566495,16180,16170,16180,16170,165
20250401,102400,653896825,16180,16170,16180,16170,47
20250401,102300,653136375,16170,16170,16180,16170,184
20250401,102200,650160765,16170,16170,16170,16170,135
20250401,102100,647977815,16180,16180,16180,16180,63
20250401,102000,646958475,16170,16160,16170,16160,99
20250401,101900,645357685,16170,16170,16180,16170,211
20250401,101800,641945785,16180,16170,16180,16170,831
20250401,101700,628508165,16170,16170,16170,16170,731
20250401,101600,616687895,16170,16180,16190,16170,608
20250401,101500,606851015,16180,16180,16190,16180,48
20250401,101400,606074005,16190,16190,16190,16180,378
20250401,101300,599954385,16180,16180,16190,16180,233
20250401,101200,596184055,16180,16170,16180,16170,81
20250401,101100,594873575,16180,16150,16180,16150,1055
20250401,101000,577818605,16150,16150,16160,16150,245
20250401,100900,573861175,16170,16170,16170,16150,395
20250401,100800,567476025,16160,16160,16170,16160,97
20250401,100700,565908465,16160,16160,16170,16150,426
20250401,100600,559024215,16170,16160,16180,16160,586
20250401,100500,549552265,16160,16160,16170,16140,889
20250401,100400,535193065,16170,16160,16170,16160,4
20250401,100300,535128415,16170,16170,16180,16110,2643
20250401,100200,492440265,16170,16180,16190,16160,1013
20250401,100100,476053105,16180,16180,16180,16180,70
20250401,100000,474920505,16170,16180,16190,16170,164
20250401,095900,472268065,16190,16170,16190,16170,399
20250401,095800,465811865,16170,16170,16170,16170,331
20250401,095700,460459595,16170,16150,16170,16150,270
20250401,095600,456097315,16180,16160,16180,16140,1956
20250401,095500,424509175,16160,16160,16170,16160,12
20250401,095400,424315195,16160,16160,16160,16160,160
20250401,095300,421729595,16170,16170,16170,16160,250
20250401,095200,417688265,16180,16160,16180,16160,511
20250401,095100,409425935,16150,16150,16160,16140,576
20250401,095000,400123605,16160,16170,16170,16150,392
20250401,094900,393788475,16180,16180,16180,16180,83
20250401,094800,392445535,16180,16170,16190,16160,193
20250401,094700,389324315,16170,16180,16180,16160,939
20250401,094600,374138285,16190,16160,16200,16160,2577
20250401,094500,332449565,16160,16150,16170,16150,178
20250401,094400,329573235,16160,16160,16170,16140,1255
20250401,094300,309302175,16160,16160,16170,16160,90
20250401,094200,307847705,16160,16160,16170,16160,64
20250401,094100,306813375,16160,16160,16170,16150,219
20250401,094000,303274315,16170,16170,16180,16160,246
20250401,093900,299297175,16180,16180,16180,16170,81
20250401,093800,297987255,16170,16150,16180,16150,312
20250401,093700,292946735,16150,16170,16170,16150,145
20250401,093600,290603835,16170,16150,16170,16150,128
20250401,093500,288535895,16150,16170,16170,16150,91
20250401,093400,287065265,16170,16150,16170,16150,348
20250401,093300,281440445,16160,16150,16160,16150,45
20250401,093200,280713265,16150,16170,16180,16150,510
20250401,093100,272468525,16170,16180,16180,16170,28
20250401,093000,272015665,16170,16190,16190,16170,375
20250401,092900,265950095,16180,16200,16200,16180,23
20250401,092800,265577715,16200,16170,16200,16170,223
20250401,092700,261967625,16180,16190,16190,16180,298
20250401,092600,257143905,16190,16170,16210,16170,1566
20250401,092500,231790545,16170,16170,16170,16170,94
20250401,092400,230270565,16160,16160,16160,16150,228
20250401,092300,226586305,16150,16170,16170,16150,318
20250401,092200,221447600,16170,16150,16170,16150,142
20250401,092100,219153780,16150,16140,16150,16120,155
20250401,092000,216652260,16140,16120,16140,16110,726
20250401,091900,204952730,16120,16120,16130,16110,125
20250401,091800,202937780,16130,16120,16130,16120,99
20250401,091700,201341740,16130,16130,16130,16120,120
20250401,091600,199406620,16150,16110,16150,16110,151
20250401,091500,196972030,16110,16130,16140,16110,119
20250401,091400,195053800,16130,16110,16140,16110,292
20250401,091300,190346980,16110,16130,16130,16100,347
20250401,091200,184754330,16120,16110,16170,16110,457
20250401,091100,177382410,16110,16140,16150,16100,662
20250401,091000,166708530,16150,16120,16150,16110,227
20250401,090900,163047100,16110,16130,16140,16090,381
20250401,090800,156908710,16130,16120,16160,16110,541
20250401,090700,148184200,16140,16160,16160,16120,284
20250401,090600,143599980,16170,16190,16190,16170,220
20250401,090500,140041280,16190,16180,16220,16160,2813
20250401,090400,94488250,16180,16170,16180,16160,729
20250401,090300,82698960,16170,16130,16170,16120,357
20250401,090200,76938300,16130,16080,16170,16080,1181
20250401,090100,57887380,16140,16180,16180,16120,530
20250401,090000,49325990,16170,16010,16190,15930,3068
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184500 3429998830 16350 16350 16350 16350 5601
3 20250401 184400 3429998830 16350 16350 16350 16350 0
4 20250401 184300 3429998830 16350 16350 16350 16350 0
5 20250401 184200 3429998830 16350 16350 16350 16350 0
6 20250401 184100 3429998830 16350 16350 16350 16350 0
7 20250401 184000 3429998830 16350 16350 16350 16350 0
8 20250401 183900 3429998830 16350 16350 16350 16350 0
9 20250401 183800 3429998830 16350 16350 16350 16350 0
10 20250401 183700 3429998830 16350 16350 16350 16350 0
11 20250401 183600 3429998830 16350 16350 16350 16350 0
12 20250401 183500 3429998830 16350 16350 16350 16350 0
13 20250401 183400 3429998830 16350 16350 16350 16350 0
14 20250401 183300 3429998830 16350 16350 16350 16350 0
15 20250401 183200 3429998830 16350 16350 16350 16350 0
16 20250401 183100 3429998830 16350 16350 16350 16350 0
17 20250401 183000 3429998830 16350 16350 16350 16350 0
18 20250401 182900 3429998830 16350 16350 16350 16350 0
19 20250401 182800 3429998830 16350 16350 16350 16350 0
20 20250401 182700 3429998830 16350 16350 16350 16350 0
21 20250401 182600 3429998830 16350 16350 16350 16350 0
22 20250401 182500 3429998830 16350 16350 16350 16350 0
23 20250401 182400 3429998830 16350 16350 16350 16350 0
24 20250401 182300 3429998830 16350 16350 16350 16350 0
25 20250401 182200 3429998830 16350 16350 16350 16350 0
26 20250401 182100 3429998830 16350 16350 16350 16350 0
27 20250401 182000 3429998830 16350 16350 16350 16350 0
28 20250401 181900 3429998830 16350 16350 16350 16350 0
29 20250401 181800 3429998830 16350 16350 16350 16350 0
30 20250401 181700 3429998830 16350 16350 16350 16350 0
31 20250401 181600 3429998830 16350 16350 16350 16350 0
32 20250401 181500 3429998830 16350 16350 16350 16350 5601
33 20250401 181400 3429998830 16350 16350 16350 16350 0
34 20250401 181300 3429998830 16350 16350 16350 16350 0
35 20250401 181200 3429998830 16350 16350 16350 16350 0
36 20250401 181100 3429998830 16350 16350 16350 16350 0
37 20250401 181000 3429998830 16350 16350 16350 16350 0
38 20250401 180900 3429998830 16350 16350 16350 16350 0
39 20250401 180800 3429998830 16350 16350 16350 16350 0
40 20250401 180700 3429998830 16350 16350 16350 16350 0
41 20250401 180600 3429998830 16350 16350 16350 16350 0
42 20250401 180500 3429998830 16350 16350 16350 16350 0
43 20250401 180400 3429998830 16350 16350 16350 16350 0
44 20250401 180300 3429998830 16350 16350 16350 16350 0
45 20250401 180200 3429998830 16350 16350 16350 16350 0
46 20250401 180100 3429998830 16350 16350 16350 16350 0
47 20250401 180000 3429998830 16350 16350 16350 16350 0
48 20250401 175900 3429998830 16350 16350 16350 16350 0
49 20250401 175800 3429998830 16350 16350 16350 16350 0
50 20250401 175700 3429998830 16350 16350 16350 16350 0
51 20250401 175600 3429998830 16350 16350 16350 16350 0
52 20250401 175500 3429998830 16350 16350 16350 16350 0
53 20250401 175400 3429998830 16350 16350 16350 16350 0
54 20250401 175300 3429998830 16350 16350 16350 16350 0
55 20250401 175200 3429998830 16350 16350 16350 16350 0
56 20250401 175100 3429998830 16350 16350 16350 16350 0
57 20250401 175000 3429998830 16350 16350 16350 16350 0
58 20250401 174900 3429998830 16350 16350 16350 16350 0
59 20250401 174800 3429998830 16350 16350 16350 16350 0
60 20250401 174700 3429998830 16350 16350 16350 16350 0
61 20250401 174600 3429998830 16350 16350 16350 16350 0
62 20250401 174500 3429998830 16350 16350 16350 16350 5601
63 20250401 174400 3429998830 16350 16350 16350 16350 0
64 20250401 174300 3429998830 16350 16350 16350 16350 0
65 20250401 174200 3429998830 16350 16350 16350 16350 0
66 20250401 174100 3429998830 16350 16350 16350 16350 0
67 20250401 174000 3429998830 16350 16350 16350 16350 0
68 20250401 173900 3429998830 16350 16350 16350 16350 0
69 20250401 173800 3429998830 16350 16350 16350 16350 0
70 20250401 173700 3429998830 16350 16350 16350 16350 0
71 20250401 173600 3429998830 16350 16350 16350 16350 0
72 20250401 173500 3429998830 16350 16350 16350 16350 0
73 20250401 173400 3429998830 16350 16350 16350 16350 0
74 20250401 173300 3429998830 16350 16350 16350 16350 0
75 20250401 173200 3429998830 16350 16350 16350 16350 0
76 20250401 173100 3429998830 16350 16350 16350 16350 0
77 20250401 173000 3429998830 16350 16350 16350 16350 0
78 20250401 172900 3429998830 16350 16350 16350 16350 0
79 20250401 172800 3429998830 16350 16350 16350 16350 0
80 20250401 172700 3429998830 16350 16350 16350 16350 0
81 20250401 172600 3429998830 16350 16350 16350 16350 0
82 20250401 172500 3429998830 16350 16350 16350 16350 0
83 20250401 172400 3429998830 16350 16350 16350 16350 0
84 20250401 172300 3429998830 16350 16350 16350 16350 0
85 20250401 172200 3429998830 16350 16350 16350 16350 0
86 20250401 172100 3429998830 16350 16350 16350 16350 0
87 20250401 172000 3429998830 16350 16350 16350 16350 0
88 20250401 171900 3429998830 16350 16350 16350 16350 0
89 20250401 171800 3429998830 16350 16350 16350 16350 0
90 20250401 171700 3429998830 16350 16350 16350 16350 0
91 20250401 171600 3429998830 16350 16350 16350 16350 0
92 20250401 171500 3429998830 16350 16350 16350 16350 5601
93 20250401 171400 3429998830 16350 16350 16350 16350 0
94 20250401 171300 3429998830 16350 16350 16350 16350 0
95 20250401 171200 3429998830 16350 16350 16350 16350 0
96 20250401 171100 3429998830 16350 16350 16350 16350 0
97 20250401 171000 3429998830 16350 16350 16350 16350 0
98 20250401 170900 3429998830 16350 16350 16350 16350 0
99 20250401 170800 3429998830 16350 16350 16350 16350 0
100 20250401 170700 3429998830 16350 16350 16350 16350 0
101 20250401 170600 3429998830 16350 16350 16350 16350 0
102 20250401 170500 3429998830 16350 16350 16350 16350 0
103 20250401 170400 3429998830 16350 16350 16350 16350 0
104 20250401 170300 3429998830 16350 16350 16350 16350 0
105 20250401 170200 3429998830 16350 16350 16350 16350 0
106 20250401 170100 3429998830 16350 16350 16350 16350 0
107 20250401 170000 3429998830 16350 16350 16350 16350 0
108 20250401 165900 3429998830 16350 16350 16350 16350 0
109 20250401 165800 3429998830 16350 16350 16350 16350 0
110 20250401 165700 3429998830 16350 16350 16350 16350 0
111 20250401 165600 3429998830 16350 16350 16350 16350 0
112 20250401 165500 3429998830 16350 16350 16350 16350 0
113 20250401 165400 3429998830 16350 16350 16350 16350 0
114 20250401 165300 3429998830 16350 16350 16350 16350 0
115 20250401 165200 3429998830 16350 16350 16350 16350 0
116 20250401 165100 3429998830 16350 16350 16350 16350 0
117 20250401 165000 3429998830 16350 16350 16350 16350 0
118 20250401 164900 3429998830 16350 16350 16350 16350 0
119 20250401 164800 3429998830 16350 16350 16350 16350 0
120 20250401 164700 3429998830 16350 16350 16350 16350 0
121 20250401 164600 3429998830 16350 16350 16350 16350 0
122 20250401 164500 3429998830 16350 16350 16350 16350 5601
123 20250401 164400 3429998830 16350 16350 16350 16350 0
124 20250401 164300 3429998830 16350 16350 16350 16350 0
125 20250401 164200 3429998830 16350 16350 16350 16350 0
126 20250401 164100 3429998830 16350 16350 16350 16350 0
127 20250401 164000 3429998830 16350 16350 16350 16350 0
128 20250401 163900 3429998830 16350 16350 16350 16350 0
129 20250401 163800 3429998830 16350 16350 16350 16350 0
130 20250401 163700 3429998830 16350 16350 16350 16350 0
131 20250401 163600 3429998830 16350 16350 16350 16350 0
132 20250401 163500 3429998830 16350 16350 16350 16350 0
133 20250401 163400 3429998830 16350 16350 16350 16350 0
134 20250401 163300 3429998830 16350 16350 16350 16350 0
135 20250401 163200 3429998830 16350 16350 16350 16350 0
136 20250401 163100 3429998830 16350 16350 16350 16350 0
137 20250401 163000 3429998830 16350 16350 16350 16350 0
138 20250401 162900 3429998830 16350 16350 16350 16350 0
139 20250401 162800 3429998830 16350 16350 16350 16350 0
140 20250401 162700 3429998830 16350 16350 16350 16350 0
141 20250401 162600 3429998830 16350 16350 16350 16350 0
142 20250401 162500 3429998830 16350 16350 16350 16350 0
143 20250401 162400 3429998830 16350 16350 16350 16350 0
144 20250401 162300 3429998830 16350 16350 16350 16350 0
145 20250401 162200 3429998830 16350 16350 16350 16350 0
146 20250401 162100 3429998830 16350 16350 16350 16350 0
147 20250401 162000 3429998830 16350 16350 16350 16350 0
148 20250401 161900 3429998830 16350 16350 16350 16350 0
149 20250401 161800 3429998830 16350 16350 16350 16350 0
150 20250401 161700 3429998830 16350 16350 16350 16350 0
151 20250401 161600 3429998830 16350 16350 16350 16350 0
152 20250401 161500 3429998830 16350 16350 16350 16350 5601
153 20250401 161400 3429998830 16350 16350 16350 16350 0
154 20250401 161300 3429998830 16350 16350 16350 16350 0
155 20250401 161200 3429998830 16350 16350 16350 16350 0
156 20250401 161100 3429998830 16350 16350 16350 16350 0
157 20250401 161000 3429998830 16350 16350 16350 16350 0
158 20250401 160900 3429998830 16350 16350 16350 16350 0
159 20250401 160800 3429998830 16350 16350 16350 16350 0
160 20250401 160700 3429998830 16350 16350 16350 16350 0
161 20250401 160600 3429998830 16350 16350 16350 16350 0
162 20250401 160500 3429998830 16350 16350 16350 16350 0
163 20250401 160400 3429998830 16350 16350 16350 16350 0
164 20250401 160300 3429998830 16350 16350 16350 16350 0
165 20250401 160200 3429998830 16350 16350 16350 16350 0
166 20250401 160100 3429998830 16350 16350 16350 16350 0
167 20250401 160000 3429998830 16350 16350 16350 16350 0
168 20250401 155900 3429998830 16350 16350 16350 16350 0
169 20250401 155800 3429998830 16350 16350 16350 16350 0
170 20250401 155700 3429998830 16350 16350 16350 16350 0
171 20250401 155600 3429998830 16350 16350 16350 16350 0
172 20250401 155500 3429998830 16350 16350 16350 16350 0
173 20250401 155400 3429998830 16350 16350 16350 16350 0
174 20250401 155300 3429998830 16350 16350 16350 16350 0
175 20250401 155200 3429998830 16350 16350 16350 16350 0
176 20250401 155100 3429998830 16350 16350 16350 16350 0
177 20250401 155000 3429998830 16350 16350 16350 16350 0
178 20250401 154900 3429998830 16350 16350 16350 16350 0
179 20250401 154800 3429998830 16350 16350 16350 16350 0
180 20250401 154700 3429998830 16350 16350 16350 16350 0
181 20250401 154600 3429998830 16350 16350 16350 16350 0
182 20250401 154500 3429998830 16350 16350 16350 16350 5601
183 20250401 154400 3429998830 16350 16350 16350 16350 0
184 20250401 154300 3429998830 16350 16350 16350 16350 0
185 20250401 154200 3429998830 16350 16350 16350 16350 0
186 20250401 154100 3429998830 16350 16350 16350 16350 0
187 20250401 154000 3429998830 16350 16350 16350 16350 0
188 20250401 153900 3429998830 16350 16350 16350 16350 0
189 20250401 153800 3429998830 16350 16350 16350 16350 0
190 20250401 153700 3429998830 16350 16350 16350 16350 0
191 20250401 153600 3429998830 16350 16350 16350 16350 0
192 20250401 153500 3429998830 16350 16350 16350 16350 0
193 20250401 153400 3429998830 16350 16350 16350 16350 0
194 20250401 153300 3429998830 16350 16350 16350 16350 0
195 20250401 153200 3429998830 16350 16350 16350 16350 0
196 20250401 153100 3429998830 16350 16350 16350 16350 0
197 20250401 153000 3429998830 16350 16350 16350 16350 5601
198 20250401 152900 3338422480 16330 16330 16330 16330 0
199 20250401 152800 3338422480 16330 16330 16330 16330 0
200 20250401 152700 3338422480 16330 16330 16330 16330 0
201 20250401 152600 3338422480 16330 16330 16330 16330 0
202 20250401 152500 3338422480 16330 16330 16330 16330 0
203 20250401 152400 3338422480 16330 16330 16330 16330 0
204 20250401 152300 3338422480 16330 16330 16330 16330 0
205 20250401 152200 3338422480 16330 16330 16330 16330 0
206 20250401 152100 3338422480 16330 16330 16330 16330 0
207 20250401 152000 3338422480 16330 16330 16330 16330 0
208 20250401 151900 3338422480 16330 16250 16330 16240 765
209 20250401 151800 3325967970 16250 16320 16320 16250 766
210 20250401 151700 3313488550 16330 16340 16340 16320 193
211 20250401 151600 3310336320 16330 16340 16350 16330 1115
212 20250401 151500 3292117240 16350 16350 16350 16340 287
213 20250401 151400 3287425230 16350 16320 16350 16320 1303
214 20250401 151300 3266136090 16350 16330 16350 16330 517
215 20250401 151200 3257684240 16320 16320 16350 16320 582
216 20250401 151100 3248176970 16360 16320 16360 16320 262
217 20250401 151000 3243896300 16310 16340 16380 16300 949
218 20250401 150900 3228393970 16380 16310 16380 16310 808
219 20250401 150800 3215196950 16320 16330 16340 16310 524
220 20250401 150700 3206643940 16350 16330 16350 16310 662
221 20250401 150600 3195831900 16330 16350 16350 16330 367
222 20250401 150500 3189835670 16340 16350 16350 16010 6624
223 20250401 150400 3083030915 16345 16350 16370 16340 1731
224 20250401 150300 3054718320 16350 16350 16350 16340 525
225 20250401 150200 3046134610 16350 16350 16350 16340 254
226 20250401 150100 3041981890 16340 16350 16350 16340 135
227 20250401 150000 3039774930 16350 16340 16350 16340 466
228 20250401 145900 3032159110 16340 16330 16350 16330 244
229 20250401 145800 3028172220 16340 16360 16360 16340 759
230 20250401 145700 3015762850 16360 16360 16370 16360 2872
231 20250401 145600 2968776000 16360 16370 16370 16360 260
232 20250401 145500 2964521400 16360 16370 16370 16360 560
233 20250401 145400 2955356260 16360 16370 16370 16360 1334
234 20250401 145300 2933529030 16370 16370 16370 16360 500
235 20250401 145200 2925346290 16370 16350 16370 16350 397
236 20250401 145100 2918850200 16350 16360 16370 16350 253
237 20250401 145000 2914710800 16360 16360 16360 16350 324
238 20250401 144900 2909411370 16360 16360 16370 16360 2318
239 20250401 144800 2871487290 16370 16370 16370 16360 331
240 20250401 144700 2866068860 16370 16370 16370 16360 344
241 20250401 144600 2860438520 16360 16360 16370 16360 565
242 20250401 144500 2851192030 16360 16360 16360 16350 698
243 20250401 144400 2839776790 16360 16360 16370 16350 1292
244 20250401 144300 2818639660 16350 16370 16370 16350 315
245 20250401 144200 2813486020 16350 16370 16370 16350 412
246 20250401 144100 2806744590 16360 16380 16390 16360 1865
247 20250401 144000 2776213960 16380 16390 16390 16380 1759
248 20250401 143900 2747400290 16390 16390 16400 16380 567
249 20250401 143800 2738107420 16390 16380 16390 16380 326
250 20250401 143700 2732765520 16380 16370 16380 16370 506
251 20250401 143600 2724478420 16380 16380 16380 16370 302
252 20250401 143500 2719532370 16380 16370 16380 16370 943
253 20250401 143400 2704094460 16370 16380 16380 16370 201
254 20250401 143300 2700802140 16370 16370 16380 16370 340
255 20250401 143200 2695234720 16370 16380 16380 16370 155
256 20250401 143100 2692696220 16380 16370 16380 16370 333
257 20250401 143000 2687242460 16380 16370 16380 16370 725
258 20250401 142900 2675372020 16370 16370 16380 16370 468
259 20250401 142800 2667710330 16370 16370 16370 16360 156
260 20250401 142700 2665156620 16370 16360 16370 16360 288
261 20250401 142600 2660444410 16360 16360 16370 16355 1219
262 20250401 142500 2640500760 16360 16360 16360 16350 311
263 20250401 142400 2635413200 16350 16350 16360 16350 181
264 20250401 142300 2632453340 16360 16350 16360 16350 215
265 20250401 142200 2628937360 16360 16350 16360 16350 404
266 20250401 142100 2622331645 16350 16360 16360 16350 63
267 20250401 142000 2621301015 16350 16350 16360 16350 359
268 20250401 141900 2615429895 16350 16360 16360 16350 164
269 20250401 141800 2612747615 16360 16370 16370 16360 2178
270 20250401 141700 2577104475 16370 16380 16380 16370 624
271 20250401 141600 2566888855 16380 16370 16380 16370 95
272 20250401 141500 2565333530 16370 16370 16380 16360 591
273 20250401 141400 2555659330 16370 16360 16370 16360 293
274 20250401 141300 2550864520 16370 16370 16370 16360 111
275 20250401 141200 2549048090 16360 16360 16370 16360 1910
276 20250401 141100 2517796250 16360 16350 16360 16350 221
277 20250401 141000 2514182620 16360 16350 16360 16350 190
278 20250401 140900 2511075310 16360 16350 16360 16350 66
279 20250401 140800 2509995580 16360 16360 16360 16360 53
280 20250401 140700 2509128500 16350 16350 16350 16350 301
281 20250401 140600 2504207150 16350 16360 16360 16350 147
282 20250401 140500 2501803000 16360 16360 16370 16360 1077
283 20250401 140400 2484183270 16360 16370 16370 16360 2028
284 20250401 140300 2451004570 16370 16360 16370 16360 321
285 20250401 140200 2445752980 16360 16370 16370 16360 297
286 20250401 140100 2440893850 16370 16360 16370 16360 832
287 20250401 140000 2427282310 16370 16370 16370 16370 130
288 20250401 135900 2425154210 16350 16360 16370 16350 139
289 20250401 135800 2422880160 16360 16350 16360 16350 344
290 20250401 135700 2417253860 16350 16360 16360 16350 145
291 20250401 135600 2414883060 16360 16360 16360 16360 736
292 20250401 135500 2402842100 16370 16360 16370 16360 780
293 20250401 135400 2390081040 16360 16370 16370 16360 258
294 20250401 135300 2385859840 16370 16370 16370 16365 66
295 20250401 135200 2384779425 16360 16370 16370 16350 1266
296 20250401 135100 2364071025 16370 16370 16370 16360 636
297 20250401 135000 2353665435 16370 16370 16370 16360 241
298 20250401 134900 2349721575 16370 16360 16370 16360 50
299 20250401 134800 2348903255 16370 16360 16370 16360 196
300 20250401 134700 2345696305 16360 16360 16370 16360 76
301 20250401 134600 2344452735 16360 16360 16370 16360 399
302 20250401 134500 2337925075 16360 16370 16370 16350 743
303 20250401 134400 2325769305 16360 16365 16370 16360 215
304 20250401 134300 2322251310 16360 16360 16370 16360 209
305 20250401 134200 2318831850 16360 16350 16360 16340 891
306 20250401 134100 2304263540 16350 16360 16360 16350 226
307 20250401 134000 2300567500 16350 16360 16360 16350 623
308 20250401 133900 2290380270 16350 16350 16350 16350 916
309 20250401 133800 2275403670 16360 16350 16360 16350 214
310 20250401 133700 2271904550 16360 16350 16360 16350 705
311 20250401 133600 2260375730 16350 16340 16350 16340 496
312 20250401 133500 2252270290 16340 16350 16350 16340 370
313 20250401 133400 2246222020 16350 16340 16350 16340 156
314 20250401 133300 2243672740 16350 16340 16350 16340 237
315 20250401 133200 2239798240 16340 16330 16340 16330 374
316 20250401 133100 2233687660 16340 16340 16340 16330 376
317 20250401 133000 2227544400 16340 16330 16340 16330 123
318 20250401 132900 2225535310 16340 16330 16340 16330 84
319 20250401 132800 2224163240 16330 16350 16350 16330 1624
320 20250401 132700 2197624650 16350 16350 16350 16350 333
321 20250401 132600 2192180100 16340 16350 16350 16340 216
322 20250401 132500 2188649340 16350 16340 16350 16340 130
323 20250401 132400 2186525020 16350 16330 16350 16330 69
324 20250401 132300 2185397380 16340 16330 16340 16330 307
325 20250401 132200 2180381190 16340 16345 16345 16330 820
326 20250401 132100 2166987485 16350 16330 16350 16330 131
327 20250401 132000 2164847455 16330 16350 16350 16330 538
328 20250401 131900 2156056175 16340 16320 16350 16320 1008
329 20250401 131800 2139590165 16320 16330 16330 16320 395
330 20250401 131700 2133140405 16340 16330 16340 16320 168
331 20250401 131600 2130396295 16320 16320 16330 16320 102
332 20250401 131500 2128730825 16320 16320 16330 16320 574
333 20250401 131400 2119361135 16320 16330 16340 16320 540
334 20250401 131300 2110544765 16330 16320 16340 16320 555
335 20250401 131200 2101480745 16330 16330 16340 16320 1107
336 20250401 131100 2083399305 16340 16340 16340 16320 1829
337 20250401 131000 2053524875 16320 16330 16340 16320 259
338 20250401 130900 2049295745 16330 16320 16330 16320 284
339 20250401 130800 2044659365 16320 16330 16330 16320 482
340 20250401 130700 2036792035 16330 16320 16330 16320 32
341 20250401 130600 2036269485 16320 16330 16340 16320 256
342 20250401 130500 2032088525 16330 16290 16340 16290 21932
343 20250401 130400 1674569875 16300 16300 16300 16290 3945
344 20250401 130300 1610267755 16300 16290 16300 16290 754
345 20250401 130200 1597984415 16290 16300 16300 16290 246
346 20250401 130100 1593976385 16300 16300 16300 16290 172
347 20250401 130000 1591173705 16290 16290 16300 16290 397
348 20250401 125900 1584706075 16280 16290 16290 16280 228
349 20250401 125800 1580993865 16290 16290 16290 16280 493
350 20250401 125700 1572962915 16290 16280 16290 16280 193
351 20250401 125600 1569820045 16290 16280 16290 16280 245
352 20250401 125500 1565830755 16280 16280 16290 16280 292
353 20250401 125400 1561076625 16280 16280 16290 16280 606
354 20250401 125300 1551209410 16290 16280 16290 16280 171
355 20250401 125200 1548425250 16280 16280 16290 16280 306
356 20250401 125100 1543443110 16280 16280 16290 16280 468
357 20250401 125000 1535819710 16270 16280 16280 16270 150
358 20250401 124900 1533378510 16290 16280 16290 16280 349
359 20250401 124800 1527696200 16280 16290 16290 16280 584
360 20250401 124700 1518188050 16280 16270 16290 16270 429
361 20250401 124600 1511203110 16280 16280 16280 16270 409
362 20250401 124500 1504545760 16280 16270 16280 16270 165
363 20250401 124400 1501860330 16280 16270 16280 16270 107
364 20250401 124300 1500118670 16270 16280 16280 16270 84
365 20250401 124200 1498751200 16280 16280 16280 16280 710
366 20250401 124100 1487192400 16290 16280 16290 16270 331
367 20250401 124000 1481804200 16270 16280 16280 16270 621
368 20250401 123900 1471694350 16280 16280 16290 16280 224
369 20250401 123800 1468047180 16290 16290 16290 16290 65
370 20250401 123700 1466988330 16280 16280 16290 16280 246
371 20250401 123600 1462983420 16290 16270 16290 16270 755
372 20250401 123500 1450692070 16280 16280 16280 16270 79
373 20250401 123400 1449405980 16280 16270 16280 16270 46
374 20250401 123300 1448657130 16280 16280 16290 16270 231
375 20250401 123200 1444897010 16280 16280 16290 16280 240
376 20250401 123100 1440989590 16280 16270 16280 16270 111
377 20250401 123000 1439182540 16280 16270 16280 16270 313
378 20250401 122900 1434089690 16270 16280 16280 16270 502
379 20250401 122800 1425918330 16290 16290 16290 16290 63
380 20250401 122700 1424892060 16280 16280 16280 16280 20
381 20250401 122600 1424566460 16280 16280 16290 16270 767
382 20250401 122500 1412081760 16280 16280 16280 16280 201
383 20250401 122400 1408809480 16270 16280 16280 16270 102
384 20250401 122300 1407149690 16270 16270 16280 16270 624
385 20250401 122200 1396995580 16280 16280 16280 16280 3
386 20250401 122100 1396946740 16280 16270 16280 16270 26
387 20250401 122000 1396523490 16270 16270 16280 16270 227
388 20250401 121900 1392829840 16270 16270 16280 16270 410
389 20250401 121800 1386158920 16270 16270 16270 16260 73
390 20250401 121700 1384971230 16270 16270 16270 16270 869
391 20250401 121600 1370832600 16270 16270 16270 16270 351
392 20250401 121500 1365121830 16280 16270 16280 16270 613
393 20250401 121400 1355146170 16270 16270 16270 16270 4
394 20250401 121300 1355081090 16270 16280 16280 16270 145
395 20250401 121200 1352721700 16280 16270 16280 16270 154
396 20250401 121100 1350215490 16270 16280 16280 16270 152
397 20250401 121000 1347742190 16270 16280 16280 16270 252
398 20250401 120900 1343641180 16290 16290 16290 16270 129
399 20250401 120800 1341541490 16280 16270 16280 16270 309
400 20250401 120700 1336513160 16270 16280 16280 16270 108
401 20250401 120600 1334755570 16280 16280 16290 16280 256
402 20250401 120500 1330587660 16280 16280 16280 16270 98
403 20250401 120400 1328992260 16280 16270 16280 16270 243
404 20250401 120300 1325038070 16270 16280 16280 16270 67
405 20250401 120200 1323947915 16280 16280 16280 16270 330
406 20250401 120100 1318578225 16280 16270 16280 16270 89
407 20250401 120000 1317130095 16260 16260 16270 16260 279
408 20250401 115900 1312593285 16260 16250 16260 16250 38
409 20250401 115800 1311975485 16260 16250 16260 16250 95
410 20250401 115700 1310431125 16260 16250 16260 16250 374
411 20250401 115600 1304351895 16260 16270 16290 16260 1238
412 20250401 115500 1284211565 16270 16280 16280 16270 145
413 20250401 115400 1281851365 16270 16280 16280 16270 208
414 20250401 115300 1278466625 16280 16270 16280 16270 130
415 20250401 115200 1276351055 16270 16280 16280 16270 109
416 20250401 115100 1274577605 16280 16280 16290 16270 532
417 20250401 115000 1265916525 16280 16280 16280 16280 232
418 20250401 114900 1262139565 16290 16280 16290 16280 490
419 20250401 114800 1254161675 16280 16290 16290 16280 876
420 20250401 114700 1239899855 16290 16290 16290 16280 285
421 20250401 114600 1235258685 16280 16270 16290 16270 429
422 20250401 114500 1228274315 16280 16280 16280 16280 104
423 20250401 114400 1226581195 16280 16270 16280 16270 347
424 20250401 114300 1220934065 16280 16280 16280 16270 105
425 20250401 114200 1219224685 16280 16280 16280 16270 51
426 20250401 114100 1218394455 16270 16280 16280 16270 198
427 20250401 114000 1215172235 16280 16280 16290 16280 230
428 20250401 113900 1211427285 16280 16290 16290 16280 1054
429 20250401 113800 1194267915 16290 16290 16290 16280 341
430 20250401 113700 1188713395 16290 16290 16290 16290 1219
431 20250401 113600 1168855885 16290 16280 16290 16270 685
432 20250401 113500 1157705355 16280 16280 16290 16280 45
433 20250401 113400 1156972375 16290 16290 16290 16280 766
434 20250401 113300 1144495425 16290 16290 16290 16290 6
435 20250401 113200 1144397685 16300 16270 16300 16270 524
436 20250401 113100 1135865985 16270 16280 16280 16270 454
437 20250401 113000 1128476765 16280 16290 16290 16280 350
438 20250401 112900 1122778165 16280 16290 16290 16280 420
439 20250401 112800 1115936935 16290 16290 16300 16290 235
440 20250401 112700 1112108535 16290 16300 16300 16290 345
441 20250401 112600 1106487095 16290 16290 16300 16290 1965
442 20250401 112500 1074470935 16290 16260 16290 16260 591
443 20250401 112400 1064852845 16260 16260 16270 16260 226
444 20250401 112300 1061177705 16260 16265 16265 16260 175
445 20250401 112200 1058332180 16260 16260 16260 16260 6
446 20250401 112100 1058234620 16250 16270 16270 16250 690
447 20250401 112000 1047014390 16260 16270 16270 16260 18
448 20250401 111900 1046721610 16270 16260 16270 16260 170
449 20250401 111800 1043957160 16250 16270 16270 16250 258
450 20250401 111700 1039761710 16270 16270 16270 16270 407
451 20250401 111600 1033139820 16270 16250 16270 16250 434
452 20250401 111500 1026079610 16250 16260 16260 16250 552
453 20250401 111400 1017107950 16270 16250 16270 16250 816
454 20250401 111300 1003843950 16250 16250 16260 16250 226
455 20250401 111200 1000171200 16240 16230 16240 16230 98
456 20250401 111100 998579700 16230 16230 16250 16230 540
457 20250401 111000 989810550 16230 16230 16230 16220 363
458 20250401 110900 983919310 16230 16210 16230 16210 196
459 20250401 110800 980740820 16220 16230 16230 16210 579
460 20250401 110700 971352540 16220 16220 16230 16210 731
461 20250401 110600 959501190 16230 16230 16230 16220 100
462 20250401 110500 957878540 16230 16230 16230 16210 745
463 20250401 110400 945791940 16230 16240 16240 16230 222
464 20250401 110300 942186790 16230 16230 16240 16230 327
465 20250401 110200 936879130 16230 16240 16250 16230 566
466 20250401 110100 927689810 16250 16240 16250 16240 363
467 20250401 110000 921794220 16240 16260 16260 16240 234
468 20250401 105900 917991710 16260 16250 16260 16240 193
469 20250401 105800 914856430 16250 16270 16280 16250 732
470 20250401 105700 902951610 16260 16270 16270 16260 309
471 20250401 105600 897924230 16270 16270 16270 16270 27
472 20250401 105500 897484940 16270 16280 16280 16270 731
473 20250401 105400 885585800 16290 16260 16290 16260 2793
474 20250401 105300 840131110 16270 16230 16270 16230 1905
475 20250401 105200 809167770 16230 16240 16240 16230 259
476 20250401 105100 804963500 16240 16230 16240 16230 180
477 20250401 105000 802041900 16230 16240 16250 16230 979
478 20250401 104900 786142810 16240 16250 16250 16240 138
479 20250401 104800 783900930 16250 16260 16260 16250 446
480 20250401 104700 776653180 16250 16245 16260 16240 234
481 20250401 104600 772851390 16250 16250 16250 16240 138
482 20250401 104500 770609000 16250 16250 16250 16230 655
483 20250401 104400 759973170 16240 16230 16250 16230 698
484 20250401 104300 748639850 16230 16220 16230 16220 161
485 20250401 104200 746027970 16210 16220 16220 16210 344
486 20250401 104100 740450195 16220 16210 16220 16210 169
487 20250401 104000 737709655 16210 16210 16210 16210 84
488 20250401 103900 736348015 16210 16200 16210 16200 330
489 20250401 103800 730998805 16220 16210 16220 16210 278
490 20250401 103700 726491965 16200 16190 16220 16190 168
491 20250401 103600 723768755 16190 16200 16200 16190 729
492 20250401 103500 711964915 16200 16170 16210 16170 1435
493 20250401 103400 688732955 16170 16180 16190 16170 440
494 20250401 103300 681614245 16180 16180 16180 16180 111
495 20250401 103200 679818265 16180 16180 16180 16180 230
496 20250401 103100 676096865 16190 16180 16190 16180 77
497 20250401 103000 674850655 16180 16180 16180 16180 239
498 20250401 102900 670983635 16180 16190 16190 16180 320
499 20250401 102800 665805685 16180 16180 16180 16180 7
500 20250401 102700 665692425 16180 16180 16180 16180 104
501 20250401 102600 664009705 16180 16180 16190 16170 460
502 20250401 102500 656566495 16180 16170 16180 16170 165
503 20250401 102400 653896825 16180 16170 16180 16170 47
504 20250401 102300 653136375 16170 16170 16180 16170 184
505 20250401 102200 650160765 16170 16170 16170 16170 135
506 20250401 102100 647977815 16180 16180 16180 16180 63
507 20250401 102000 646958475 16170 16160 16170 16160 99
508 20250401 101900 645357685 16170 16170 16180 16170 211
509 20250401 101800 641945785 16180 16170 16180 16170 831
510 20250401 101700 628508165 16170 16170 16170 16170 731
511 20250401 101600 616687895 16170 16180 16190 16170 608
512 20250401 101500 606851015 16180 16180 16190 16180 48
513 20250401 101400 606074005 16190 16190 16190 16180 378
514 20250401 101300 599954385 16180 16180 16190 16180 233
515 20250401 101200 596184055 16180 16170 16180 16170 81
516 20250401 101100 594873575 16180 16150 16180 16150 1055
517 20250401 101000 577818605 16150 16150 16160 16150 245
518 20250401 100900 573861175 16170 16170 16170 16150 395
519 20250401 100800 567476025 16160 16160 16170 16160 97
520 20250401 100700 565908465 16160 16160 16170 16150 426
521 20250401 100600 559024215 16170 16160 16180 16160 586
522 20250401 100500 549552265 16160 16160 16170 16140 889
523 20250401 100400 535193065 16170 16160 16170 16160 4
524 20250401 100300 535128415 16170 16170 16180 16110 2643
525 20250401 100200 492440265 16170 16180 16190 16160 1013
526 20250401 100100 476053105 16180 16180 16180 16180 70
527 20250401 100000 474920505 16170 16180 16190 16170 164
528 20250401 095900 472268065 16190 16170 16190 16170 399
529 20250401 095800 465811865 16170 16170 16170 16170 331
530 20250401 095700 460459595 16170 16150 16170 16150 270
531 20250401 095600 456097315 16180 16160 16180 16140 1956
532 20250401 095500 424509175 16160 16160 16170 16160 12
533 20250401 095400 424315195 16160 16160 16160 16160 160
534 20250401 095300 421729595 16170 16170 16170 16160 250
535 20250401 095200 417688265 16180 16160 16180 16160 511
536 20250401 095100 409425935 16150 16150 16160 16140 576
537 20250401 095000 400123605 16160 16170 16170 16150 392
538 20250401 094900 393788475 16180 16180 16180 16180 83
539 20250401 094800 392445535 16180 16170 16190 16160 193
540 20250401 094700 389324315 16170 16180 16180 16160 939
541 20250401 094600 374138285 16190 16160 16200 16160 2577
542 20250401 094500 332449565 16160 16150 16170 16150 178
543 20250401 094400 329573235 16160 16160 16170 16140 1255
544 20250401 094300 309302175 16160 16160 16170 16160 90
545 20250401 094200 307847705 16160 16160 16170 16160 64
546 20250401 094100 306813375 16160 16160 16170 16150 219
547 20250401 094000 303274315 16170 16170 16180 16160 246
548 20250401 093900 299297175 16180 16180 16180 16170 81
549 20250401 093800 297987255 16170 16150 16180 16150 312
550 20250401 093700 292946735 16150 16170 16170 16150 145
551 20250401 093600 290603835 16170 16150 16170 16150 128
552 20250401 093500 288535895 16150 16170 16170 16150 91
553 20250401 093400 287065265 16170 16150 16170 16150 348
554 20250401 093300 281440445 16160 16150 16160 16150 45
555 20250401 093200 280713265 16150 16170 16180 16150 510
556 20250401 093100 272468525 16170 16180 16180 16170 28
557 20250401 093000 272015665 16170 16190 16190 16170 375
558 20250401 092900 265950095 16180 16200 16200 16180 23
559 20250401 092800 265577715 16200 16170 16200 16170 223
560 20250401 092700 261967625 16180 16190 16190 16180 298
561 20250401 092600 257143905 16190 16170 16210 16170 1566
562 20250401 092500 231790545 16170 16170 16170 16170 94
563 20250401 092400 230270565 16160 16160 16160 16150 228
564 20250401 092300 226586305 16150 16170 16170 16150 318
565 20250401 092200 221447600 16170 16150 16170 16150 142
566 20250401 092100 219153780 16150 16140 16150 16120 155
567 20250401 092000 216652260 16140 16120 16140 16110 726
568 20250401 091900 204952730 16120 16120 16130 16110 125
569 20250401 091800 202937780 16130 16120 16130 16120 99
570 20250401 091700 201341740 16130 16130 16130 16120 120
571 20250401 091600 199406620 16150 16110 16150 16110 151
572 20250401 091500 196972030 16110 16130 16140 16110 119
573 20250401 091400 195053800 16130 16110 16140 16110 292
574 20250401 091300 190346980 16110 16130 16130 16100 347
575 20250401 091200 184754330 16120 16110 16170 16110 457
576 20250401 091100 177382410 16110 16140 16150 16100 662
577 20250401 091000 166708530 16150 16120 16150 16110 227
578 20250401 090900 163047100 16110 16130 16140 16090 381
579 20250401 090800 156908710 16130 16120 16160 16110 541
580 20250401 090700 148184200 16140 16160 16160 16120 284
581 20250401 090600 143599980 16170 16190 16190 16170 220
582 20250401 090500 140041280 16190 16180 16220 16160 2813
583 20250401 090400 94488250 16180 16170 16180 16160 729
584 20250401 090300 82698960 16170 16130 16170 16120 357
585 20250401 090200 76938300 16130 16080 16170 16080 1181
586 20250401 090100 57887380 16140 16180 16180 16120 530
587 20250401 090000 49325990 16170 16010 16190 15930 3068