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

682
101160/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,682 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,202000,1443242765,18100,18100,18100,18100,890
20250401,201900,1443242765,18100,18100,18100,18100,0
20250401,201800,1443242765,18100,18100,18100,18100,0
20250401,201700,1443242765,18100,18100,18100,18100,0
20250401,201600,1443242765,18100,18100,18100,18100,0
20250401,201500,1443242765,18100,18100,18100,18100,0
20250401,201400,1443242765,18100,18100,18100,18100,0
20250401,201300,1443242765,18100,18100,18100,18100,0
20250401,201200,1443242765,18100,18100,18100,18100,0
20250401,201100,1443242765,18100,18100,18100,18100,0
20250401,201000,1443242765,18100,18100,18100,18100,0
20250401,200900,1443242765,18100,18100,18100,18100,0
20250401,200800,1443242765,18100,18100,18100,18100,0
20250401,200700,1443242765,18100,18100,18100,18100,0
20250401,200600,1443242765,18100,18100,18100,18100,0
20250401,200500,1443242765,18100,18100,18100,18100,0
20250401,200400,1443242765,18100,18100,18100,18100,0
20250401,200300,1443242765,18100,18100,18100,18100,0
20250401,200200,1443242765,18100,18100,18100,18100,0
20250401,200100,1443242765,18100,18100,18100,18100,0
20250401,200000,1443242765,18100,18100,18100,18100,0
20250401,195900,1443242765,18100,18100,18100,18100,0
20250401,195800,1443242765,18100,18100,18100,18100,0
20250401,195700,1443242765,18100,18100,18100,18100,0
20250401,195600,1443242765,18100,18100,18100,18100,0
20250401,195500,1443242765,18100,18100,18100,18100,0
20250401,195400,1443242765,18100,18100,18100,18100,0
20250401,195300,1443242765,18100,18100,18100,18100,0
20250401,195200,1443242765,18100,18100,18100,18100,0
20250401,195100,1443242765,18100,18100,18100,18100,0
20250401,195000,1443242765,18100,18100,18100,18100,890
20250401,194900,1443242765,18100,18100,18100,18100,0
20250401,194800,1443242765,18100,18100,18100,18100,0
20250401,194700,1443242765,18100,18100,18100,18100,0
20250401,194600,1443242765,18100,18100,18100,18100,0
20250401,194500,1443242765,18100,18100,18100,18100,0
20250401,194400,1443242765,18100,18100,18100,18100,0
20250401,194300,1443242765,18100,18100,18100,18100,0
20250401,194200,1443242765,18100,18100,18100,18100,0
20250401,194100,1443242765,18100,18100,18100,18100,0
20250401,194000,1443242765,18100,18100,18100,18100,0
20250401,193900,1443242765,18100,18100,18100,18100,0
20250401,193800,1443242765,18100,18100,18100,18100,0
20250401,193700,1443242765,18100,18100,18100,18100,0
20250401,193600,1443242765,18100,18100,18100,18100,0
20250401,193500,1443242765,18100,18100,18100,18100,0
20250401,193400,1443242765,18100,18100,18100,18100,0
20250401,193300,1443242765,18100,18100,18100,18100,0
20250401,193200,1443242765,18100,18100,18100,18100,0
20250401,193100,1443242765,18100,18100,18100,18100,0
20250401,193000,1443242765,18100,18100,18100,18100,0
20250401,192900,1443242765,18100,18100,18100,18100,0
20250401,192800,1443242765,18100,18100,18100,18100,0
20250401,192700,1443242765,18100,18100,18100,18100,0
20250401,192600,1443242765,18100,18100,18100,18100,0
20250401,192500,1443242765,18100,18100,18100,18100,0
20250401,192400,1443242765,18100,18100,18100,18100,0
20250401,192300,1443242765,18100,18100,18100,18100,0
20250401,192200,1443242765,18100,18100,18100,18100,0
20250401,192100,1443242765,18100,18100,18100,18100,0
20250401,192000,1443242765,18100,18100,18100,18100,890
20250401,191900,1443242765,18100,18100,18100,18100,0
20250401,191800,1443242765,18100,18100,18100,18100,0
20250401,191700,1443242765,18100,18100,18100,18100,0
20250401,191600,1443242765,18100,18100,18100,18100,0
20250401,191500,1443242765,18100,18100,18100,18100,0
20250401,191400,1443242765,18100,18100,18100,18100,0
20250401,191300,1443242765,18100,18100,18100,18100,0
20250401,191200,1443242765,18100,18100,18100,18100,0
20250401,191100,1443242765,18100,18100,18100,18100,0
20250401,191000,1443242765,18100,18100,18100,18100,0
20250401,190900,1443242765,18100,18100,18100,18100,0
20250401,190800,1443242765,18100,18100,18100,18100,0
20250401,190700,1443242765,18100,18100,18100,18100,0
20250401,190600,1443242765,18100,18100,18100,18100,0
20250401,190500,1443242765,18100,18100,18100,18100,0
20250401,190400,1443242765,18100,18100,18100,18100,0
20250401,190300,1443242765,18100,18100,18100,18100,0
20250401,190200,1443242765,18100,18100,18100,18100,0
20250401,190100,1443242765,18100,18100,18100,18100,0
20250401,190000,1443242765,18100,18100,18100,18100,0
20250401,185900,1443242765,18100,18100,18100,18100,0
20250401,185800,1443242765,18100,18100,18100,18100,0
20250401,185700,1443242765,18100,18100,18100,18100,0
20250401,185600,1443242765,18100,18100,18100,18100,0
20250401,185500,1443242765,18100,18100,18100,18100,0
20250401,185400,1443242765,18100,18100,18100,18100,0
20250401,185300,1443242765,18100,18100,18100,18100,0
20250401,185200,1443242765,18100,18100,18100,18100,0
20250401,185100,1443242765,18100,18100,18100,18100,0
20250401,185000,1443242765,18100,18100,18100,18100,890
20250401,184900,1443242765,18100,18100,18100,18100,0
20250401,184800,1443242765,18100,18100,18100,18100,0
20250401,184700,1443242765,18100,18100,18100,18100,0
20250401,184600,1443242765,18100,18100,18100,18100,0
20250401,184500,1443242765,18100,18100,18100,18100,0
20250401,184400,1443242765,18100,18100,18100,18100,0
20250401,184300,1443242765,18100,18100,18100,18100,0
20250401,184200,1443242765,18100,18100,18100,18100,0
20250401,184100,1443242765,18100,18100,18100,18100,0
20250401,184000,1443242765,18100,18100,18100,18100,0
20250401,183900,1443242765,18100,18100,18100,18100,0
20250401,183800,1443242765,18100,18100,18100,18100,0
20250401,183700,1443242765,18100,18100,18100,18100,0
20250401,183600,1443242765,18100,18100,18100,18100,0
20250401,183500,1443242765,18100,18100,18100,18100,0
20250401,183400,1443242765,18100,18100,18100,18100,0
20250401,183300,1443242765,18100,18100,18100,18100,0
20250401,183200,1443242765,18100,18100,18100,18100,0
20250401,183100,1443242765,18100,18100,18100,18100,0
20250401,183000,1443242765,18100,18100,18100,18100,0
20250401,182900,1443242765,18100,18100,18100,18100,0
20250401,182800,1443242765,18100,18100,18100,18100,0
20250401,182700,1443242765,18100,18100,18100,18100,0
20250401,182600,1443242765,18100,18100,18100,18100,0
20250401,182500,1443242765,18100,18100,18100,18100,0
20250401,182400,1443242765,18100,18100,18100,18100,0
20250401,182300,1443242765,18100,18100,18100,18100,0
20250401,182200,1443242765,18100,18100,18100,18100,0
20250401,182100,1443242765,18100,18100,18100,18100,0
20250401,182000,1443242765,18100,18100,18100,18100,890
20250401,181900,1443242765,18100,18100,18100,18100,0
20250401,181800,1443242765,18100,18100,18100,18100,0
20250401,181700,1443242765,18100,18100,18100,18100,0
20250401,181600,1443242765,18100,18100,18100,18100,0
20250401,181500,1443242765,18100,18100,18100,18100,0
20250401,181400,1443242765,18100,18100,18100,18100,0
20250401,181300,1443242765,18100,18100,18100,18100,0
20250401,181200,1443242765,18100,18100,18100,18100,0
20250401,181100,1443242765,18100,18100,18100,18100,0
20250401,181000,1443242765,18100,18100,18100,18100,0
20250401,180900,1443242765,18100,18100,18100,18100,0
20250401,180800,1443242765,18100,18100,18100,18100,0
20250401,180700,1443242765,18100,18100,18100,18100,0
20250401,180600,1443242765,18100,18100,18100,18100,0
20250401,180500,1443242765,18100,18100,18100,18100,0
20250401,180400,1443242765,18100,18100,18100,18100,0
20250401,180300,1443242765,18100,18100,18100,18100,0
20250401,180200,1443242765,18100,18100,18100,18100,0
20250401,180100,1443242765,18100,18100,18100,18100,0
20250401,180000,1443242765,18100,18100,18100,18100,0
20250401,175900,1443242765,18100,18100,18100,18100,0
20250401,175800,1443242765,18100,18100,18100,18100,0
20250401,175700,1443242765,18100,18100,18100,18100,0
20250401,175600,1443242765,18100,18100,18100,18100,0
20250401,175500,1443242765,18100,18100,18100,18100,0
20250401,175400,1443242765,18100,18100,18100,18100,0
20250401,175300,1443242765,18100,18100,18100,18100,0
20250401,175200,1443242765,18100,18100,18100,18100,0
20250401,175100,1443242765,18100,18100,18100,18100,0
20250401,175000,1443242765,18100,18100,18100,18100,890
20250401,174900,1443242765,18100,18100,18100,18100,0
20250401,174800,1443242765,18100,18100,18100,18100,0
20250401,174700,1443242765,18100,18100,18100,18100,0
20250401,174600,1443242765,18100,18100,18100,18100,0
20250401,174500,1443242765,18100,18100,18100,18100,0
20250401,174400,1443242765,18100,18100,18100,18100,0
20250401,174300,1443242765,18100,18100,18100,18100,0
20250401,174200,1443242765,18100,18100,18100,18100,0
20250401,174100,1443242765,18100,18100,18100,18100,0
20250401,174000,1443242765,18100,18100,18100,18100,0
20250401,173900,1443242765,18100,18100,18100,18100,0
20250401,173800,1443242765,18100,18100,18100,18100,0
20250401,173700,1443242765,18100,18100,18100,18100,0
20250401,173600,1443242765,18100,18100,18100,18100,0
20250401,173500,1443242765,18100,18100,18100,18100,0
20250401,173400,1443242765,18100,18100,18100,18100,0
20250401,173300,1443242765,18100,18100,18100,18100,0
20250401,173200,1443242765,18100,18100,18100,18100,0
20250401,173100,1443242765,18100,18100,18100,18100,0
20250401,173000,1443242765,18100,18100,18100,18100,0
20250401,172900,1443242765,18100,18100,18100,18100,0
20250401,172800,1443242765,18100,18100,18100,18100,0
20250401,172700,1443242765,18100,18100,18100,18100,0
20250401,172600,1443242765,18100,18100,18100,18100,0
20250401,172500,1443242765,18100,18100,18100,18100,0
20250401,172400,1443242765,18100,18100,18100,18100,0
20250401,172300,1443242765,18100,18100,18100,18100,0
20250401,172200,1443242765,18100,18100,18100,18100,0
20250401,172100,1443242765,18100,18100,18100,18100,0
20250401,172000,1443242765,18100,18100,18100,18100,890
20250401,171900,1443242765,18100,18100,18100,18100,0
20250401,171800,1443242765,18100,18100,18100,18100,0
20250401,171700,1443242765,18100,18100,18100,18100,0
20250401,171600,1443242765,18100,18100,18100,18100,0
20250401,171500,1443242765,18100,18100,18100,18100,0
20250401,171400,1443242765,18100,18100,18100,18100,0
20250401,171300,1443242765,18100,18100,18100,18100,0
20250401,171200,1443242765,18100,18100,18100,18100,0
20250401,171100,1443242765,18100,18100,18100,18100,0
20250401,171000,1443242765,18100,18100,18100,18100,0
20250401,170900,1443242765,18100,18100,18100,18100,0
20250401,170800,1443242765,18100,18100,18100,18100,0
20250401,170700,1443242765,18100,18100,18100,18100,0
20250401,170600,1443242765,18100,18100,18100,18100,0
20250401,170500,1443242765,18100,18100,18100,18100,0
20250401,170400,1443242765,18100,18100,18100,18100,0
20250401,170300,1443242765,18100,18100,18100,18100,0
20250401,170200,1443242765,18100,18100,18100,18100,0
20250401,170100,1443242765,18100,18100,18100,18100,0
20250401,170000,1443242765,18100,18100,18100,18100,0
20250401,165900,1443242765,18100,18100,18100,18100,0
20250401,165800,1443242765,18100,18100,18100,18100,0
20250401,165700,1443242765,18100,18100,18100,18100,0
20250401,165600,1443242765,18100,18100,18100,18100,0
20250401,165500,1443242765,18100,18100,18100,18100,0
20250401,165400,1443242765,18100,18100,18100,18100,0
20250401,165300,1443242765,18100,18100,18100,18100,0
20250401,165200,1443242765,18100,18100,18100,18100,0
20250401,165100,1443242765,18100,18100,18100,18100,0
20250401,165000,1443242765,18100,18100,18100,18100,890
20250401,164900,1443242765,18100,18100,18100,18100,0
20250401,164800,1443242765,18100,18100,18100,18100,0
20250401,164700,1443242765,18100,18100,18100,18100,0
20250401,164600,1443242765,18100,18100,18100,18100,0
20250401,164500,1443242765,18100,18100,18100,18100,0
20250401,164400,1443242765,18100,18100,18100,18100,0
20250401,164300,1443242765,18100,18100,18100,18100,0
20250401,164200,1443242765,18100,18100,18100,18100,0
20250401,164100,1443242765,18100,18100,18100,18100,0
20250401,164000,1443242765,18100,18100,18100,18100,0
20250401,163900,1443242765,18100,18100,18100,18100,0
20250401,163800,1443242765,18100,18100,18100,18100,0
20250401,163700,1443242765,18100,18100,18100,18100,0
20250401,163600,1443242765,18100,18100,18100,18100,0
20250401,163500,1443242765,18100,18100,18100,18100,0
20250401,163400,1443242765,18100,18100,18100,18100,0
20250401,163300,1443242765,18100,18100,18100,18100,0
20250401,163200,1443242765,18100,18100,18100,18100,0
20250401,163100,1443242765,18100,18100,18100,18100,0
20250401,163000,1443242765,18100,18100,18100,18100,0
20250401,162900,1443242765,18100,18100,18100,18100,0
20250401,162800,1443242765,18100,18100,18100,18100,0
20250401,162700,1443242765,18100,18100,18100,18100,0
20250401,162600,1443242765,18100,18100,18100,18100,0
20250401,162500,1443242765,18100,18100,18100,18100,0
20250401,162400,1443242765,18100,18100,18100,18100,0
20250401,162300,1443242765,18100,18100,18100,18100,0
20250401,162200,1443242765,18100,18100,18100,18100,0
20250401,162100,1443242765,18100,18100,18100,18100,0
20250401,162000,1443242765,18100,18100,18100,18100,890
20250401,161900,1443242765,18100,18100,18100,18100,0
20250401,161800,1443242765,18100,18100,18100,18100,0
20250401,161700,1443242765,18100,18100,18100,18100,0
20250401,161600,1443242765,18100,18100,18100,18100,0
20250401,161500,1443242765,18100,18100,18100,18100,0
20250401,161400,1443242765,18100,18100,18100,18100,0
20250401,161300,1443242765,18100,18100,18100,18100,0
20250401,161200,1443242765,18100,18100,18100,18100,0
20250401,161100,1443242765,18100,18100,18100,18100,0
20250401,161000,1443242765,18100,18100,18100,18100,0
20250401,160900,1443242765,18100,18100,18100,18100,0
20250401,160800,1443242765,18100,18100,18100,18100,0
20250401,160700,1443242765,18100,18100,18100,18100,0
20250401,160600,1443242765,18100,18100,18100,18100,0
20250401,160500,1443242765,18100,18100,18100,18100,0
20250401,160400,1443242765,18100,18100,18100,18100,0
20250401,160300,1443242765,18100,18100,18100,18100,0
20250401,160200,1443242765,18100,18100,18100,18100,0
20250401,160100,1443242765,18100,18100,18100,18100,0
20250401,160000,1443242765,18100,18100,18100,18100,0
20250401,155900,1443242765,18100,18100,18100,18100,0
20250401,155800,1443242765,18100,18100,18100,18100,0
20250401,155700,1443242765,18100,18100,18100,18100,0
20250401,155600,1443242765,18100,18100,18100,18100,0
20250401,155500,1443242765,18100,18100,18100,18100,0
20250401,155400,1443242765,18100,18100,18100,18100,0
20250401,155300,1443242765,18100,18100,18100,18100,0
20250401,155200,1443242765,18100,18100,18100,18100,0
20250401,155100,1443242765,18100,18100,18100,18100,0
20250401,155000,1443242765,18100,18100,18100,18100,890
20250401,154900,1443242765,18100,18100,18100,18100,0
20250401,154800,1443242765,18100,18100,18100,18100,0
20250401,154700,1443242765,18100,18100,18100,18100,0
20250401,154600,1443242765,18100,18100,18100,18100,0
20250401,154500,1443242765,18100,18100,18100,18100,0
20250401,154400,1443242765,18100,18100,18100,18100,0
20250401,154300,1443242765,18100,18100,18100,18100,0
20250401,154200,1443242765,18100,18100,18100,18100,0
20250401,154100,1443242765,18100,18100,18100,18100,0
20250401,154000,1443242765,18100,18100,18100,18100,0
20250401,153900,1443242765,18100,18100,18100,18100,0
20250401,153800,1443242765,18100,18100,18100,18100,0
20250401,153700,1443242765,18100,18100,18100,18100,0
20250401,153600,1443242765,18100,18100,18100,18100,0
20250401,153500,1443242765,18100,18100,18100,18100,0
20250401,153400,1443242765,18100,18100,18100,18100,0
20250401,153300,1443242765,18100,18100,18100,18100,0
20250401,153200,1443242765,18100,18100,18100,18100,0
20250401,153100,1443242765,18100,18100,18100,18100,0
20250401,153000,1443242765,18100,18100,18100,18100,890
20250401,152900,1427133765,18120,18120,18120,18120,0
20250401,152800,1427133765,18120,18120,18120,18120,0
20250401,152700,1427133765,18120,18120,18120,18120,0
20250401,152600,1427133765,18120,18120,18120,18120,0
20250401,152500,1427133765,18120,18120,18120,18120,0
20250401,152400,1427133765,18120,18120,18120,18120,0
20250401,152300,1427133765,18120,18120,18120,18120,0
20250401,152200,1427133765,18120,18120,18120,18120,0
20250401,152100,1427133765,18120,18120,18120,18120,0
20250401,152000,1427133765,18120,18120,18120,18120,0
20250401,151900,1427133765,18120,18100,18120,18100,168
20250401,151800,1424091595,18100,18100,18100,18100,38
20250401,151700,1423403795,18100,18090,18100,18090,56
20250401,151600,1422390625,18100,18100,18100,18100,0
20250401,151500,1422390625,18100,18100,18100,18100,2
20250401,151400,1422354425,18100,18100,18100,18090,113
20250401,151300,1420310235,18100,18100,18100,18100,0
20250401,151200,1420310235,18100,18110,18110,18100,186
20250401,151100,1416942265,18120,18120,18120,18120,0
20250401,151000,1416942265,18120,18080,18120,18080,38
20250401,150900,1416254465,18100,18100,18100,18080,23
20250401,150800,1415838485,18100,18100,18100,18100,101
20250401,150700,1414010385,18100,18090,18100,18090,662
20250401,150600,1402032775,18100,18095,18120,18095,157
20250401,150500,1399191060,18100,18100,18100,18100,197
20250401,150400,1395625360,18100,18100,18100,18100,0
20250401,150300,1395625360,18100,18100,18100,18100,0
20250401,150200,1395625360,18100,18100,18100,18100,437
20250401,150100,1387715660,18100,18100,18120,18100,297
20250401,150000,1382339020,18100,18110,18110,18100,504
20250401,145900,1373216600,18100,18110,18120,18100,103
20250401,145800,1371351810,18120,18110,18120,18110,35
20250401,145700,1370717630,18100,18110,18110,18100,17
20250401,145600,1370409840,18110,18110,18110,18100,25
20250401,145500,1369957110,18100,18100,18110,18100,12
20250401,145400,1369739890,18110,18100,18110,18100,93
20250401,145300,1368056150,18100,18100,18100,18090,41
20250401,145200,1367314240,18100,18110,18110,18100,43
20250401,145100,1366535520,18090,18110,18110,18090,46
20250401,145000,1365702620,18110,18120,18120,18090,228
20250401,144900,1361571680,18110,18120,18120,18090,823
20250401,144800,1346667500,18120,18100,18120,18090,50
20250401,144700,1345761730,18100,18090,18100,18090,93
20250401,144600,1344079030,18090,18100,18100,18090,123
20250401,144500,1341853920,18110,18110,18120,18110,105
20250401,144400,1339952350,18100,18100,18100,18090,70
20250401,144300,1338685470,18090,18090,18090,18080,16
20250401,144200,1338396160,18090,18100,18110,18090,89
20250401,144100,1336784800,18090,18100,18100,18090,48
20250401,144000,1335916050,18100,18100,18100,18100,9
20250401,143900,1335753150,18110,18140,18140,18100,286
20250401,143800,1330570700,18150,18150,18150,18130,99
20250401,143700,1328774850,18130,18120,18150,18120,581
20250401,143600,1318239970,18110,18110,18110,18110,34
20250401,143500,1317624230,18110,18140,18150,18110,56
20250401,143400,1316608550,18130,18110,18130,18110,261
20250401,143300,1311881780,18110,18110,18110,18110,48
20250401,143200,1311012500,18100,18090,18140,18090,50
20250401,143100,1310107880,18090,18140,18140,18090,120
20250401,143000,1307935690,18100,18090,18100,18090,15
20250401,142900,1307664330,18090,18080,18100,18080,230
20250401,142800,1303501790,18080,18080,18090,18080,12
20250401,142700,1303284780,18080,18080,18090,18080,22
20250401,142600,1302887000,18080,18080,18080,18080,19
20250401,142500,1302543480,18090,18100,18100,18090,73
20250401,142400,1301222290,18100,18110,18110,18100,232
20250401,142300,1297022720,18130,18110,18130,18110,473
20250401,142200,1288454950,18110,18110,18120,18100,31
20250401,142100,1287893610,18110,18130,18130,18080,182
20250401,142000,1284594190,18130,18100,18130,18100,163
20250401,141900,1281639090,18110,18120,18120,18100,23
20250401,141800,1281222670,18100,18080,18100,18080,1517
20250401,141700,1253765440,18080,18070,18080,18070,521
20250401,141600,1244345810,18080,18070,18080,18070,4
20250401,141500,1244273520,18070,18080,18100,18070,1326
20250401,141400,1220301550,18070,18070,18080,18020,1204
20250401,141300,1198585640,18070,18080,18080,18070,38
20250401,141200,1197898670,18070,18070,18080,18070,61
20250401,141100,1196796070,18070,18070,18070,18070,11
20250401,141000,1196597300,18070,18040,18070,18040,100
20250401,140900,1194792100,18050,18060,18060,18040,26
20250401,140800,1194322900,18050,18040,18050,18040,9
20250401,140700,1194160530,18040,18050,18050,18040,5
20250401,140600,1194070310,18070,18070,18080,18040,71
20250401,140500,1192786970,18040,18070,18070,18040,25
20250401,140400,1192335770,18070,18070,18070,18040,15
20250401,140300,1192064810,18040,18040,18070,18040,1039
20250401,140200,1173290580,18050,18040,18050,18030,26
20250401,140100,1172821630,18040,18030,18040,18030,3
20250401,140000,1172767530,18030,18050,18050,18030,643
20250401,135900,1161164690,18050,18050,18050,18050,7
20250401,135800,1161038340,18050,18050,18050,18050,24
20250401,135700,1160605140,18050,18050,18070,18050,34
20250401,135600,1159990940,18050,18050,18050,18050,15
20250401,135500,1159720190,18040,18040,18050,18040,47
20250401,135400,1158872280,18040,18050,18050,18040,9
20250401,135300,1158709890,18040,18040,18040,18040,3
20250401,135200,1158655770,18040,18040,18070,18040,664
20250401,135100,1146662220,18040,18060,18060,18040,629
20250401,135000,1135311590,18060,18070,18080,18050,13
20250401,134900,1135076860,18070,18040,18070,18040,1479
20250401,134800,1108366260,18040,18070,18070,18040,152
20250401,134700,1105622250,18040,18040,18070,18040,741
20250401,134600,1092247240,18040,18060,18060,18040,129
20250401,134500,1089919000,18050,18050,18060,18050,24
20250401,134400,1089485790,18050,18050,18060,18050,127
20250401,134300,1087192730,18040,18040,18050,18040,13
20250401,134200,1086958170,18050,18050,18050,18040,129
20250401,134100,1084629810,18050,18060,18060,18050,53
20250401,134000,1083672750,18060,18060,18060,18060,6
20250401,133900,1083564390,18060,18050,18060,18050,9
20250401,133800,1083401910,18050,18050,18060,18050,23
20250401,133700,1082986750,18050,18050,18060,18050,9
20250401,133600,1082824270,18050,18060,18060,18050,8
20250401,133500,1082679830,18040,18050,18060,18040,49
20250401,133400,1081795410,18060,18050,18060,18040,27
20250401,133300,1081308090,18040,18040,18040,18040,0
20250401,133200,1081308090,18040,18040,18040,18040,14
20250401,133100,1081055530,18040,18070,18070,18040,21
20250401,133000,1080676330,18050,18050,18050,18050,3
20250401,132900,1080622180,18080,18070,18080,18050,106
20250401,132800,1078705860,18070,18040,18080,18040,26
20250401,132700,1078236370,18040,18070,18090,18040,29
20250401,132600,1077712370,18040,18060,18060,18040,7
20250401,132500,1077586010,18050,18040,18050,18040,18
20250401,132400,1077261250,18090,18040,18090,18040,14
20250401,132300,1077008280,18080,18040,18080,18030,12
20250401,132200,1076791710,18070,18070,18070,18070,32
20250401,132100,1076213470,18030,18030,18070,18030,68
20250401,132000,1074986310,18080,18030,18080,18030,15
20250401,131900,1074715360,18030,18060,18060,18030,1951
20250401,131800,1039499240,18090,18090,18090,18060,709
20250401,131700,1026683510,18100,18100,18100,18100,6
20250401,131600,1026574910,18090,18110,18110,18090,8
20250401,131500,1026430130,18090,18090,18090,18090,7
20250401,131400,1026303500,18090,18100,18110,18090,30
20250401,131300,1025760570,18100,18100,18100,18100,4
20250401,131200,1025688170,18110,18080,18110,18080,543
20250401,131100,1015869830,18080,18080,18100,18080,31
20250401,131000,1015309070,18130,18130,18130,18130,1
20250401,130900,1015290940,18080,18100,18100,18080,12
20250401,130800,1015073920,18120,18090,18120,18080,50
20250401,130700,1014168880,18090,18090,18090,18090,24
20250401,130600,1013734720,18090,18090,18090,18090,70
20250401,130500,1012468420,18090,18090,18090,18090,7
20250401,130400,1012341790,18090,18100,18100,18090,37
20250401,130300,1011672200,18100,18100,18100,18100,3
20250401,130200,1011617900,18100,18090,18100,18090,6
20250401,130100,1011509330,18090,18090,18100,18090,55
20250401,130000,1010514080,18090,18100,18100,18090,411
20250401,125900,1003076090,18090,18090,18090,18090,4
20250401,125800,1003003730,18090,18090,18090,18090,17
20250401,125700,1002696200,18090,18090,18090,18090,15
20250401,125600,1002424850,18090,18090,18100,18090,124
20250401,125500,1000180610,18090,18100,18100,18090,8
20250401,125400,1000035860,18130,18110,18140,18100,750
20250401,125300,986456590,18120,18120,18120,18120,69
20250401,125200,985206310,18130,18160,18160,18130,241
20250401,125100,980836920,18140,18130,18160,18130,167
20250401,125000,977808540,18130,18130,18130,18130,11
20250401,124900,977609110,18130,18130,18130,18130,11
20250401,124800,977409680,18140,18140,18140,18140,33
20250401,124700,976811060,18140,18140,18140,18140,57
20250401,124600,975777080,18140,18140,18140,18140,6
20250401,124500,975668240,18140,18140,18140,18140,3
20250401,124400,975613820,18150,18140,18150,18140,31
20250401,124300,975051270,18160,18160,18160,18150,114
20250401,124200,972981100,18160,18160,18160,18160,8
20250401,124100,972835820,18160,18160,18160,18160,17
20250401,124000,972527100,18160,18160,18160,18160,17
20250401,123900,972218380,18160,18150,18160,18140,15
20250401,123800,971946120,18140,18140,18140,18140,12
20250401,123700,971728440,18140,18140,18160,18140,13
20250401,123600,971492520,18150,18140,18150,18140,12
20250401,123500,971274810,18160,18140,18160,18140,16
20250401,123400,970984430,18140,18160,18160,18140,14
20250401,123300,970730280,18160,18160,18160,18160,13
20250401,123200,970494200,18180,18160,18180,18160,14
20250401,123100,970239740,18170,18160,18170,18160,7
20250401,123000,970112580,18190,18170,18190,18160,37
20250401,122900,969440280,18160,18160,18170,18160,10
20250401,122800,969258670,18170,18160,18170,18160,4
20250401,122700,969186020,18160,18180,18180,18160,18
20250401,122600,968859120,18160,18180,18190,18160,14
20250401,122500,968604700,18160,18110,18160,18110,48
20250401,122400,967733200,18130,18130,18130,18110,38
20250401,122300,967044480,18120,18120,18120,18120,44
20250401,122200,966247200,18110,18110,18110,18110,7
20250401,122100,966120430,18180,18110,18180,18110,4
20250401,122000,966047920,18110,18120,18200,18110,750
20250401,121900,952404390,18110,18120,18130,18110,105
20250401,121800,950501560,18130,18120,18130,18120,21
20250401,121700,950120880,18120,18150,18150,18120,661
20250401,121600,938135540,18150,18140,18150,18140,52
20250401,121500,937191850,18140,18130,18140,18130,35
20250401,121400,936556990,18130,18120,18140,18120,27
20250401,121300,936067410,18120,18120,18120,18120,24
20250401,121200,935632530,18160,18140,18160,18120,51
20250401,121100,934706980,18110,18110,18110,18110,6
20250401,121000,934598320,18110,18150,18150,18100,75
20250401,120900,933238900,18150,18160,18160,18110,19
20250401,120800,932894060,18110,18120,18160,18110,65
20250401,120700,931715400,18150,18150,18160,18150,34
20250401,120600,931098160,18150,18170,18190,18150,495
20250401,120500,922102680,18170,18150,18170,18110,115
20250401,120400,920015200,18140,18100,18150,18100,11
20250401,120300,919815760,18100,18130,18160,18100,104
20250401,120200,917931610,18140,18100,18150,18100,15
20250401,120100,917659840,18100,18130,18160,18100,35
20250401,120000,917024670,18120,18100,18120,18080,64
20250401,115900,915865700,18100,18080,18100,18080,16
20250401,115800,915576340,18080,18080,18080,18080,3
20250401,115700,915522100,18120,18100,18120,18080,98
20250401,115600,913748180,18080,18110,18120,18080,707
20250401,115500,900958690,18110,18110,18120,18110,87
20250401,115400,899383080,18110,18110,18110,18110,3
20250401,115300,899328750,18110,18110,18110,18100,378
20250401,115200,892483340,18150,18150,18150,18150,0
20250401,115100,892483340,18150,18150,18150,18110,356
20250401,115000,886025530,18150,18160,18170,18150,104
20250401,114900,884137010,18160,18180,18180,18160,6
20250401,114800,884027990,18160,18160,18190,18160,112
20250401,114700,881994010,18160,18180,18190,18160,13
20250401,114600,881757730,18170,18150,18170,18150,66
20250401,114500,880558870,18170,18140,18170,18130,174
20250401,114400,877397790,18130,18120,18140,18120,52
20250401,114300,876454670,18120,18130,18140,18120,100
20250401,114200,874642120,18110,18110,18110,18110,7
20250401,114100,874515350,18110,18150,18160,18110,99
20250401,114000,872717630,18160,18110,18160,18110,18
20250401,113900,872391200,18170,18130,18170,18110,1001
20250401,113800,854220050,18110,18120,18130,18110,82
20250401,113700,852734340,18120,18120,18120,18120,153
20250401,113600,849961980,18120,18120,18130,18120,25
20250401,113500,849508940,18130,18130,18130,18130,239
20250401,113400,845175870,18130,18130,18140,18130,65
20250401,113300,843997390,18130,18130,18140,18130,22
20250401,113200,843598390,18150,18150,18150,18140,328
20250401,113100,837646560,18140,18150,18150,18140,58
20250401,113000,836593930,18140,18130,18140,18130,48
20250401,112900,835723280,18130,18190,18190,18130,31
20250401,112800,835160050,18190,18160,18190,18120,511
20250401,112700,825865940,18180,18180,18200,18170,359
20250401,112600,819339220,18170,18170,18180,18160,80
20250401,112500,817885510,18170,18160,18170,18160,62
20250401,112400,816759580,18170,18160,18180,18160,279
20250401,112300,811690560,18150,18140,18150,18080,1104
20250401,112200,791710040,18130,18150,18150,18120,16
20250401,112100,791419950,18120,18150,18150,18120,130
20250401,112000,789062910,18150,18130,18150,18120,682
20250401,111900,776700290,18120,18120,18150,18120,43
20250401,111800,775921100,18150,18150,18150,18150,276
20250401,111700,770911700,18150,18080,18150,18080,325
20250401,111600,765016510,18140,18100,18140,18080,1197
20250401,111500,743311300,18070,18090,18090,18070,93
20250401,111400,741629860,18070,18070,18080,18070,66
20250401,111300,740437210,18080,18080,18080,18080,30
20250401,111200,739894810,18070,18060,18070,18060,109
20250401,111100,737925930,18060,18050,18060,18040,248
20250401,111000,733449170,18050,18050,18050,18050,26
20250401,110900,732979870,18050,18030,18050,18030,217
20250401,110800,729064940,18030,18040,18050,18030,89
20250401,110700,727459550,18050,18060,18060,18050,165
20250401,110600,724481190,18060,18090,18090,18060,580
20250401,110500,713999340,18090,18090,18090,18090,75
20250401,110400,712642590,18090,18090,18090,18090,50
20250401,110300,711738090,18100,18080,18100,18040,288
20250401,110200,706528870,18030,18060,18080,18030,213
20250401,110100,702682490,18060,18030,18060,18030,111
20250401,110000,700678970,18030,18030,18050,18030,116
20250401,105900,698586360,18020,18040,18050,18020,433
20250401,105800,690774400,18040,18030,18050,18020,171
20250401,105700,687689650,18030,18030,18040,18020,534
20250401,105600,678057320,18020,18020,18020,18010,57
20250401,105500,677030210,18010,18040,18040,18010,105
20250401,105400,675136660,18010,17960,18030,17960,107
20250401,105300,673211610,18010,17990,18010,17990,80
20250401,105200,671772350,17960,17980,17980,17960,655
20250401,105100,659995570,18010,17980,18010,17980,79
20250401,105000,658573650,18030,17980,18030,17980,359
20250401,104900,652110360,18000,17980,18000,17980,120
20250401,104800,649950860,18000,18020,18030,18000,160
20250401,104700,647069880,17990,17960,18020,17960,854
20250401,104600,631709560,17960,17850,17960,17850,124
20250401,104500,629485670,17850,17900,17920,17820,89
20250401,104400,627893310,17840,17790,17890,17790,325
20250401,104300,622085320,17830,17800,17830,17790,86
20250401,104200,620554160,17810,17810,17810,17790,13
20250401,104100,620322770,17810,17800,17810,17790,53
20250401,104000,619379330,17805,17790,17805,17790,64
20250401,103900,618240650,17790,17790,17790,17790,164
20250401,103800,615323090,17790,17790,17800,17780,71
20250401,103700,614060270,17790,17800,17800,17790,260
20250401,103600,609432840,17810,17810,17810,17800,45
20250401,103500,608631430,17800,17810,17810,17800,287
20250401,103400,603521340,17810,17830,17840,17810,449
20250401,103300,595515860,17840,17830,17840,17830,34
20250401,103200,594909600,17830,17830,17830,17830,278
20250401,103100,589952860,17830,17830,17830,17810,227
20250401,103000,585909630,17840,17860,17860,17820,99
20250401,102900,584144670,17820,17830,17830,17820,89
20250401,102800,582558590,17830,17820,17830,17820,20
20250401,102700,582202140,17890,17810,17890,17810,297
20250401,102600,576905390,17810,17830,17830,17810,683
20250401,102500,564733650,17840,17830,17840,17820,622
20250401,102400,553640870,17830,17840,17840,17830,79
20250401,102300,552231640,17830,17830,17830,17830,22
20250401,102200,551839380,17830,17830,17830,17830,9
20250401,102100,551678910,17830,17830,17840,17830,76
20250401,102000,550323300,17830,17840,17840,17830,305
20250401,101900,544883390,17830,17830,17860,17830,85
20250401,101800,543366610,17810,17890,17890,17810,69
20250401,101700,542134940,17920,17940,17940,17920,155
20250401,101600,539355340,17940,17920,17940,17920,65
20250401,101500,538190390,17910,17910,17920,17910,707
20250401,101400,525525750,17930,17810,17930,17810,453
20250401,101300,517415140,17870,17870,17870,17870,100
20250401,101200,515628140,17820,17880,17910,17810,374
20250401,101100,508945010,17790,17830,17890,17780,112
20250401,101000,506945460,17770,17770,17770,17760,112
20250401,100900,504956070,17750,17770,17770,17750,841
20250401,100800,490023410,17760,17760,17790,17750,596
20250401,100700,479431380,17770,17760,17770,17760,4
20250401,100600,479360330,17760,17770,17770,17760,121
20250401,100500,477210190,17770,17770,17770,17770,232
20250401,100400,473087550,17770,17790,17790,17770,428
20250401,100300,465477360,17790,17790,17800,17780,150
20250401,100200,462808880,17790,17790,17800,17790,86
20250401,100100,461278920,17790,17800,17800,17780,143
20250401,100000,458735150,17800,17800,17800,17790,27
20250401,095900,458254610,17790,17810,17820,17790,17
20250401,095800,457951920,17790,17810,17820,17790,241
20250401,095700,453663290,17820,17830,17830,17810,72
20250401,095600,452380440,17800,17800,17810,17800,318
20250401,095500,446719990,17800,17800,17800,17800,73
20250401,095400,445420590,17800,17800,17830,17790,151
20250401,095300,442731490,17820,17820,17820,17800,44
20250401,095200,441947450,17790,17850,17850,17790,822
20250401,095100,427301210,17850,17890,17900,17850,32
20250401,095000,426729650,17850,17860,17860,17850,161
20250401,094900,423855670,17850,17850,17850,17840,18
20250401,094800,423534510,17860,17830,17860,17830,220
20250401,094700,419609620,17860,17810,17860,17810,14
20250401,094600,419360130,17870,17900,17900,17870,87
20250401,094500,417803940,17820,17800,17820,17790,351
20250401,094400,411555700,17800,17800,17800,17800,46
20250401,094300,410736900,17790,17780,17800,17780,235
20250401,094200,406557970,17780,17800,17800,17780,505
20250401,094100,397575130,17800,17810,17810,17800,47
20250401,094000,396738210,17820,17820,17820,17800,91
20250401,093900,395117290,17800,17840,17840,17800,230
20250401,093800,391020130,17830,17830,17830,17830,40
20250401,093700,390306930,17830,17830,17830,17830,65
20250401,093600,389147980,17830,17840,17940,17830,290
20250401,093500,383971410,17820,17820,17840,17820,20
20250401,093400,383614990,17890,17900,17910,17850,286
20250401,093300,378498950,17870,17860,17870,17800,1904
20250401,093200,344514940,17860,17910,18020,17860,618
20250401,093100,333465050,17910,17880,17910,17870,43
20250401,093000,332695980,17880,17900,17920,17880,407
20250401,092900,325415900,17900,17920,17920,17900,177
20250401,092800,322245570,17930,17960,17970,17930,28
20250401,092700,321742940,17910,17970,17970,17890,1574
20250401,092600,293514280,17970,17980,17980,17970,5
20250401,092500,293424400,18060,17980,18060,17980,1425
20250401,092400,267733620,17990,18030,18060,17990,647
20250401,092300,256073470,18030,18010,18030,18010,95
20250401,092200,254362460,18030,18010,18060,18010,420
20250401,092100,246784680,18010,18040,18040,18010,372
20250401,092000,240078810,18010,18020,18040,18000,1897
20250401,091900,205916630,18000,18000,18000,18000,0
20250401,091800,205916630,18000,18000,18000,18000,26
20250401,091700,205448630,18000,18000,18050,18000,101
20250401,091600,203626080,18000,18020,18020,18000,322
20250401,091500,197826810,18050,18010,18050,18000,743
20250401,091400,184445390,17920,18020,18020,17920,1248
20250401,091300,162002220,18030,18030,18030,18030,29
20250401,091200,161479350,17980,18030,18030,17980,1159
20250401,091100,140602100,18030,18020,18030,18000,713
20250401,091000,127763100,18010,18020,18080,18010,1305
20250401,090900,104249540,18010,18040,18040,18010,11
20250401,090800,104051130,18010,18000,18010,18000,651
20250401,090700,92328870,17990,18000,18000,17990,17
20250401,090600,92022880,17960,17940,18010,17940,248
20250401,090500,87562330,17940,17950,17950,17910,307
20250401,090400,82055420,17970,17980,18000,17940,340
20250401,090300,75952730,17990,18010,18010,17990,1134
20250401,090200,55540550,18070,18010,18070,18010,56
20250401,090100,54529340,18010,18050,18050,18010,1544
20250401,090000,26683480,18050,18130,18310,18030,1469
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 202000 1443242765 18100 18100 18100 18100 890
3 20250401 201900 1443242765 18100 18100 18100 18100 0
4 20250401 201800 1443242765 18100 18100 18100 18100 0
5 20250401 201700 1443242765 18100 18100 18100 18100 0
6 20250401 201600 1443242765 18100 18100 18100 18100 0
7 20250401 201500 1443242765 18100 18100 18100 18100 0
8 20250401 201400 1443242765 18100 18100 18100 18100 0
9 20250401 201300 1443242765 18100 18100 18100 18100 0
10 20250401 201200 1443242765 18100 18100 18100 18100 0
11 20250401 201100 1443242765 18100 18100 18100 18100 0
12 20250401 201000 1443242765 18100 18100 18100 18100 0
13 20250401 200900 1443242765 18100 18100 18100 18100 0
14 20250401 200800 1443242765 18100 18100 18100 18100 0
15 20250401 200700 1443242765 18100 18100 18100 18100 0
16 20250401 200600 1443242765 18100 18100 18100 18100 0
17 20250401 200500 1443242765 18100 18100 18100 18100 0
18 20250401 200400 1443242765 18100 18100 18100 18100 0
19 20250401 200300 1443242765 18100 18100 18100 18100 0
20 20250401 200200 1443242765 18100 18100 18100 18100 0
21 20250401 200100 1443242765 18100 18100 18100 18100 0
22 20250401 200000 1443242765 18100 18100 18100 18100 0
23 20250401 195900 1443242765 18100 18100 18100 18100 0
24 20250401 195800 1443242765 18100 18100 18100 18100 0
25 20250401 195700 1443242765 18100 18100 18100 18100 0
26 20250401 195600 1443242765 18100 18100 18100 18100 0
27 20250401 195500 1443242765 18100 18100 18100 18100 0
28 20250401 195400 1443242765 18100 18100 18100 18100 0
29 20250401 195300 1443242765 18100 18100 18100 18100 0
30 20250401 195200 1443242765 18100 18100 18100 18100 0
31 20250401 195100 1443242765 18100 18100 18100 18100 0
32 20250401 195000 1443242765 18100 18100 18100 18100 890
33 20250401 194900 1443242765 18100 18100 18100 18100 0
34 20250401 194800 1443242765 18100 18100 18100 18100 0
35 20250401 194700 1443242765 18100 18100 18100 18100 0
36 20250401 194600 1443242765 18100 18100 18100 18100 0
37 20250401 194500 1443242765 18100 18100 18100 18100 0
38 20250401 194400 1443242765 18100 18100 18100 18100 0
39 20250401 194300 1443242765 18100 18100 18100 18100 0
40 20250401 194200 1443242765 18100 18100 18100 18100 0
41 20250401 194100 1443242765 18100 18100 18100 18100 0
42 20250401 194000 1443242765 18100 18100 18100 18100 0
43 20250401 193900 1443242765 18100 18100 18100 18100 0
44 20250401 193800 1443242765 18100 18100 18100 18100 0
45 20250401 193700 1443242765 18100 18100 18100 18100 0
46 20250401 193600 1443242765 18100 18100 18100 18100 0
47 20250401 193500 1443242765 18100 18100 18100 18100 0
48 20250401 193400 1443242765 18100 18100 18100 18100 0
49 20250401 193300 1443242765 18100 18100 18100 18100 0
50 20250401 193200 1443242765 18100 18100 18100 18100 0
51 20250401 193100 1443242765 18100 18100 18100 18100 0
52 20250401 193000 1443242765 18100 18100 18100 18100 0
53 20250401 192900 1443242765 18100 18100 18100 18100 0
54 20250401 192800 1443242765 18100 18100 18100 18100 0
55 20250401 192700 1443242765 18100 18100 18100 18100 0
56 20250401 192600 1443242765 18100 18100 18100 18100 0
57 20250401 192500 1443242765 18100 18100 18100 18100 0
58 20250401 192400 1443242765 18100 18100 18100 18100 0
59 20250401 192300 1443242765 18100 18100 18100 18100 0
60 20250401 192200 1443242765 18100 18100 18100 18100 0
61 20250401 192100 1443242765 18100 18100 18100 18100 0
62 20250401 192000 1443242765 18100 18100 18100 18100 890
63 20250401 191900 1443242765 18100 18100 18100 18100 0
64 20250401 191800 1443242765 18100 18100 18100 18100 0
65 20250401 191700 1443242765 18100 18100 18100 18100 0
66 20250401 191600 1443242765 18100 18100 18100 18100 0
67 20250401 191500 1443242765 18100 18100 18100 18100 0
68 20250401 191400 1443242765 18100 18100 18100 18100 0
69 20250401 191300 1443242765 18100 18100 18100 18100 0
70 20250401 191200 1443242765 18100 18100 18100 18100 0
71 20250401 191100 1443242765 18100 18100 18100 18100 0
72 20250401 191000 1443242765 18100 18100 18100 18100 0
73 20250401 190900 1443242765 18100 18100 18100 18100 0
74 20250401 190800 1443242765 18100 18100 18100 18100 0
75 20250401 190700 1443242765 18100 18100 18100 18100 0
76 20250401 190600 1443242765 18100 18100 18100 18100 0
77 20250401 190500 1443242765 18100 18100 18100 18100 0
78 20250401 190400 1443242765 18100 18100 18100 18100 0
79 20250401 190300 1443242765 18100 18100 18100 18100 0
80 20250401 190200 1443242765 18100 18100 18100 18100 0
81 20250401 190100 1443242765 18100 18100 18100 18100 0
82 20250401 190000 1443242765 18100 18100 18100 18100 0
83 20250401 185900 1443242765 18100 18100 18100 18100 0
84 20250401 185800 1443242765 18100 18100 18100 18100 0
85 20250401 185700 1443242765 18100 18100 18100 18100 0
86 20250401 185600 1443242765 18100 18100 18100 18100 0
87 20250401 185500 1443242765 18100 18100 18100 18100 0
88 20250401 185400 1443242765 18100 18100 18100 18100 0
89 20250401 185300 1443242765 18100 18100 18100 18100 0
90 20250401 185200 1443242765 18100 18100 18100 18100 0
91 20250401 185100 1443242765 18100 18100 18100 18100 0
92 20250401 185000 1443242765 18100 18100 18100 18100 890
93 20250401 184900 1443242765 18100 18100 18100 18100 0
94 20250401 184800 1443242765 18100 18100 18100 18100 0
95 20250401 184700 1443242765 18100 18100 18100 18100 0
96 20250401 184600 1443242765 18100 18100 18100 18100 0
97 20250401 184500 1443242765 18100 18100 18100 18100 0
98 20250401 184400 1443242765 18100 18100 18100 18100 0
99 20250401 184300 1443242765 18100 18100 18100 18100 0
100 20250401 184200 1443242765 18100 18100 18100 18100 0
101 20250401 184100 1443242765 18100 18100 18100 18100 0
102 20250401 184000 1443242765 18100 18100 18100 18100 0
103 20250401 183900 1443242765 18100 18100 18100 18100 0
104 20250401 183800 1443242765 18100 18100 18100 18100 0
105 20250401 183700 1443242765 18100 18100 18100 18100 0
106 20250401 183600 1443242765 18100 18100 18100 18100 0
107 20250401 183500 1443242765 18100 18100 18100 18100 0
108 20250401 183400 1443242765 18100 18100 18100 18100 0
109 20250401 183300 1443242765 18100 18100 18100 18100 0
110 20250401 183200 1443242765 18100 18100 18100 18100 0
111 20250401 183100 1443242765 18100 18100 18100 18100 0
112 20250401 183000 1443242765 18100 18100 18100 18100 0
113 20250401 182900 1443242765 18100 18100 18100 18100 0
114 20250401 182800 1443242765 18100 18100 18100 18100 0
115 20250401 182700 1443242765 18100 18100 18100 18100 0
116 20250401 182600 1443242765 18100 18100 18100 18100 0
117 20250401 182500 1443242765 18100 18100 18100 18100 0
118 20250401 182400 1443242765 18100 18100 18100 18100 0
119 20250401 182300 1443242765 18100 18100 18100 18100 0
120 20250401 182200 1443242765 18100 18100 18100 18100 0
121 20250401 182100 1443242765 18100 18100 18100 18100 0
122 20250401 182000 1443242765 18100 18100 18100 18100 890
123 20250401 181900 1443242765 18100 18100 18100 18100 0
124 20250401 181800 1443242765 18100 18100 18100 18100 0
125 20250401 181700 1443242765 18100 18100 18100 18100 0
126 20250401 181600 1443242765 18100 18100 18100 18100 0
127 20250401 181500 1443242765 18100 18100 18100 18100 0
128 20250401 181400 1443242765 18100 18100 18100 18100 0
129 20250401 181300 1443242765 18100 18100 18100 18100 0
130 20250401 181200 1443242765 18100 18100 18100 18100 0
131 20250401 181100 1443242765 18100 18100 18100 18100 0
132 20250401 181000 1443242765 18100 18100 18100 18100 0
133 20250401 180900 1443242765 18100 18100 18100 18100 0
134 20250401 180800 1443242765 18100 18100 18100 18100 0
135 20250401 180700 1443242765 18100 18100 18100 18100 0
136 20250401 180600 1443242765 18100 18100 18100 18100 0
137 20250401 180500 1443242765 18100 18100 18100 18100 0
138 20250401 180400 1443242765 18100 18100 18100 18100 0
139 20250401 180300 1443242765 18100 18100 18100 18100 0
140 20250401 180200 1443242765 18100 18100 18100 18100 0
141 20250401 180100 1443242765 18100 18100 18100 18100 0
142 20250401 180000 1443242765 18100 18100 18100 18100 0
143 20250401 175900 1443242765 18100 18100 18100 18100 0
144 20250401 175800 1443242765 18100 18100 18100 18100 0
145 20250401 175700 1443242765 18100 18100 18100 18100 0
146 20250401 175600 1443242765 18100 18100 18100 18100 0
147 20250401 175500 1443242765 18100 18100 18100 18100 0
148 20250401 175400 1443242765 18100 18100 18100 18100 0
149 20250401 175300 1443242765 18100 18100 18100 18100 0
150 20250401 175200 1443242765 18100 18100 18100 18100 0
151 20250401 175100 1443242765 18100 18100 18100 18100 0
152 20250401 175000 1443242765 18100 18100 18100 18100 890
153 20250401 174900 1443242765 18100 18100 18100 18100 0
154 20250401 174800 1443242765 18100 18100 18100 18100 0
155 20250401 174700 1443242765 18100 18100 18100 18100 0
156 20250401 174600 1443242765 18100 18100 18100 18100 0
157 20250401 174500 1443242765 18100 18100 18100 18100 0
158 20250401 174400 1443242765 18100 18100 18100 18100 0
159 20250401 174300 1443242765 18100 18100 18100 18100 0
160 20250401 174200 1443242765 18100 18100 18100 18100 0
161 20250401 174100 1443242765 18100 18100 18100 18100 0
162 20250401 174000 1443242765 18100 18100 18100 18100 0
163 20250401 173900 1443242765 18100 18100 18100 18100 0
164 20250401 173800 1443242765 18100 18100 18100 18100 0
165 20250401 173700 1443242765 18100 18100 18100 18100 0
166 20250401 173600 1443242765 18100 18100 18100 18100 0
167 20250401 173500 1443242765 18100 18100 18100 18100 0
168 20250401 173400 1443242765 18100 18100 18100 18100 0
169 20250401 173300 1443242765 18100 18100 18100 18100 0
170 20250401 173200 1443242765 18100 18100 18100 18100 0
171 20250401 173100 1443242765 18100 18100 18100 18100 0
172 20250401 173000 1443242765 18100 18100 18100 18100 0
173 20250401 172900 1443242765 18100 18100 18100 18100 0
174 20250401 172800 1443242765 18100 18100 18100 18100 0
175 20250401 172700 1443242765 18100 18100 18100 18100 0
176 20250401 172600 1443242765 18100 18100 18100 18100 0
177 20250401 172500 1443242765 18100 18100 18100 18100 0
178 20250401 172400 1443242765 18100 18100 18100 18100 0
179 20250401 172300 1443242765 18100 18100 18100 18100 0
180 20250401 172200 1443242765 18100 18100 18100 18100 0
181 20250401 172100 1443242765 18100 18100 18100 18100 0
182 20250401 172000 1443242765 18100 18100 18100 18100 890
183 20250401 171900 1443242765 18100 18100 18100 18100 0
184 20250401 171800 1443242765 18100 18100 18100 18100 0
185 20250401 171700 1443242765 18100 18100 18100 18100 0
186 20250401 171600 1443242765 18100 18100 18100 18100 0
187 20250401 171500 1443242765 18100 18100 18100 18100 0
188 20250401 171400 1443242765 18100 18100 18100 18100 0
189 20250401 171300 1443242765 18100 18100 18100 18100 0
190 20250401 171200 1443242765 18100 18100 18100 18100 0
191 20250401 171100 1443242765 18100 18100 18100 18100 0
192 20250401 171000 1443242765 18100 18100 18100 18100 0
193 20250401 170900 1443242765 18100 18100 18100 18100 0
194 20250401 170800 1443242765 18100 18100 18100 18100 0
195 20250401 170700 1443242765 18100 18100 18100 18100 0
196 20250401 170600 1443242765 18100 18100 18100 18100 0
197 20250401 170500 1443242765 18100 18100 18100 18100 0
198 20250401 170400 1443242765 18100 18100 18100 18100 0
199 20250401 170300 1443242765 18100 18100 18100 18100 0
200 20250401 170200 1443242765 18100 18100 18100 18100 0
201 20250401 170100 1443242765 18100 18100 18100 18100 0
202 20250401 170000 1443242765 18100 18100 18100 18100 0
203 20250401 165900 1443242765 18100 18100 18100 18100 0
204 20250401 165800 1443242765 18100 18100 18100 18100 0
205 20250401 165700 1443242765 18100 18100 18100 18100 0
206 20250401 165600 1443242765 18100 18100 18100 18100 0
207 20250401 165500 1443242765 18100 18100 18100 18100 0
208 20250401 165400 1443242765 18100 18100 18100 18100 0
209 20250401 165300 1443242765 18100 18100 18100 18100 0
210 20250401 165200 1443242765 18100 18100 18100 18100 0
211 20250401 165100 1443242765 18100 18100 18100 18100 0
212 20250401 165000 1443242765 18100 18100 18100 18100 890
213 20250401 164900 1443242765 18100 18100 18100 18100 0
214 20250401 164800 1443242765 18100 18100 18100 18100 0
215 20250401 164700 1443242765 18100 18100 18100 18100 0
216 20250401 164600 1443242765 18100 18100 18100 18100 0
217 20250401 164500 1443242765 18100 18100 18100 18100 0
218 20250401 164400 1443242765 18100 18100 18100 18100 0
219 20250401 164300 1443242765 18100 18100 18100 18100 0
220 20250401 164200 1443242765 18100 18100 18100 18100 0
221 20250401 164100 1443242765 18100 18100 18100 18100 0
222 20250401 164000 1443242765 18100 18100 18100 18100 0
223 20250401 163900 1443242765 18100 18100 18100 18100 0
224 20250401 163800 1443242765 18100 18100 18100 18100 0
225 20250401 163700 1443242765 18100 18100 18100 18100 0
226 20250401 163600 1443242765 18100 18100 18100 18100 0
227 20250401 163500 1443242765 18100 18100 18100 18100 0
228 20250401 163400 1443242765 18100 18100 18100 18100 0
229 20250401 163300 1443242765 18100 18100 18100 18100 0
230 20250401 163200 1443242765 18100 18100 18100 18100 0
231 20250401 163100 1443242765 18100 18100 18100 18100 0
232 20250401 163000 1443242765 18100 18100 18100 18100 0
233 20250401 162900 1443242765 18100 18100 18100 18100 0
234 20250401 162800 1443242765 18100 18100 18100 18100 0
235 20250401 162700 1443242765 18100 18100 18100 18100 0
236 20250401 162600 1443242765 18100 18100 18100 18100 0
237 20250401 162500 1443242765 18100 18100 18100 18100 0
238 20250401 162400 1443242765 18100 18100 18100 18100 0
239 20250401 162300 1443242765 18100 18100 18100 18100 0
240 20250401 162200 1443242765 18100 18100 18100 18100 0
241 20250401 162100 1443242765 18100 18100 18100 18100 0
242 20250401 162000 1443242765 18100 18100 18100 18100 890
243 20250401 161900 1443242765 18100 18100 18100 18100 0
244 20250401 161800 1443242765 18100 18100 18100 18100 0
245 20250401 161700 1443242765 18100 18100 18100 18100 0
246 20250401 161600 1443242765 18100 18100 18100 18100 0
247 20250401 161500 1443242765 18100 18100 18100 18100 0
248 20250401 161400 1443242765 18100 18100 18100 18100 0
249 20250401 161300 1443242765 18100 18100 18100 18100 0
250 20250401 161200 1443242765 18100 18100 18100 18100 0
251 20250401 161100 1443242765 18100 18100 18100 18100 0
252 20250401 161000 1443242765 18100 18100 18100 18100 0
253 20250401 160900 1443242765 18100 18100 18100 18100 0
254 20250401 160800 1443242765 18100 18100 18100 18100 0
255 20250401 160700 1443242765 18100 18100 18100 18100 0
256 20250401 160600 1443242765 18100 18100 18100 18100 0
257 20250401 160500 1443242765 18100 18100 18100 18100 0
258 20250401 160400 1443242765 18100 18100 18100 18100 0
259 20250401 160300 1443242765 18100 18100 18100 18100 0
260 20250401 160200 1443242765 18100 18100 18100 18100 0
261 20250401 160100 1443242765 18100 18100 18100 18100 0
262 20250401 160000 1443242765 18100 18100 18100 18100 0
263 20250401 155900 1443242765 18100 18100 18100 18100 0
264 20250401 155800 1443242765 18100 18100 18100 18100 0
265 20250401 155700 1443242765 18100 18100 18100 18100 0
266 20250401 155600 1443242765 18100 18100 18100 18100 0
267 20250401 155500 1443242765 18100 18100 18100 18100 0
268 20250401 155400 1443242765 18100 18100 18100 18100 0
269 20250401 155300 1443242765 18100 18100 18100 18100 0
270 20250401 155200 1443242765 18100 18100 18100 18100 0
271 20250401 155100 1443242765 18100 18100 18100 18100 0
272 20250401 155000 1443242765 18100 18100 18100 18100 890
273 20250401 154900 1443242765 18100 18100 18100 18100 0
274 20250401 154800 1443242765 18100 18100 18100 18100 0
275 20250401 154700 1443242765 18100 18100 18100 18100 0
276 20250401 154600 1443242765 18100 18100 18100 18100 0
277 20250401 154500 1443242765 18100 18100 18100 18100 0
278 20250401 154400 1443242765 18100 18100 18100 18100 0
279 20250401 154300 1443242765 18100 18100 18100 18100 0
280 20250401 154200 1443242765 18100 18100 18100 18100 0
281 20250401 154100 1443242765 18100 18100 18100 18100 0
282 20250401 154000 1443242765 18100 18100 18100 18100 0
283 20250401 153900 1443242765 18100 18100 18100 18100 0
284 20250401 153800 1443242765 18100 18100 18100 18100 0
285 20250401 153700 1443242765 18100 18100 18100 18100 0
286 20250401 153600 1443242765 18100 18100 18100 18100 0
287 20250401 153500 1443242765 18100 18100 18100 18100 0
288 20250401 153400 1443242765 18100 18100 18100 18100 0
289 20250401 153300 1443242765 18100 18100 18100 18100 0
290 20250401 153200 1443242765 18100 18100 18100 18100 0
291 20250401 153100 1443242765 18100 18100 18100 18100 0
292 20250401 153000 1443242765 18100 18100 18100 18100 890
293 20250401 152900 1427133765 18120 18120 18120 18120 0
294 20250401 152800 1427133765 18120 18120 18120 18120 0
295 20250401 152700 1427133765 18120 18120 18120 18120 0
296 20250401 152600 1427133765 18120 18120 18120 18120 0
297 20250401 152500 1427133765 18120 18120 18120 18120 0
298 20250401 152400 1427133765 18120 18120 18120 18120 0
299 20250401 152300 1427133765 18120 18120 18120 18120 0
300 20250401 152200 1427133765 18120 18120 18120 18120 0
301 20250401 152100 1427133765 18120 18120 18120 18120 0
302 20250401 152000 1427133765 18120 18120 18120 18120 0
303 20250401 151900 1427133765 18120 18100 18120 18100 168
304 20250401 151800 1424091595 18100 18100 18100 18100 38
305 20250401 151700 1423403795 18100 18090 18100 18090 56
306 20250401 151600 1422390625 18100 18100 18100 18100 0
307 20250401 151500 1422390625 18100 18100 18100 18100 2
308 20250401 151400 1422354425 18100 18100 18100 18090 113
309 20250401 151300 1420310235 18100 18100 18100 18100 0
310 20250401 151200 1420310235 18100 18110 18110 18100 186
311 20250401 151100 1416942265 18120 18120 18120 18120 0
312 20250401 151000 1416942265 18120 18080 18120 18080 38
313 20250401 150900 1416254465 18100 18100 18100 18080 23
314 20250401 150800 1415838485 18100 18100 18100 18100 101
315 20250401 150700 1414010385 18100 18090 18100 18090 662
316 20250401 150600 1402032775 18100 18095 18120 18095 157
317 20250401 150500 1399191060 18100 18100 18100 18100 197
318 20250401 150400 1395625360 18100 18100 18100 18100 0
319 20250401 150300 1395625360 18100 18100 18100 18100 0
320 20250401 150200 1395625360 18100 18100 18100 18100 437
321 20250401 150100 1387715660 18100 18100 18120 18100 297
322 20250401 150000 1382339020 18100 18110 18110 18100 504
323 20250401 145900 1373216600 18100 18110 18120 18100 103
324 20250401 145800 1371351810 18120 18110 18120 18110 35
325 20250401 145700 1370717630 18100 18110 18110 18100 17
326 20250401 145600 1370409840 18110 18110 18110 18100 25
327 20250401 145500 1369957110 18100 18100 18110 18100 12
328 20250401 145400 1369739890 18110 18100 18110 18100 93
329 20250401 145300 1368056150 18100 18100 18100 18090 41
330 20250401 145200 1367314240 18100 18110 18110 18100 43
331 20250401 145100 1366535520 18090 18110 18110 18090 46
332 20250401 145000 1365702620 18110 18120 18120 18090 228
333 20250401 144900 1361571680 18110 18120 18120 18090 823
334 20250401 144800 1346667500 18120 18100 18120 18090 50
335 20250401 144700 1345761730 18100 18090 18100 18090 93
336 20250401 144600 1344079030 18090 18100 18100 18090 123
337 20250401 144500 1341853920 18110 18110 18120 18110 105
338 20250401 144400 1339952350 18100 18100 18100 18090 70
339 20250401 144300 1338685470 18090 18090 18090 18080 16
340 20250401 144200 1338396160 18090 18100 18110 18090 89
341 20250401 144100 1336784800 18090 18100 18100 18090 48
342 20250401 144000 1335916050 18100 18100 18100 18100 9
343 20250401 143900 1335753150 18110 18140 18140 18100 286
344 20250401 143800 1330570700 18150 18150 18150 18130 99
345 20250401 143700 1328774850 18130 18120 18150 18120 581
346 20250401 143600 1318239970 18110 18110 18110 18110 34
347 20250401 143500 1317624230 18110 18140 18150 18110 56
348 20250401 143400 1316608550 18130 18110 18130 18110 261
349 20250401 143300 1311881780 18110 18110 18110 18110 48
350 20250401 143200 1311012500 18100 18090 18140 18090 50
351 20250401 143100 1310107880 18090 18140 18140 18090 120
352 20250401 143000 1307935690 18100 18090 18100 18090 15
353 20250401 142900 1307664330 18090 18080 18100 18080 230
354 20250401 142800 1303501790 18080 18080 18090 18080 12
355 20250401 142700 1303284780 18080 18080 18090 18080 22
356 20250401 142600 1302887000 18080 18080 18080 18080 19
357 20250401 142500 1302543480 18090 18100 18100 18090 73
358 20250401 142400 1301222290 18100 18110 18110 18100 232
359 20250401 142300 1297022720 18130 18110 18130 18110 473
360 20250401 142200 1288454950 18110 18110 18120 18100 31
361 20250401 142100 1287893610 18110 18130 18130 18080 182
362 20250401 142000 1284594190 18130 18100 18130 18100 163
363 20250401 141900 1281639090 18110 18120 18120 18100 23
364 20250401 141800 1281222670 18100 18080 18100 18080 1517
365 20250401 141700 1253765440 18080 18070 18080 18070 521
366 20250401 141600 1244345810 18080 18070 18080 18070 4
367 20250401 141500 1244273520 18070 18080 18100 18070 1326
368 20250401 141400 1220301550 18070 18070 18080 18020 1204
369 20250401 141300 1198585640 18070 18080 18080 18070 38
370 20250401 141200 1197898670 18070 18070 18080 18070 61
371 20250401 141100 1196796070 18070 18070 18070 18070 11
372 20250401 141000 1196597300 18070 18040 18070 18040 100
373 20250401 140900 1194792100 18050 18060 18060 18040 26
374 20250401 140800 1194322900 18050 18040 18050 18040 9
375 20250401 140700 1194160530 18040 18050 18050 18040 5
376 20250401 140600 1194070310 18070 18070 18080 18040 71
377 20250401 140500 1192786970 18040 18070 18070 18040 25
378 20250401 140400 1192335770 18070 18070 18070 18040 15
379 20250401 140300 1192064810 18040 18040 18070 18040 1039
380 20250401 140200 1173290580 18050 18040 18050 18030 26
381 20250401 140100 1172821630 18040 18030 18040 18030 3
382 20250401 140000 1172767530 18030 18050 18050 18030 643
383 20250401 135900 1161164690 18050 18050 18050 18050 7
384 20250401 135800 1161038340 18050 18050 18050 18050 24
385 20250401 135700 1160605140 18050 18050 18070 18050 34
386 20250401 135600 1159990940 18050 18050 18050 18050 15
387 20250401 135500 1159720190 18040 18040 18050 18040 47
388 20250401 135400 1158872280 18040 18050 18050 18040 9
389 20250401 135300 1158709890 18040 18040 18040 18040 3
390 20250401 135200 1158655770 18040 18040 18070 18040 664
391 20250401 135100 1146662220 18040 18060 18060 18040 629
392 20250401 135000 1135311590 18060 18070 18080 18050 13
393 20250401 134900 1135076860 18070 18040 18070 18040 1479
394 20250401 134800 1108366260 18040 18070 18070 18040 152
395 20250401 134700 1105622250 18040 18040 18070 18040 741
396 20250401 134600 1092247240 18040 18060 18060 18040 129
397 20250401 134500 1089919000 18050 18050 18060 18050 24
398 20250401 134400 1089485790 18050 18050 18060 18050 127
399 20250401 134300 1087192730 18040 18040 18050 18040 13
400 20250401 134200 1086958170 18050 18050 18050 18040 129
401 20250401 134100 1084629810 18050 18060 18060 18050 53
402 20250401 134000 1083672750 18060 18060 18060 18060 6
403 20250401 133900 1083564390 18060 18050 18060 18050 9
404 20250401 133800 1083401910 18050 18050 18060 18050 23
405 20250401 133700 1082986750 18050 18050 18060 18050 9
406 20250401 133600 1082824270 18050 18060 18060 18050 8
407 20250401 133500 1082679830 18040 18050 18060 18040 49
408 20250401 133400 1081795410 18060 18050 18060 18040 27
409 20250401 133300 1081308090 18040 18040 18040 18040 0
410 20250401 133200 1081308090 18040 18040 18040 18040 14
411 20250401 133100 1081055530 18040 18070 18070 18040 21
412 20250401 133000 1080676330 18050 18050 18050 18050 3
413 20250401 132900 1080622180 18080 18070 18080 18050 106
414 20250401 132800 1078705860 18070 18040 18080 18040 26
415 20250401 132700 1078236370 18040 18070 18090 18040 29
416 20250401 132600 1077712370 18040 18060 18060 18040 7
417 20250401 132500 1077586010 18050 18040 18050 18040 18
418 20250401 132400 1077261250 18090 18040 18090 18040 14
419 20250401 132300 1077008280 18080 18040 18080 18030 12
420 20250401 132200 1076791710 18070 18070 18070 18070 32
421 20250401 132100 1076213470 18030 18030 18070 18030 68
422 20250401 132000 1074986310 18080 18030 18080 18030 15
423 20250401 131900 1074715360 18030 18060 18060 18030 1951
424 20250401 131800 1039499240 18090 18090 18090 18060 709
425 20250401 131700 1026683510 18100 18100 18100 18100 6
426 20250401 131600 1026574910 18090 18110 18110 18090 8
427 20250401 131500 1026430130 18090 18090 18090 18090 7
428 20250401 131400 1026303500 18090 18100 18110 18090 30
429 20250401 131300 1025760570 18100 18100 18100 18100 4
430 20250401 131200 1025688170 18110 18080 18110 18080 543
431 20250401 131100 1015869830 18080 18080 18100 18080 31
432 20250401 131000 1015309070 18130 18130 18130 18130 1
433 20250401 130900 1015290940 18080 18100 18100 18080 12
434 20250401 130800 1015073920 18120 18090 18120 18080 50
435 20250401 130700 1014168880 18090 18090 18090 18090 24
436 20250401 130600 1013734720 18090 18090 18090 18090 70
437 20250401 130500 1012468420 18090 18090 18090 18090 7
438 20250401 130400 1012341790 18090 18100 18100 18090 37
439 20250401 130300 1011672200 18100 18100 18100 18100 3
440 20250401 130200 1011617900 18100 18090 18100 18090 6
441 20250401 130100 1011509330 18090 18090 18100 18090 55
442 20250401 130000 1010514080 18090 18100 18100 18090 411
443 20250401 125900 1003076090 18090 18090 18090 18090 4
444 20250401 125800 1003003730 18090 18090 18090 18090 17
445 20250401 125700 1002696200 18090 18090 18090 18090 15
446 20250401 125600 1002424850 18090 18090 18100 18090 124
447 20250401 125500 1000180610 18090 18100 18100 18090 8
448 20250401 125400 1000035860 18130 18110 18140 18100 750
449 20250401 125300 986456590 18120 18120 18120 18120 69
450 20250401 125200 985206310 18130 18160 18160 18130 241
451 20250401 125100 980836920 18140 18130 18160 18130 167
452 20250401 125000 977808540 18130 18130 18130 18130 11
453 20250401 124900 977609110 18130 18130 18130 18130 11
454 20250401 124800 977409680 18140 18140 18140 18140 33
455 20250401 124700 976811060 18140 18140 18140 18140 57
456 20250401 124600 975777080 18140 18140 18140 18140 6
457 20250401 124500 975668240 18140 18140 18140 18140 3
458 20250401 124400 975613820 18150 18140 18150 18140 31
459 20250401 124300 975051270 18160 18160 18160 18150 114
460 20250401 124200 972981100 18160 18160 18160 18160 8
461 20250401 124100 972835820 18160 18160 18160 18160 17
462 20250401 124000 972527100 18160 18160 18160 18160 17
463 20250401 123900 972218380 18160 18150 18160 18140 15
464 20250401 123800 971946120 18140 18140 18140 18140 12
465 20250401 123700 971728440 18140 18140 18160 18140 13
466 20250401 123600 971492520 18150 18140 18150 18140 12
467 20250401 123500 971274810 18160 18140 18160 18140 16
468 20250401 123400 970984430 18140 18160 18160 18140 14
469 20250401 123300 970730280 18160 18160 18160 18160 13
470 20250401 123200 970494200 18180 18160 18180 18160 14
471 20250401 123100 970239740 18170 18160 18170 18160 7
472 20250401 123000 970112580 18190 18170 18190 18160 37
473 20250401 122900 969440280 18160 18160 18170 18160 10
474 20250401 122800 969258670 18170 18160 18170 18160 4
475 20250401 122700 969186020 18160 18180 18180 18160 18
476 20250401 122600 968859120 18160 18180 18190 18160 14
477 20250401 122500 968604700 18160 18110 18160 18110 48
478 20250401 122400 967733200 18130 18130 18130 18110 38
479 20250401 122300 967044480 18120 18120 18120 18120 44
480 20250401 122200 966247200 18110 18110 18110 18110 7
481 20250401 122100 966120430 18180 18110 18180 18110 4
482 20250401 122000 966047920 18110 18120 18200 18110 750
483 20250401 121900 952404390 18110 18120 18130 18110 105
484 20250401 121800 950501560 18130 18120 18130 18120 21
485 20250401 121700 950120880 18120 18150 18150 18120 661
486 20250401 121600 938135540 18150 18140 18150 18140 52
487 20250401 121500 937191850 18140 18130 18140 18130 35
488 20250401 121400 936556990 18130 18120 18140 18120 27
489 20250401 121300 936067410 18120 18120 18120 18120 24
490 20250401 121200 935632530 18160 18140 18160 18120 51
491 20250401 121100 934706980 18110 18110 18110 18110 6
492 20250401 121000 934598320 18110 18150 18150 18100 75
493 20250401 120900 933238900 18150 18160 18160 18110 19
494 20250401 120800 932894060 18110 18120 18160 18110 65
495 20250401 120700 931715400 18150 18150 18160 18150 34
496 20250401 120600 931098160 18150 18170 18190 18150 495
497 20250401 120500 922102680 18170 18150 18170 18110 115
498 20250401 120400 920015200 18140 18100 18150 18100 11
499 20250401 120300 919815760 18100 18130 18160 18100 104
500 20250401 120200 917931610 18140 18100 18150 18100 15
501 20250401 120100 917659840 18100 18130 18160 18100 35
502 20250401 120000 917024670 18120 18100 18120 18080 64
503 20250401 115900 915865700 18100 18080 18100 18080 16
504 20250401 115800 915576340 18080 18080 18080 18080 3
505 20250401 115700 915522100 18120 18100 18120 18080 98
506 20250401 115600 913748180 18080 18110 18120 18080 707
507 20250401 115500 900958690 18110 18110 18120 18110 87
508 20250401 115400 899383080 18110 18110 18110 18110 3
509 20250401 115300 899328750 18110 18110 18110 18100 378
510 20250401 115200 892483340 18150 18150 18150 18150 0
511 20250401 115100 892483340 18150 18150 18150 18110 356
512 20250401 115000 886025530 18150 18160 18170 18150 104
513 20250401 114900 884137010 18160 18180 18180 18160 6
514 20250401 114800 884027990 18160 18160 18190 18160 112
515 20250401 114700 881994010 18160 18180 18190 18160 13
516 20250401 114600 881757730 18170 18150 18170 18150 66
517 20250401 114500 880558870 18170 18140 18170 18130 174
518 20250401 114400 877397790 18130 18120 18140 18120 52
519 20250401 114300 876454670 18120 18130 18140 18120 100
520 20250401 114200 874642120 18110 18110 18110 18110 7
521 20250401 114100 874515350 18110 18150 18160 18110 99
522 20250401 114000 872717630 18160 18110 18160 18110 18
523 20250401 113900 872391200 18170 18130 18170 18110 1001
524 20250401 113800 854220050 18110 18120 18130 18110 82
525 20250401 113700 852734340 18120 18120 18120 18120 153
526 20250401 113600 849961980 18120 18120 18130 18120 25
527 20250401 113500 849508940 18130 18130 18130 18130 239
528 20250401 113400 845175870 18130 18130 18140 18130 65
529 20250401 113300 843997390 18130 18130 18140 18130 22
530 20250401 113200 843598390 18150 18150 18150 18140 328
531 20250401 113100 837646560 18140 18150 18150 18140 58
532 20250401 113000 836593930 18140 18130 18140 18130 48
533 20250401 112900 835723280 18130 18190 18190 18130 31
534 20250401 112800 835160050 18190 18160 18190 18120 511
535 20250401 112700 825865940 18180 18180 18200 18170 359
536 20250401 112600 819339220 18170 18170 18180 18160 80
537 20250401 112500 817885510 18170 18160 18170 18160 62
538 20250401 112400 816759580 18170 18160 18180 18160 279
539 20250401 112300 811690560 18150 18140 18150 18080 1104
540 20250401 112200 791710040 18130 18150 18150 18120 16
541 20250401 112100 791419950 18120 18150 18150 18120 130
542 20250401 112000 789062910 18150 18130 18150 18120 682
543 20250401 111900 776700290 18120 18120 18150 18120 43
544 20250401 111800 775921100 18150 18150 18150 18150 276
545 20250401 111700 770911700 18150 18080 18150 18080 325
546 20250401 111600 765016510 18140 18100 18140 18080 1197
547 20250401 111500 743311300 18070 18090 18090 18070 93
548 20250401 111400 741629860 18070 18070 18080 18070 66
549 20250401 111300 740437210 18080 18080 18080 18080 30
550 20250401 111200 739894810 18070 18060 18070 18060 109
551 20250401 111100 737925930 18060 18050 18060 18040 248
552 20250401 111000 733449170 18050 18050 18050 18050 26
553 20250401 110900 732979870 18050 18030 18050 18030 217
554 20250401 110800 729064940 18030 18040 18050 18030 89
555 20250401 110700 727459550 18050 18060 18060 18050 165
556 20250401 110600 724481190 18060 18090 18090 18060 580
557 20250401 110500 713999340 18090 18090 18090 18090 75
558 20250401 110400 712642590 18090 18090 18090 18090 50
559 20250401 110300 711738090 18100 18080 18100 18040 288
560 20250401 110200 706528870 18030 18060 18080 18030 213
561 20250401 110100 702682490 18060 18030 18060 18030 111
562 20250401 110000 700678970 18030 18030 18050 18030 116
563 20250401 105900 698586360 18020 18040 18050 18020 433
564 20250401 105800 690774400 18040 18030 18050 18020 171
565 20250401 105700 687689650 18030 18030 18040 18020 534
566 20250401 105600 678057320 18020 18020 18020 18010 57
567 20250401 105500 677030210 18010 18040 18040 18010 105
568 20250401 105400 675136660 18010 17960 18030 17960 107
569 20250401 105300 673211610 18010 17990 18010 17990 80
570 20250401 105200 671772350 17960 17980 17980 17960 655
571 20250401 105100 659995570 18010 17980 18010 17980 79
572 20250401 105000 658573650 18030 17980 18030 17980 359
573 20250401 104900 652110360 18000 17980 18000 17980 120
574 20250401 104800 649950860 18000 18020 18030 18000 160
575 20250401 104700 647069880 17990 17960 18020 17960 854
576 20250401 104600 631709560 17960 17850 17960 17850 124
577 20250401 104500 629485670 17850 17900 17920 17820 89
578 20250401 104400 627893310 17840 17790 17890 17790 325
579 20250401 104300 622085320 17830 17800 17830 17790 86
580 20250401 104200 620554160 17810 17810 17810 17790 13
581 20250401 104100 620322770 17810 17800 17810 17790 53
582 20250401 104000 619379330 17805 17790 17805 17790 64
583 20250401 103900 618240650 17790 17790 17790 17790 164
584 20250401 103800 615323090 17790 17790 17800 17780 71
585 20250401 103700 614060270 17790 17800 17800 17790 260
586 20250401 103600 609432840 17810 17810 17810 17800 45
587 20250401 103500 608631430 17800 17810 17810 17800 287
588 20250401 103400 603521340 17810 17830 17840 17810 449
589 20250401 103300 595515860 17840 17830 17840 17830 34
590 20250401 103200 594909600 17830 17830 17830 17830 278
591 20250401 103100 589952860 17830 17830 17830 17810 227
592 20250401 103000 585909630 17840 17860 17860 17820 99
593 20250401 102900 584144670 17820 17830 17830 17820 89
594 20250401 102800 582558590 17830 17820 17830 17820 20
595 20250401 102700 582202140 17890 17810 17890 17810 297
596 20250401 102600 576905390 17810 17830 17830 17810 683
597 20250401 102500 564733650 17840 17830 17840 17820 622
598 20250401 102400 553640870 17830 17840 17840 17830 79
599 20250401 102300 552231640 17830 17830 17830 17830 22
600 20250401 102200 551839380 17830 17830 17830 17830 9
601 20250401 102100 551678910 17830 17830 17840 17830 76
602 20250401 102000 550323300 17830 17840 17840 17830 305
603 20250401 101900 544883390 17830 17830 17860 17830 85
604 20250401 101800 543366610 17810 17890 17890 17810 69
605 20250401 101700 542134940 17920 17940 17940 17920 155
606 20250401 101600 539355340 17940 17920 17940 17920 65
607 20250401 101500 538190390 17910 17910 17920 17910 707
608 20250401 101400 525525750 17930 17810 17930 17810 453
609 20250401 101300 517415140 17870 17870 17870 17870 100
610 20250401 101200 515628140 17820 17880 17910 17810 374
611 20250401 101100 508945010 17790 17830 17890 17780 112
612 20250401 101000 506945460 17770 17770 17770 17760 112
613 20250401 100900 504956070 17750 17770 17770 17750 841
614 20250401 100800 490023410 17760 17760 17790 17750 596
615 20250401 100700 479431380 17770 17760 17770 17760 4
616 20250401 100600 479360330 17760 17770 17770 17760 121
617 20250401 100500 477210190 17770 17770 17770 17770 232
618 20250401 100400 473087550 17770 17790 17790 17770 428
619 20250401 100300 465477360 17790 17790 17800 17780 150
620 20250401 100200 462808880 17790 17790 17800 17790 86
621 20250401 100100 461278920 17790 17800 17800 17780 143
622 20250401 100000 458735150 17800 17800 17800 17790 27
623 20250401 095900 458254610 17790 17810 17820 17790 17
624 20250401 095800 457951920 17790 17810 17820 17790 241
625 20250401 095700 453663290 17820 17830 17830 17810 72
626 20250401 095600 452380440 17800 17800 17810 17800 318
627 20250401 095500 446719990 17800 17800 17800 17800 73
628 20250401 095400 445420590 17800 17800 17830 17790 151
629 20250401 095300 442731490 17820 17820 17820 17800 44
630 20250401 095200 441947450 17790 17850 17850 17790 822
631 20250401 095100 427301210 17850 17890 17900 17850 32
632 20250401 095000 426729650 17850 17860 17860 17850 161
633 20250401 094900 423855670 17850 17850 17850 17840 18
634 20250401 094800 423534510 17860 17830 17860 17830 220
635 20250401 094700 419609620 17860 17810 17860 17810 14
636 20250401 094600 419360130 17870 17900 17900 17870 87
637 20250401 094500 417803940 17820 17800 17820 17790 351
638 20250401 094400 411555700 17800 17800 17800 17800 46
639 20250401 094300 410736900 17790 17780 17800 17780 235
640 20250401 094200 406557970 17780 17800 17800 17780 505
641 20250401 094100 397575130 17800 17810 17810 17800 47
642 20250401 094000 396738210 17820 17820 17820 17800 91
643 20250401 093900 395117290 17800 17840 17840 17800 230
644 20250401 093800 391020130 17830 17830 17830 17830 40
645 20250401 093700 390306930 17830 17830 17830 17830 65
646 20250401 093600 389147980 17830 17840 17940 17830 290
647 20250401 093500 383971410 17820 17820 17840 17820 20
648 20250401 093400 383614990 17890 17900 17910 17850 286
649 20250401 093300 378498950 17870 17860 17870 17800 1904
650 20250401 093200 344514940 17860 17910 18020 17860 618
651 20250401 093100 333465050 17910 17880 17910 17870 43
652 20250401 093000 332695980 17880 17900 17920 17880 407
653 20250401 092900 325415900 17900 17920 17920 17900 177
654 20250401 092800 322245570 17930 17960 17970 17930 28
655 20250401 092700 321742940 17910 17970 17970 17890 1574
656 20250401 092600 293514280 17970 17980 17980 17970 5
657 20250401 092500 293424400 18060 17980 18060 17980 1425
658 20250401 092400 267733620 17990 18030 18060 17990 647
659 20250401 092300 256073470 18030 18010 18030 18010 95
660 20250401 092200 254362460 18030 18010 18060 18010 420
661 20250401 092100 246784680 18010 18040 18040 18010 372
662 20250401 092000 240078810 18010 18020 18040 18000 1897
663 20250401 091900 205916630 18000 18000 18000 18000 0
664 20250401 091800 205916630 18000 18000 18000 18000 26
665 20250401 091700 205448630 18000 18000 18050 18000 101
666 20250401 091600 203626080 18000 18020 18020 18000 322
667 20250401 091500 197826810 18050 18010 18050 18000 743
668 20250401 091400 184445390 17920 18020 18020 17920 1248
669 20250401 091300 162002220 18030 18030 18030 18030 29
670 20250401 091200 161479350 17980 18030 18030 17980 1159
671 20250401 091100 140602100 18030 18020 18030 18000 713
672 20250401 091000 127763100 18010 18020 18080 18010 1305
673 20250401 090900 104249540 18010 18040 18040 18010 11
674 20250401 090800 104051130 18010 18000 18010 18000 651
675 20250401 090700 92328870 17990 18000 18000 17990 17
676 20250401 090600 92022880 17960 17940 18010 17940 248
677 20250401 090500 87562330 17940 17950 17950 17910 307
678 20250401 090400 82055420 17970 17980 18000 17940 340
679 20250401 090300 75952730 17990 18010 18010 17990 1134
680 20250401 090200 55540550 18070 18010 18070 18010 56
681 20250401 090100 54529340 18010 18050 18050 18010 1544
682 20250401 090000 26683480 18050 18130 18310 18030 1469