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

688
114840/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,688 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,202600,3602299095,18920,18920,18920,18920,1997
20250401,202500,3602299095,18920,18920,18920,18920,0
20250401,202400,3602299095,18920,18920,18920,18920,0
20250401,202300,3602299095,18920,18920,18920,18920,0
20250401,202200,3602299095,18920,18920,18920,18920,0
20250401,202100,3602299095,18920,18920,18920,18920,0
20250401,202000,3602299095,18920,18920,18920,18920,0
20250401,201900,3602299095,18920,18920,18920,18920,0
20250401,201800,3602299095,18920,18920,18920,18920,0
20250401,201700,3602299095,18920,18920,18920,18920,0
20250401,201600,3602299095,18920,18920,18920,18920,0
20250401,201500,3602299095,18920,18920,18920,18920,0
20250401,201400,3602299095,18920,18920,18920,18920,0
20250401,201300,3602299095,18920,18920,18920,18920,0
20250401,201200,3602299095,18920,18920,18920,18920,0
20250401,201100,3602299095,18920,18920,18920,18920,0
20250401,201000,3602299095,18920,18920,18920,18920,0
20250401,200900,3602299095,18920,18920,18920,18920,0
20250401,200800,3602299095,18920,18920,18920,18920,0
20250401,200700,3602299095,18920,18920,18920,18920,0
20250401,200600,3602299095,18920,18920,18920,18920,0
20250401,200500,3602299095,18920,18920,18920,18920,0
20250401,200400,3602299095,18920,18920,18920,18920,0
20250401,200300,3602299095,18920,18920,18920,18920,0
20250401,200200,3602299095,18920,18920,18920,18920,0
20250401,200100,3602299095,18920,18920,18920,18920,0
20250401,200000,3602299095,18920,18920,18920,18920,0
20250401,195900,3602299095,18920,18920,18920,18920,0
20250401,195800,3602299095,18920,18920,18920,18920,0
20250401,195700,3602299095,18920,18920,18920,18920,0
20250401,195600,3602299095,18920,18920,18920,18920,1997
20250401,195500,3602299095,18920,18920,18920,18920,0
20250401,195400,3602299095,18920,18920,18920,18920,0
20250401,195300,3602299095,18920,18920,18920,18920,0
20250401,195200,3602299095,18920,18920,18920,18920,0
20250401,195100,3602299095,18920,18920,18920,18920,0
20250401,195000,3602299095,18920,18920,18920,18920,0
20250401,194900,3602299095,18920,18920,18920,18920,0
20250401,194800,3602299095,18920,18920,18920,18920,0
20250401,194700,3602299095,18920,18920,18920,18920,0
20250401,194600,3602299095,18920,18920,18920,18920,0
20250401,194500,3602299095,18920,18920,18920,18920,0
20250401,194400,3602299095,18920,18920,18920,18920,0
20250401,194300,3602299095,18920,18920,18920,18920,0
20250401,194200,3602299095,18920,18920,18920,18920,0
20250401,194100,3602299095,18920,18920,18920,18920,0
20250401,194000,3602299095,18920,18920,18920,18920,0
20250401,193900,3602299095,18920,18920,18920,18920,0
20250401,193800,3602299095,18920,18920,18920,18920,0
20250401,193700,3602299095,18920,18920,18920,18920,0
20250401,193600,3602299095,18920,18920,18920,18920,0
20250401,193500,3602299095,18920,18920,18920,18920,0
20250401,193400,3602299095,18920,18920,18920,18920,0
20250401,193300,3602299095,18920,18920,18920,18920,0
20250401,193200,3602299095,18920,18920,18920,18920,0
20250401,193100,3602299095,18920,18920,18920,18920,0
20250401,193000,3602299095,18920,18920,18920,18920,0
20250401,192900,3602299095,18920,18920,18920,18920,0
20250401,192800,3602299095,18920,18920,18920,18920,0
20250401,192700,3602299095,18920,18920,18920,18920,0
20250401,192600,3602299095,18920,18920,18920,18920,1997
20250401,192500,3602299095,18920,18920,18920,18920,0
20250401,192400,3602299095,18920,18920,18920,18920,0
20250401,192300,3602299095,18920,18920,18920,18920,0
20250401,192200,3602299095,18920,18920,18920,18920,0
20250401,192100,3602299095,18920,18920,18920,18920,0
20250401,192000,3602299095,18920,18920,18920,18920,0
20250401,191900,3602299095,18920,18920,18920,18920,0
20250401,191800,3602299095,18920,18920,18920,18920,0
20250401,191700,3602299095,18920,18920,18920,18920,0
20250401,191600,3602299095,18920,18920,18920,18920,0
20250401,191500,3602299095,18920,18920,18920,18920,0
20250401,191400,3602299095,18920,18920,18920,18920,0
20250401,191300,3602299095,18920,18920,18920,18920,0
20250401,191200,3602299095,18920,18920,18920,18920,0
20250401,191100,3602299095,18920,18920,18920,18920,0
20250401,191000,3602299095,18920,18920,18920,18920,0
20250401,190900,3602299095,18920,18920,18920,18920,0
20250401,190800,3602299095,18920,18920,18920,18920,0
20250401,190700,3602299095,18920,18920,18920,18920,0
20250401,190600,3602299095,18920,18920,18920,18920,0
20250401,190500,3602299095,18920,18920,18920,18920,0
20250401,190400,3602299095,18920,18920,18920,18920,0
20250401,190300,3602299095,18920,18920,18920,18920,0
20250401,190200,3602299095,18920,18920,18920,18920,0
20250401,190100,3602299095,18920,18920,18920,18920,0
20250401,190000,3602299095,18920,18920,18920,18920,0
20250401,185900,3602299095,18920,18920,18920,18920,0
20250401,185800,3602299095,18920,18920,18920,18920,0
20250401,185700,3602299095,18920,18920,18920,18920,0
20250401,185600,3602299095,18920,18920,18920,18920,1997
20250401,185500,3602299095,18920,18920,18920,18920,0
20250401,185400,3602299095,18920,18920,18920,18920,0
20250401,185300,3602299095,18920,18920,18920,18920,0
20250401,185200,3602299095,18920,18920,18920,18920,0
20250401,185100,3602299095,18920,18920,18920,18920,0
20250401,185000,3602299095,18920,18920,18920,18920,0
20250401,184900,3602299095,18920,18920,18920,18920,0
20250401,184800,3602299095,18920,18920,18920,18920,0
20250401,184700,3602299095,18920,18920,18920,18920,0
20250401,184600,3602299095,18920,18920,18920,18920,0
20250401,184500,3602299095,18920,18920,18920,18920,0
20250401,184400,3602299095,18920,18920,18920,18920,0
20250401,184300,3602299095,18920,18920,18920,18920,0
20250401,184200,3602299095,18920,18920,18920,18920,0
20250401,184100,3602299095,18920,18920,18920,18920,0
20250401,184000,3602299095,18920,18920,18920,18920,0
20250401,183900,3602299095,18920,18920,18920,18920,0
20250401,183800,3602299095,18920,18920,18920,18920,0
20250401,183700,3602299095,18920,18920,18920,18920,0
20250401,183600,3602299095,18920,18920,18920,18920,0
20250401,183500,3602299095,18920,18920,18920,18920,0
20250401,183400,3602299095,18920,18920,18920,18920,0
20250401,183300,3602299095,18920,18920,18920,18920,0
20250401,183200,3602299095,18920,18920,18920,18920,0
20250401,183100,3602299095,18920,18920,18920,18920,0
20250401,183000,3602299095,18920,18920,18920,18920,0
20250401,182900,3602299095,18920,18920,18920,18920,0
20250401,182800,3602299095,18920,18920,18920,18920,0
20250401,182700,3602299095,18920,18920,18920,18920,0
20250401,182600,3602299095,18920,18920,18920,18920,1997
20250401,182500,3602299095,18920,18920,18920,18920,0
20250401,182400,3602299095,18920,18920,18920,18920,0
20250401,182300,3602299095,18920,18920,18920,18920,0
20250401,182200,3602299095,18920,18920,18920,18920,0
20250401,182100,3602299095,18920,18920,18920,18920,0
20250401,182000,3602299095,18920,18920,18920,18920,0
20250401,181900,3602299095,18920,18920,18920,18920,0
20250401,181800,3602299095,18920,18920,18920,18920,0
20250401,181700,3602299095,18920,18920,18920,18920,0
20250401,181600,3602299095,18920,18920,18920,18920,0
20250401,181500,3602299095,18920,18920,18920,18920,0
20250401,181400,3602299095,18920,18920,18920,18920,0
20250401,181300,3602299095,18920,18920,18920,18920,0
20250401,181200,3602299095,18920,18920,18920,18920,0
20250401,181100,3602299095,18920,18920,18920,18920,0
20250401,181000,3602299095,18920,18920,18920,18920,0
20250401,180900,3602299095,18920,18920,18920,18920,0
20250401,180800,3602299095,18920,18920,18920,18920,0
20250401,180700,3602299095,18920,18920,18920,18920,0
20250401,180600,3602299095,18920,18920,18920,18920,0
20250401,180500,3602299095,18920,18920,18920,18920,0
20250401,180400,3602299095,18920,18920,18920,18920,0
20250401,180300,3602299095,18920,18920,18920,18920,0
20250401,180200,3602299095,18920,18920,18920,18920,0
20250401,180100,3602299095,18920,18920,18920,18920,0
20250401,180000,3602299095,18920,18920,18920,18920,0
20250401,175900,3602299095,18920,18920,18920,18920,0
20250401,175800,3602299095,18920,18920,18920,18920,0
20250401,175700,3602299095,18920,18920,18920,18920,0
20250401,175600,3602299095,18920,18920,18920,18920,1997
20250401,175500,3602299095,18920,18920,18920,18920,0
20250401,175400,3602299095,18920,18920,18920,18920,0
20250401,175300,3602299095,18920,18920,18920,18920,0
20250401,175200,3602299095,18920,18920,18920,18920,0
20250401,175100,3602299095,18920,18920,18920,18920,0
20250401,175000,3602299095,18920,18920,18920,18920,0
20250401,174900,3602299095,18920,18920,18920,18920,0
20250401,174800,3602299095,18920,18920,18920,18920,0
20250401,174700,3602299095,18920,18920,18920,18920,0
20250401,174600,3602299095,18920,18920,18920,18920,0
20250401,174500,3602299095,18920,18920,18920,18920,0
20250401,174400,3602299095,18920,18920,18920,18920,0
20250401,174300,3602299095,18920,18920,18920,18920,0
20250401,174200,3602299095,18920,18920,18920,18920,0
20250401,174100,3602299095,18920,18920,18920,18920,0
20250401,174000,3602299095,18920,18920,18920,18920,0
20250401,173900,3602299095,18920,18920,18920,18920,0
20250401,173800,3602299095,18920,18920,18920,18920,0
20250401,173700,3602299095,18920,18920,18920,18920,0
20250401,173600,3602299095,18920,18920,18920,18920,0
20250401,173500,3602299095,18920,18920,18920,18920,0
20250401,173400,3602299095,18920,18920,18920,18920,0
20250401,173300,3602299095,18920,18920,18920,18920,0
20250401,173200,3602299095,18920,18920,18920,18920,0
20250401,173100,3602299095,18920,18920,18920,18920,0
20250401,173000,3602299095,18920,18920,18920,18920,0
20250401,172900,3602299095,18920,18920,18920,18920,0
20250401,172800,3602299095,18920,18920,18920,18920,0
20250401,172700,3602299095,18920,18920,18920,18920,0
20250401,172600,3602299095,18920,18920,18920,18920,1997
20250401,172500,3602299095,18920,18920,18920,18920,0
20250401,172400,3602299095,18920,18920,18920,18920,0
20250401,172300,3602299095,18920,18920,18920,18920,0
20250401,172200,3602299095,18920,18920,18920,18920,0
20250401,172100,3602299095,18920,18920,18920,18920,0
20250401,172000,3602299095,18920,18920,18920,18920,0
20250401,171900,3602299095,18920,18920,18920,18920,0
20250401,171800,3602299095,18920,18920,18920,18920,0
20250401,171700,3602299095,18920,18920,18920,18920,0
20250401,171600,3602299095,18920,18920,18920,18920,0
20250401,171500,3602299095,18920,18920,18920,18920,0
20250401,171400,3602299095,18920,18920,18920,18920,0
20250401,171300,3602299095,18920,18920,18920,18920,0
20250401,171200,3602299095,18920,18920,18920,18920,0
20250401,171100,3602299095,18920,18920,18920,18920,0
20250401,171000,3602299095,18920,18920,18920,18920,0
20250401,170900,3602299095,18920,18920,18920,18920,0
20250401,170800,3602299095,18920,18920,18920,18920,0
20250401,170700,3602299095,18920,18920,18920,18920,0
20250401,170600,3602299095,18920,18920,18920,18920,0
20250401,170500,3602299095,18920,18920,18920,18920,0
20250401,170400,3602299095,18920,18920,18920,18920,0
20250401,170300,3602299095,18920,18920,18920,18920,0
20250401,170200,3602299095,18920,18920,18920,18920,0
20250401,170100,3602299095,18920,18920,18920,18920,0
20250401,170000,3602299095,18920,18920,18920,18920,0
20250401,165900,3602299095,18920,18920,18920,18920,0
20250401,165800,3602299095,18920,18920,18920,18920,0
20250401,165700,3602299095,18920,18920,18920,18920,0
20250401,165600,3602299095,18920,18920,18920,18920,1997
20250401,165500,3602299095,18920,18920,18920,18920,0
20250401,165400,3602299095,18920,18920,18920,18920,0
20250401,165300,3602299095,18920,18920,18920,18920,0
20250401,165200,3602299095,18920,18920,18920,18920,0
20250401,165100,3602299095,18920,18920,18920,18920,0
20250401,165000,3602299095,18920,18920,18920,18920,0
20250401,164900,3602299095,18920,18920,18920,18920,0
20250401,164800,3602299095,18920,18920,18920,18920,0
20250401,164700,3602299095,18920,18920,18920,18920,0
20250401,164600,3602299095,18920,18920,18920,18920,0
20250401,164500,3602299095,18920,18920,18920,18920,0
20250401,164400,3602299095,18920,18920,18920,18920,0
20250401,164300,3602299095,18920,18920,18920,18920,0
20250401,164200,3602299095,18920,18920,18920,18920,0
20250401,164100,3602299095,18920,18920,18920,18920,0
20250401,164000,3602299095,18920,18920,18920,18920,0
20250401,163900,3602299095,18920,18920,18920,18920,0
20250401,163800,3602299095,18920,18920,18920,18920,0
20250401,163700,3602299095,18920,18920,18920,18920,0
20250401,163600,3602299095,18920,18920,18920,18920,0
20250401,163500,3602299095,18920,18920,18920,18920,0
20250401,163400,3602299095,18920,18920,18920,18920,0
20250401,163300,3602299095,18920,18920,18920,18920,0
20250401,163200,3602299095,18920,18920,18920,18920,0
20250401,163100,3602299095,18920,18920,18920,18920,0
20250401,163000,3602299095,18920,18920,18920,18920,0
20250401,162900,3602299095,18920,18920,18920,18920,0
20250401,162800,3602299095,18920,18920,18920,18920,0
20250401,162700,3602299095,18920,18920,18920,18920,0
20250401,162600,3602299095,18920,18920,18920,18920,1997
20250401,162500,3602299095,18920,18920,18920,18920,0
20250401,162400,3602299095,18920,18920,18920,18920,0
20250401,162300,3602299095,18920,18920,18920,18920,0
20250401,162200,3602299095,18920,18920,18920,18920,0
20250401,162100,3602299095,18920,18920,18920,18920,0
20250401,162000,3602299095,18920,18920,18920,18920,0
20250401,161900,3602299095,18920,18920,18920,18920,0
20250401,161800,3602299095,18920,18920,18920,18920,0
20250401,161700,3602299095,18920,18920,18920,18920,0
20250401,161600,3602299095,18920,18920,18920,18920,0
20250401,161500,3602299095,18920,18920,18920,18920,0
20250401,161400,3602299095,18920,18920,18920,18920,0
20250401,161300,3602299095,18920,18920,18920,18920,0
20250401,161200,3602299095,18920,18920,18920,18920,0
20250401,161100,3602299095,18920,18920,18920,18920,0
20250401,161000,3602299095,18920,18920,18920,18920,0
20250401,160900,3602299095,18920,18920,18920,18920,0
20250401,160800,3602299095,18920,18920,18920,18920,0
20250401,160700,3602299095,18920,18920,18920,18920,0
20250401,160600,3602299095,18920,18920,18920,18920,0
20250401,160500,3602299095,18920,18920,18920,18920,0
20250401,160400,3602299095,18920,18920,18920,18920,0
20250401,160300,3602299095,18920,18920,18920,18920,0
20250401,160200,3602299095,18920,18920,18920,18920,0
20250401,160100,3602299095,18920,18920,18920,18920,0
20250401,160000,3602299095,18920,18920,18920,18920,0
20250401,155900,3602299095,18920,18920,18920,18920,0
20250401,155800,3602299095,18920,18920,18920,18920,0
20250401,155700,3602299095,18920,18920,18920,18920,0
20250401,155600,3602299095,18920,18920,18920,18920,1997
20250401,155500,3602299095,18920,18920,18920,18920,0
20250401,155400,3602299095,18920,18920,18920,18920,0
20250401,155300,3602299095,18920,18920,18920,18920,0
20250401,155200,3602299095,18920,18920,18920,18920,0
20250401,155100,3602299095,18920,18920,18920,18920,0
20250401,155000,3602299095,18920,18920,18920,18920,0
20250401,154900,3602299095,18920,18920,18920,18920,0
20250401,154800,3602299095,18920,18920,18920,18920,0
20250401,154700,3602299095,18920,18920,18920,18920,0
20250401,154600,3602299095,18920,18920,18920,18920,0
20250401,154500,3602299095,18920,18920,18920,18920,0
20250401,154400,3602299095,18920,18920,18920,18920,0
20250401,154300,3602299095,18920,18920,18920,18920,0
20250401,154200,3602299095,18920,18920,18920,18920,0
20250401,154100,3602299095,18920,18920,18920,18920,0
20250401,154000,3602299095,18920,18920,18920,18920,0
20250401,153900,3602299095,18920,18920,18920,18920,0
20250401,153800,3602299095,18920,18920,18920,18920,0
20250401,153700,3602299095,18920,18920,18920,18920,0
20250401,153600,3602299095,18920,18920,18920,18920,0
20250401,153500,3602299095,18920,18920,18920,18920,0
20250401,153400,3602299095,18920,18920,18920,18920,0
20250401,153300,3602299095,18920,18920,18920,18920,0
20250401,153200,3602299095,18920,18920,18920,18920,0
20250401,153100,3602299095,18920,18920,18920,18920,0
20250401,153000,3602299095,18920,18920,18920,18920,1997
20250401,152900,3564515855,18920,18920,18920,18920,0
20250401,152800,3564515855,18920,18920,18920,18920,0
20250401,152700,3564515855,18920,18920,18920,18920,0
20250401,152600,3564515855,18920,18920,18920,18920,0
20250401,152500,3564515855,18920,18920,18920,18920,0
20250401,152400,3564515855,18920,18920,18920,18920,0
20250401,152300,3564515855,18920,18920,18920,18920,0
20250401,152200,3564515855,18920,18920,18920,18920,0
20250401,152100,3564515855,18920,18920,18920,18920,0
20250401,152000,3564515855,18920,18920,18920,18920,0
20250401,151900,3564515855,18920,18940,18940,18920,728
20250401,151800,3550737855,18930,18930,18930,18930,57
20250401,151700,3549658845,18940,18940,18940,18940,9
20250401,151600,3549488385,18950,18920,18950,18920,186
20250401,151500,3545967725,18930,18920,18940,18920,46
20250401,151400,3545096925,18920,18940,18940,18920,11
20250401,151300,3544888635,18930,18930,18930,18920,138
20250401,151200,3542276585,18930,18930,18930,18930,97
20250401,151100,3540440375,18920,18930,18930,18920,119
20250401,151000,3538187725,18930,18950,18950,18930,95
20250401,150900,3536388655,18950,18950,18950,18930,39
20250401,150800,3535649645,18960,18940,18960,18920,355
20250401,150700,3528928175,18940,18940,18940,18930,60
20250401,150600,3527792175,18940,18940,18940,18930,12
20250401,150500,3527564915,18930,18910,18940,18910,161
20250401,150400,3524518225,18920,18920,18920,18900,809
20250401,150300,3509226065,18930,18910,18930,18910,75
20250401,150200,3507806575,18910,18910,18910,18900,697
20250401,150100,3494627205,18910,18930,18930,18910,86
20250401,150000,3493000585,18930,18920,18930,18920,316
20250401,145900,3487021795,18930,18930,18940,18920,181
20250401,145800,3483596615,18940,18930,18940,18920,494
20250401,145700,3474246315,18930,18920,18930,18920,42
20250401,145600,3473451295,18920,18940,18950,18920,200
20250401,145500,3469665515,18930,18940,18950,18930,788
20250401,145400,3454743895,18940,18940,18940,18930,193
20250401,145300,3451088845,18940,18950,19000,18940,241
20250401,145200,3446522055,18950,19000,19000,18950,591
20250401,145100,3435293105,19000,19010,19010,19000,236
20250401,145000,3430809065,19010,18960,19010,18940,538
20250401,144900,3420600025,18960,18950,18960,18940,248
20250401,144800,3415900485,18940,19010,19010,18940,712
20250401,144700,3402379335,19010,19010,19010,19000,454
20250401,144600,3393750355,19000,19020,19020,19000,70
20250401,144500,3392420055,19020,19020,19020,19000,176
20250401,144400,3389074525,19020,19010,19030,19010,209
20250401,144300,3385099835,19020,19020,19030,19000,461
20250401,144200,3376334045,19020,19030,19030,19020,244
20250401,144100,3371692655,19030,18990,19030,18990,310
20250401,144000,3365799545,18990,18990,19010,18990,183
20250401,143900,3362323555,18990,19000,19000,18950,174
20250401,143800,3359020955,19010,19000,19010,19000,779
20250401,143700,3344218935,19010,19000,19020,19000,462
20250401,143600,3335439025,19000,19010,19010,18990,231
20250401,143500,3331049955,19000,19020,19020,19000,416
20250401,143400,3323144385,19020,19010,19020,19000,314
20250401,143300,3317176155,19020,19020,19020,19020,76
20250401,143200,3315730635,19020,19020,19030,19010,222
20250401,143100,3311508985,19020,19000,19020,19000,227
20250401,143000,3307195245,19010,18970,19010,18920,704
20250401,142900,3293833015,19000,18960,19010,18950,1108
20250401,142800,3272787915,18960,18950,18960,18950,36
20250401,142700,3272105375,18950,18970,18970,18940,322
20250401,142600,3266002305,18970,18970,18970,18960,180
20250401,142500,3262588285,18980,18950,18980,18950,152
20250401,142400,3259704945,18950,18990,18990,18950,176
20250401,142300,3256368175,18990,18960,18990,18960,393
20250401,142200,3248911105,18970,18980,18980,18950,169
20250401,142100,3245703625,18980,19000,19000,18950,150
20250401,142000,3242854795,19000,19000,19000,18940,407
20250401,141900,3235140995,19000,19030,19030,19000,191
20250401,141800,3231509475,19020,19000,19030,19000,194
20250401,141700,3227819225,18970,19020,19050,18970,287
20250401,141600,3222359115,19020,19010,19020,19000,1598
20250401,141500,3191992365,19010,19000,19010,19000,327
20250401,141400,3185777365,19000,19010,19010,19000,122
20250401,141300,3183458585,19010,19020,19020,19010,192
20250401,141200,3179807085,19040,19010,19040,19010,141
20250401,141100,3177125345,19010,19020,19020,19000,280
20250401,141000,3171803625,19020,19030,19040,19010,960
20250401,140900,3153551535,19030,19020,19030,19000,161
20250401,140800,3150489885,19020,19030,19030,19000,373
20250401,140700,3143395305,19020,19010,19020,19010,179
20250401,140600,3139991835,19020,19030,19030,19020,156
20250401,140500,3137024235,19030,19000,19030,19000,333
20250401,140400,3130694005,19010,19020,19020,19010,139
20250401,140300,3128050555,19020,19030,19030,19010,265
20250401,140200,3123009015,19030,19020,19030,19000,240
20250401,140100,3118446025,19020,19020,19020,19010,113
20250401,140000,3116297205,19010,18960,19010,18940,914
20250401,135900,3098954165,18980,18940,18980,18940,428
20250401,135800,3090843705,18940,18980,18980,18940,231
20250401,135700,3086463155,18940,19010,19010,18940,243
20250401,135600,3081853665,19010,19010,19010,18990,121
20250401,135500,3079555055,18990,19020,19020,18990,304
20250401,135400,3073778855,19010,19030,19030,18990,269
20250401,135300,3068667505,19030,19000,19040,18960,260
20250401,135200,3063724475,19000,18960,19000,18960,349
20250401,135100,3057099505,18990,18990,18990,18990,38
20250401,135000,3056377885,19010,19010,19010,18920,338
20250401,134900,3049971905,19010,18980,19010,18950,249
20250401,134800,3045248035,18980,18940,18980,18940,421
20250401,134700,3037270695,18940,18950,18950,18930,173
20250401,134600,3033994155,18950,18960,18960,18940,122
20250401,134500,3031682345,18960,18940,18970,18940,259
20250401,134400,3026775415,18940,18960,18970,18930,325
20250401,134300,3020619635,18960,18950,18960,18950,177
20250401,134200,3017264775,18950,18980,18980,18940,139
20250401,134100,3014629305,18980,18990,18990,18960,329
20250401,134000,3008384745,18990,18980,18990,18980,25
20250401,133900,3007910155,18990,18970,19020,18970,510
20250401,133800,2998226975,18970,18970,18970,18950,147
20250401,133700,2995439685,18980,18960,18990,18960,236
20250401,133600,2990961695,18970,18980,18990,18950,204
20250401,133500,2987091595,18980,18960,19000,18960,161
20250401,133400,2984035515,18990,18990,19000,18960,289
20250401,133300,2978546915,18990,18990,19000,18980,171
20250401,133200,2975300715,18990,19000,19000,18960,102
20250401,133100,2973363635,19010,18970,19020,18970,250
20250401,133000,2968616925,18970,18970,18970,18960,145
20250401,132900,2965867415,18980,18980,18980,18970,87
20250401,132800,2964216595,18980,19000,19000,18950,281
20250401,132700,2958886315,19000,18940,19000,18940,213
20250401,132600,2954850035,18940,18990,18990,18930,380
20250401,132500,2947648365,18990,19000,19000,18990,171
20250401,132400,2944400875,19000,18980,19000,18980,301
20250401,132300,2938686295,18980,18960,18980,18950,272
20250401,132200,2933529405,18970,18980,18980,18970,40
20250401,132100,2932770355,19000,18990,19000,18950,219
20250401,132000,2928611035,18960,18960,18990,18960,157
20250401,131900,2925631665,18950,18920,18980,18920,308
20250401,131800,2919797835,18910,18910,18920,18890,366
20250401,131700,2912878465,18910,18920,18920,18910,95
20250401,131600,2911081955,18930,18910,18930,18890,178
20250401,131500,2907715485,18910,18930,18930,18910,188
20250401,131400,2904158505,18930,18890,18930,18890,207
20250401,131300,2900245695,18890,18910,18930,18890,239
20250401,131200,2895725725,18940,18970,18980,18920,140
20250401,131100,2893071055,18940,18920,18940,18920,120
20250401,131000,2890800375,18920,18940,18940,18910,256
20250401,130900,2885956705,18920,18980,18980,18920,263
20250401,130800,2880974235,18990,18950,18990,18940,116
20250401,130700,2878775415,18990,18960,18990,18910,222
20250401,130600,2874568235,18960,18930,18960,18900,297
20250401,130500,2868944575,18930,18920,18940,18920,158
20250401,130400,2865953295,18920,18930,18930,18920,162
20250401,130300,2862887165,18930,18930,18940,18920,194
20250401,130200,2859214765,18930,18940,18940,18930,151
20250401,130100,2856355555,18930,18910,18930,18860,694
20250401,130000,2843237835,18910,18930,18940,18910,150
20250401,125900,2840399025,18930,18960,18960,18920,205
20250401,125800,2836516365,18960,18950,18960,18940,128
20250401,125700,2834090495,18950,18930,18950,18920,238
20250401,125600,2829583895,18920,18950,18950,18910,487
20250401,125500,2820370705,18960,18970,18970,18940,125
20250401,125400,2818000915,18970,18990,18990,18970,216
20250401,125300,2813900395,18940,18980,18990,18940,151
20250401,125200,2811036165,18990,18980,19000,18980,219
20250401,125100,2806878325,18980,19000,19000,18950,138
20250401,125000,2804259785,19000,18990,19000,18940,123
20250401,124900,2801926075,18990,18980,19000,18950,359
20250401,124800,2795111615,19000,19020,19020,18950,847
20250401,124700,2779031505,19020,19020,19030,19000,216
20250401,124600,2774922905,19020,19050,19050,19020,153
20250401,124500,2772010485,19040,19070,19070,19040,182
20250401,124400,2768545085,19070,19030,19070,19010,209
20250401,124300,2764567575,19030,19030,19040,19020,161
20250401,124200,2761503765,19030,19010,19030,19010,57
20250401,124100,2760419565,19010,19000,19030,19000,229
20250401,124000,2756064735,18990,19020,19020,18990,198
20250401,123900,2752302625,19020,19010,19030,18990,475
20250401,123800,2743271875,19000,19020,19020,19000,242
20250401,123700,2738673315,19020,19000,19020,19000,374
20250401,123600,2731561945,19010,19020,19030,19010,162
20250401,123500,2728480415,19020,19010,19020,19010,188
20250401,123400,2724905635,19010,19010,19020,19000,446
20250401,123300,2716428885,19010,19020,19020,19010,230
20250401,123200,2712055465,19020,19030,19030,19010,267
20250401,123100,2706977665,19020,19020,19030,19000,141
20250401,123000,2704296505,19020,19060,19060,19010,344
20250401,122900,2697753835,19070,19070,19070,19040,225
20250401,122800,2693464255,19090,19050,19090,19020,279
20250401,122700,2688150625,19040,19100,19100,19040,258
20250401,122600,2683234795,19100,19120,19120,19100,179
20250401,122500,2679813435,19060,19040,19140,19030,2236
20250401,122400,2637120455,19030,19020,19030,19000,368
20250401,122300,2630120345,19030,19010,19030,19000,2264
20250401,122200,2587100685,19010,18980,19010,18980,323
20250401,122100,2580966245,18980,18990,18990,18970,110
20250401,122000,2578877915,18980,18990,19000,18980,256
20250401,121900,2574015515,18980,19010,19010,18980,563
20250401,121800,2563319325,19010,18990,19010,18990,270
20250401,121700,2558188625,18990,18980,19010,18980,233
20250401,121600,2553762945,18980,18980,18980,18960,189
20250401,121500,2550177315,18990,18980,19000,18980,290
20250401,121400,2544668825,18990,19000,19000,18980,213
20250401,121300,2540624985,19000,18980,19000,18980,156
20250401,121200,2537663205,18980,18990,19000,18970,331
20250401,121100,2531380295,18990,19020,19020,18990,246
20250401,121000,2526708425,19020,19000,19020,19000,283
20250401,120900,2521329975,19010,19040,19040,18990,499
20250401,120800,2511844755,19030,19030,19030,19010,559
20250401,120700,2501208935,19030,19010,19030,19010,546
20250401,120600,2490825425,19010,19010,19010,19000,158
20250401,120500,2487822525,19010,18970,19010,18970,319
20250401,120400,2481763835,18970,18990,18990,18970,185
20250401,120300,2478251595,18990,18990,19000,18960,144
20250401,120200,2475518125,19000,19010,19020,18980,685
20250401,120100,2462510705,19010,19030,19040,19000,287
20250401,120000,2457050235,19030,19010,19030,19000,358
20250401,115900,2450243135,19000,18960,19000,18960,2745
20250401,115800,2398115995,18930,18950,18980,18930,1452
20250401,115700,2370583525,18950,18920,18950,18920,624
20250401,115600,2358769715,18920,18900,18930,18900,232
20250401,115500,2354381295,18900,18870,18900,18870,401
20250401,115400,2346807505,18860,18880,18880,18860,81
20250401,115300,2345279045,18880,18910,18910,18850,159
20250401,115200,2342275655,18910,18850,18920,18830,570
20250401,115100,2331509665,18860,18880,18880,18850,126
20250401,115000,2329131685,18870,18840,18890,18830,239
20250401,114900,2324622875,18840,18890,18890,18840,589
20250401,114800,2313513505,18880,18900,18920,18880,292
20250401,114700,2307993615,18900,18900,18910,18900,271
20250401,114600,2302871205,18910,18840,18910,18840,124
20250401,114500,2300527455,18840,18910,18910,18840,377
20250401,114400,2293404165,18910,18900,18910,18900,145
20250401,114300,2290663165,18890,18870,18920,18870,440
20250401,114200,2282348545,18870,18890,18890,18860,133
20250401,114100,2279839345,18910,18860,18910,18860,376
20250401,114000,2272737735,18850,18850,18850,18830,307
20250401,113900,2266953185,18840,18860,18860,18830,199
20250401,113800,2263203655,18850,18840,18850,18840,522
20250401,113700,2253366645,18850,18840,18850,18840,339
20250401,113600,2246979085,18840,18840,18850,18830,335
20250401,113500,2240669145,18830,18860,18860,18830,178
20250401,113400,2237313895,18860,18890,18890,18850,132
20250401,113300,2234823225,18890,18880,18890,18860,479
20250401,113200,2225784105,18900,18900,18900,18890,195
20250401,113100,2222098645,18900,18890,18900,18890,378
20250401,113000,2214956495,18890,18890,18900,18890,141
20250401,112900,2212292365,18900,18900,18900,18860,613
20250401,112800,2200724185,18900,18870,18900,18870,343
20250401,112700,2194246025,18870,18870,18900,18870,327
20250401,112600,2188070585,18880,18880,18900,18830,432
20250401,112500,2179914765,18880,18890,18900,18870,214
20250401,112400,2175872185,18890,18910,18910,18890,311
20250401,112300,2169994035,18910,18910,18910,18890,302
20250401,112200,2164285995,18910,18900,18910,18880,307
20250401,112100,2158485385,18900,18900,18910,18890,244
20250401,112000,2153874015,18900,18870,18900,18840,633
20250401,111900,2141932665,18860,18890,18890,18850,236
20250401,111800,2137478205,18850,18890,18890,18850,379
20250401,111700,2130325775,18890,18860,18910,18850,243
20250401,111600,2125737825,18860,18910,18910,18860,316
20250401,111500,2119766005,18910,18910,18920,18890,327
20250401,111400,2113583815,18920,18920,18930,18890,910
20250401,111300,2096379325,18910,18930,18950,18900,1034
20250401,111200,2076824795,18940,18930,18950,18930,317
20250401,111100,2070819365,18960,18950,18970,18910,858
20250401,111000,2054551125,18960,18940,18960,18900,517
20250401,110900,2044761635,18950,18960,18960,18950,166
20250401,110800,2041615075,18960,18960,18980,18900,590
20250401,110700,2030430675,18960,18950,18990,18900,1394
20250401,110600,2003996815,18950,18950,18960,18920,383
20250401,110500,1996739035,18950,18900,18960,18890,1501
20250401,110400,1968317135,18900,18860,18910,18860,372
20250401,110300,1961288455,18870,18950,18950,18860,755
20250401,110200,1947027255,18930,18880,18950,18850,4015
20250401,110100,1871139315,18880,18810,18880,18750,1088
20250401,110000,1850648355,18810,18740,18820,18740,610
20250401,105900,1839182625,18810,18790,18820,18730,380
20250401,105800,1832041115,18780,18770,18820,18730,2079
20250401,105700,1792986525,18770,18770,18780,18740,323
20250401,105600,1786927765,18780,18750,18780,18730,294
20250401,105500,1781410035,18760,18760,18780,18750,1257
20250401,105400,1757823255,18760,18750,18770,18730,477
20250401,105300,1748880315,18750,18720,18750,18720,481
20250401,105200,1739872575,18720,18700,18740,18700,307
20250401,105100,1734130725,18750,18690,18770,18690,5284
20250401,105000,1635221685,18690,18700,18700,18690,605
20250401,104900,1623913895,18700,18690,18700,18690,1258
20250401,104800,1600400525,18680,18660,18680,18660,1159
20250401,104700,1578757205,18660,18670,18670,18630,350
20250401,104600,1572227705,18670,18650,18670,18600,695
20250401,104500,1559267095,18660,18670,18670,18650,504
20250401,104400,1549861385,18670,18660,18670,18600,2123
20250401,104300,1510247655,18660,18620,18660,18610,2238
20250401,104200,1468534675,18630,18600,18630,18580,647
20250401,104100,1456503085,18610,18630,18630,18610,286
20250401,104000,1451177725,18630,18610,18630,18610,1120
20250401,103900,1430330525,18610,18600,18640,18600,890
20250401,103800,1413776155,18650,18670,18670,18600,1127
20250401,103700,1392809305,18570,18630,18690,18570,1297
20250401,103600,1368633395,18630,18570,18630,18560,847
20250401,103500,1352889275,18570,18570,18570,18570,38
20250401,103400,1352183615,18550,18570,18590,18540,337
20250401,103300,1345925695,18570,18550,18570,18550,326
20250401,103200,1339876895,18560,18550,18570,18550,33
20250401,103100,1339264615,18570,18570,18570,18540,387
20250401,103000,1332083045,18570,18570,18580,18540,369
20250401,102900,1325231765,18590,18500,18590,18500,3061
20250401,102800,1268424905,18510,18480,18510,18460,1221
20250401,102700,1245848435,18490,18440,18490,18440,97
20250401,102600,1244057315,18430,18440,18440,18430,236
20250401,102500,1239706895,18440,18450,18480,18430,638
20250401,102400,1227944685,18450,18430,18450,18420,172
20250401,102300,1224773595,18430,18430,18440,18430,145
20250401,102200,1222101235,18460,18470,18470,18430,713
20250401,102100,1208933025,18470,18480,18480,18470,311
20250401,102000,1203188805,18470,18470,18480,18400,439
20250401,101900,1195092885,18470,18480,18480,18470,72
20250401,101800,1193763005,18470,18510,18510,18470,1469
20250401,101700,1166607055,18510,18540,18540,18470,951
20250401,101600,1149030405,18540,18600,18610,18470,1439
20250401,101500,1122419525,18600,18590,18600,18510,978
20250401,101400,1104301085,18590,18580,18600,18580,309
20250401,101300,1098555745,18590,18590,18620,18530,526
20250401,101200,1088775935,18600,18550,18600,18490,720
20250401,101100,1075418095,18560,18450,18580,18450,2079
20250401,101000,1036872575,18450,18390,18450,18350,632
20250401,100900,1025230755,18380,18330,18390,18320,750
20250401,100800,1011483115,18330,18320,18400,18320,364
20250401,100700,1004800525,18320,18320,18330,18320,502
20250401,100600,995603285,18320,18270,18330,18270,186
20250401,100500,992196715,18330,18230,18350,18230,560
20250401,100400,981969455,18230,18220,18230,18210,346
20250401,100300,975666935,18210,18210,18220,18170,1284
20250401,100200,952313165,18220,18250,18250,18200,923
20250401,100100,935492885,18250,18330,18330,18220,2647
20250401,100000,887168495,18330,18360,18370,18330,348
20250401,095900,880787110,18360,18360,18360,18280,624
20250401,095800,869348970,18280,18300,18360,18280,106
20250401,095700,867406330,18350,18300,18350,18300,445
20250401,095600,859251510,18300,18250,18310,18250,98
20250401,095500,857459630,18340,18300,18350,18290,191
20250401,095400,853961950,18300,18270,18300,18220,266
20250401,095300,849102810,18270,18290,18290,18200,1175
20250401,095200,827670810,18300,18310,18310,18300,103
20250401,095100,825785230,18310,18305,18310,18280,1252
20250401,095000,802866980,18300,18290,18310,18290,124
20250401,094900,800597410,18320,18290,18340,18290,206
20250401,094800,796827300,18290,18290,18290,18280,128
20250401,094700,794486860,18300,18200,18300,18200,758
20250401,094600,780671550,18200,18240,18240,18190,1341
20250401,094500,756255650,18240,18220,18240,18210,460
20250401,094400,747875550,18220,18270,18270,18200,1685
20250401,094300,717176000,18280,18290,18300,18250,2069
20250401,094200,679400920,18300,18370,18370,18260,179
20250401,094100,676124310,18260,18400,18400,18260,1733
20250401,094000,644380750,18400,18370,18410,18340,205
20250401,093900,640615740,18350,18450,18470,18350,588
20250401,093800,629809600,18450,18420,18450,18420,350
20250401,093700,623361120,18360,18390,18420,18350,458
20250401,093600,614940090,18430,18450,18450,18380,660
20250401,093500,602790520,18400,18460,18480,18370,2434
20250401,093400,557972330,18470,18550,18630,18460,5392
20250401,093300,458232700,18630,18630,18630,18630,98
20250401,093200,456406960,18550,18640,18640,18550,98
20250401,093100,454584730,18640,18640,18640,18640,50
20250401,093000,453652730,18640,18540,18640,18540,88
20250401,092900,452016310,18650,18550,18650,18510,1670
20250401,092800,420975620,18550,18550,18550,18520,150
20250401,092700,418194860,18550,18560,18560,18540,451
20250401,092600,409830800,18560,18560,18580,18540,204
20250401,092500,406046990,18560,18610,18610,18550,2132
20250401,092400,366427480,18610,18650,18650,18610,457
20250401,092300,357919150,18650,18680,18680,18650,240
20250401,092200,353438710,18680,18630,18680,18610,839
20250401,092100,337783740,18630,18630,18690,18620,919
20250401,092000,320664440,18630,18620,18640,18620,1250
20250401,091900,297377910,18700,18620,18700,18620,49
20250401,091800,296461690,18660,18630,18710,18610,798
20250401,091700,281571320,18640,18530,18640,18530,1783
20250401,091600,248485120,18530,18560,18560,18500,1248
20250401,091500,225372080,18560,18560,18560,18540,183
20250401,091400,221975620,18560,18520,18570,18520,256
20250401,091300,217226380,18530,18520,18530,18520,203
20250401,091200,213466280,18520,18520,18520,18520,203
20250401,091100,209706720,18510,18510,18520,18510,176
20250401,091000,206448670,18510,18550,18600,18510,1123
20250401,090900,185633800,18620,18590,18620,18530,1463
20250401,090800,158437430,18630,18550,18720,18540,969
20250401,090700,140426000,18600,18600,18600,18600,21
20250401,090600,140035400,18610,18610,18610,18550,53
20250401,090500,139049130,18610,18550,18620,18470,557
20250401,090400,128720610,18520,18510,18550,18480,299
20250401,090300,123190530,18550,18560,18630,18500,1544
20250401,090200,94556890,18650,18750,18760,18550,821
20250401,090100,79272800,18610,18830,18830,18600,441
20250401,090000,71028370,18860,18700,18860,18600,3777
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 202600 3602299095 18920 18920 18920 18920 1997
3 20250401 202500 3602299095 18920 18920 18920 18920 0
4 20250401 202400 3602299095 18920 18920 18920 18920 0
5 20250401 202300 3602299095 18920 18920 18920 18920 0
6 20250401 202200 3602299095 18920 18920 18920 18920 0
7 20250401 202100 3602299095 18920 18920 18920 18920 0
8 20250401 202000 3602299095 18920 18920 18920 18920 0
9 20250401 201900 3602299095 18920 18920 18920 18920 0
10 20250401 201800 3602299095 18920 18920 18920 18920 0
11 20250401 201700 3602299095 18920 18920 18920 18920 0
12 20250401 201600 3602299095 18920 18920 18920 18920 0
13 20250401 201500 3602299095 18920 18920 18920 18920 0
14 20250401 201400 3602299095 18920 18920 18920 18920 0
15 20250401 201300 3602299095 18920 18920 18920 18920 0
16 20250401 201200 3602299095 18920 18920 18920 18920 0
17 20250401 201100 3602299095 18920 18920 18920 18920 0
18 20250401 201000 3602299095 18920 18920 18920 18920 0
19 20250401 200900 3602299095 18920 18920 18920 18920 0
20 20250401 200800 3602299095 18920 18920 18920 18920 0
21 20250401 200700 3602299095 18920 18920 18920 18920 0
22 20250401 200600 3602299095 18920 18920 18920 18920 0
23 20250401 200500 3602299095 18920 18920 18920 18920 0
24 20250401 200400 3602299095 18920 18920 18920 18920 0
25 20250401 200300 3602299095 18920 18920 18920 18920 0
26 20250401 200200 3602299095 18920 18920 18920 18920 0
27 20250401 200100 3602299095 18920 18920 18920 18920 0
28 20250401 200000 3602299095 18920 18920 18920 18920 0
29 20250401 195900 3602299095 18920 18920 18920 18920 0
30 20250401 195800 3602299095 18920 18920 18920 18920 0
31 20250401 195700 3602299095 18920 18920 18920 18920 0
32 20250401 195600 3602299095 18920 18920 18920 18920 1997
33 20250401 195500 3602299095 18920 18920 18920 18920 0
34 20250401 195400 3602299095 18920 18920 18920 18920 0
35 20250401 195300 3602299095 18920 18920 18920 18920 0
36 20250401 195200 3602299095 18920 18920 18920 18920 0
37 20250401 195100 3602299095 18920 18920 18920 18920 0
38 20250401 195000 3602299095 18920 18920 18920 18920 0
39 20250401 194900 3602299095 18920 18920 18920 18920 0
40 20250401 194800 3602299095 18920 18920 18920 18920 0
41 20250401 194700 3602299095 18920 18920 18920 18920 0
42 20250401 194600 3602299095 18920 18920 18920 18920 0
43 20250401 194500 3602299095 18920 18920 18920 18920 0
44 20250401 194400 3602299095 18920 18920 18920 18920 0
45 20250401 194300 3602299095 18920 18920 18920 18920 0
46 20250401 194200 3602299095 18920 18920 18920 18920 0
47 20250401 194100 3602299095 18920 18920 18920 18920 0
48 20250401 194000 3602299095 18920 18920 18920 18920 0
49 20250401 193900 3602299095 18920 18920 18920 18920 0
50 20250401 193800 3602299095 18920 18920 18920 18920 0
51 20250401 193700 3602299095 18920 18920 18920 18920 0
52 20250401 193600 3602299095 18920 18920 18920 18920 0
53 20250401 193500 3602299095 18920 18920 18920 18920 0
54 20250401 193400 3602299095 18920 18920 18920 18920 0
55 20250401 193300 3602299095 18920 18920 18920 18920 0
56 20250401 193200 3602299095 18920 18920 18920 18920 0
57 20250401 193100 3602299095 18920 18920 18920 18920 0
58 20250401 193000 3602299095 18920 18920 18920 18920 0
59 20250401 192900 3602299095 18920 18920 18920 18920 0
60 20250401 192800 3602299095 18920 18920 18920 18920 0
61 20250401 192700 3602299095 18920 18920 18920 18920 0
62 20250401 192600 3602299095 18920 18920 18920 18920 1997
63 20250401 192500 3602299095 18920 18920 18920 18920 0
64 20250401 192400 3602299095 18920 18920 18920 18920 0
65 20250401 192300 3602299095 18920 18920 18920 18920 0
66 20250401 192200 3602299095 18920 18920 18920 18920 0
67 20250401 192100 3602299095 18920 18920 18920 18920 0
68 20250401 192000 3602299095 18920 18920 18920 18920 0
69 20250401 191900 3602299095 18920 18920 18920 18920 0
70 20250401 191800 3602299095 18920 18920 18920 18920 0
71 20250401 191700 3602299095 18920 18920 18920 18920 0
72 20250401 191600 3602299095 18920 18920 18920 18920 0
73 20250401 191500 3602299095 18920 18920 18920 18920 0
74 20250401 191400 3602299095 18920 18920 18920 18920 0
75 20250401 191300 3602299095 18920 18920 18920 18920 0
76 20250401 191200 3602299095 18920 18920 18920 18920 0
77 20250401 191100 3602299095 18920 18920 18920 18920 0
78 20250401 191000 3602299095 18920 18920 18920 18920 0
79 20250401 190900 3602299095 18920 18920 18920 18920 0
80 20250401 190800 3602299095 18920 18920 18920 18920 0
81 20250401 190700 3602299095 18920 18920 18920 18920 0
82 20250401 190600 3602299095 18920 18920 18920 18920 0
83 20250401 190500 3602299095 18920 18920 18920 18920 0
84 20250401 190400 3602299095 18920 18920 18920 18920 0
85 20250401 190300 3602299095 18920 18920 18920 18920 0
86 20250401 190200 3602299095 18920 18920 18920 18920 0
87 20250401 190100 3602299095 18920 18920 18920 18920 0
88 20250401 190000 3602299095 18920 18920 18920 18920 0
89 20250401 185900 3602299095 18920 18920 18920 18920 0
90 20250401 185800 3602299095 18920 18920 18920 18920 0
91 20250401 185700 3602299095 18920 18920 18920 18920 0
92 20250401 185600 3602299095 18920 18920 18920 18920 1997
93 20250401 185500 3602299095 18920 18920 18920 18920 0
94 20250401 185400 3602299095 18920 18920 18920 18920 0
95 20250401 185300 3602299095 18920 18920 18920 18920 0
96 20250401 185200 3602299095 18920 18920 18920 18920 0
97 20250401 185100 3602299095 18920 18920 18920 18920 0
98 20250401 185000 3602299095 18920 18920 18920 18920 0
99 20250401 184900 3602299095 18920 18920 18920 18920 0
100 20250401 184800 3602299095 18920 18920 18920 18920 0
101 20250401 184700 3602299095 18920 18920 18920 18920 0
102 20250401 184600 3602299095 18920 18920 18920 18920 0
103 20250401 184500 3602299095 18920 18920 18920 18920 0
104 20250401 184400 3602299095 18920 18920 18920 18920 0
105 20250401 184300 3602299095 18920 18920 18920 18920 0
106 20250401 184200 3602299095 18920 18920 18920 18920 0
107 20250401 184100 3602299095 18920 18920 18920 18920 0
108 20250401 184000 3602299095 18920 18920 18920 18920 0
109 20250401 183900 3602299095 18920 18920 18920 18920 0
110 20250401 183800 3602299095 18920 18920 18920 18920 0
111 20250401 183700 3602299095 18920 18920 18920 18920 0
112 20250401 183600 3602299095 18920 18920 18920 18920 0
113 20250401 183500 3602299095 18920 18920 18920 18920 0
114 20250401 183400 3602299095 18920 18920 18920 18920 0
115 20250401 183300 3602299095 18920 18920 18920 18920 0
116 20250401 183200 3602299095 18920 18920 18920 18920 0
117 20250401 183100 3602299095 18920 18920 18920 18920 0
118 20250401 183000 3602299095 18920 18920 18920 18920 0
119 20250401 182900 3602299095 18920 18920 18920 18920 0
120 20250401 182800 3602299095 18920 18920 18920 18920 0
121 20250401 182700 3602299095 18920 18920 18920 18920 0
122 20250401 182600 3602299095 18920 18920 18920 18920 1997
123 20250401 182500 3602299095 18920 18920 18920 18920 0
124 20250401 182400 3602299095 18920 18920 18920 18920 0
125 20250401 182300 3602299095 18920 18920 18920 18920 0
126 20250401 182200 3602299095 18920 18920 18920 18920 0
127 20250401 182100 3602299095 18920 18920 18920 18920 0
128 20250401 182000 3602299095 18920 18920 18920 18920 0
129 20250401 181900 3602299095 18920 18920 18920 18920 0
130 20250401 181800 3602299095 18920 18920 18920 18920 0
131 20250401 181700 3602299095 18920 18920 18920 18920 0
132 20250401 181600 3602299095 18920 18920 18920 18920 0
133 20250401 181500 3602299095 18920 18920 18920 18920 0
134 20250401 181400 3602299095 18920 18920 18920 18920 0
135 20250401 181300 3602299095 18920 18920 18920 18920 0
136 20250401 181200 3602299095 18920 18920 18920 18920 0
137 20250401 181100 3602299095 18920 18920 18920 18920 0
138 20250401 181000 3602299095 18920 18920 18920 18920 0
139 20250401 180900 3602299095 18920 18920 18920 18920 0
140 20250401 180800 3602299095 18920 18920 18920 18920 0
141 20250401 180700 3602299095 18920 18920 18920 18920 0
142 20250401 180600 3602299095 18920 18920 18920 18920 0
143 20250401 180500 3602299095 18920 18920 18920 18920 0
144 20250401 180400 3602299095 18920 18920 18920 18920 0
145 20250401 180300 3602299095 18920 18920 18920 18920 0
146 20250401 180200 3602299095 18920 18920 18920 18920 0
147 20250401 180100 3602299095 18920 18920 18920 18920 0
148 20250401 180000 3602299095 18920 18920 18920 18920 0
149 20250401 175900 3602299095 18920 18920 18920 18920 0
150 20250401 175800 3602299095 18920 18920 18920 18920 0
151 20250401 175700 3602299095 18920 18920 18920 18920 0
152 20250401 175600 3602299095 18920 18920 18920 18920 1997
153 20250401 175500 3602299095 18920 18920 18920 18920 0
154 20250401 175400 3602299095 18920 18920 18920 18920 0
155 20250401 175300 3602299095 18920 18920 18920 18920 0
156 20250401 175200 3602299095 18920 18920 18920 18920 0
157 20250401 175100 3602299095 18920 18920 18920 18920 0
158 20250401 175000 3602299095 18920 18920 18920 18920 0
159 20250401 174900 3602299095 18920 18920 18920 18920 0
160 20250401 174800 3602299095 18920 18920 18920 18920 0
161 20250401 174700 3602299095 18920 18920 18920 18920 0
162 20250401 174600 3602299095 18920 18920 18920 18920 0
163 20250401 174500 3602299095 18920 18920 18920 18920 0
164 20250401 174400 3602299095 18920 18920 18920 18920 0
165 20250401 174300 3602299095 18920 18920 18920 18920 0
166 20250401 174200 3602299095 18920 18920 18920 18920 0
167 20250401 174100 3602299095 18920 18920 18920 18920 0
168 20250401 174000 3602299095 18920 18920 18920 18920 0
169 20250401 173900 3602299095 18920 18920 18920 18920 0
170 20250401 173800 3602299095 18920 18920 18920 18920 0
171 20250401 173700 3602299095 18920 18920 18920 18920 0
172 20250401 173600 3602299095 18920 18920 18920 18920 0
173 20250401 173500 3602299095 18920 18920 18920 18920 0
174 20250401 173400 3602299095 18920 18920 18920 18920 0
175 20250401 173300 3602299095 18920 18920 18920 18920 0
176 20250401 173200 3602299095 18920 18920 18920 18920 0
177 20250401 173100 3602299095 18920 18920 18920 18920 0
178 20250401 173000 3602299095 18920 18920 18920 18920 0
179 20250401 172900 3602299095 18920 18920 18920 18920 0
180 20250401 172800 3602299095 18920 18920 18920 18920 0
181 20250401 172700 3602299095 18920 18920 18920 18920 0
182 20250401 172600 3602299095 18920 18920 18920 18920 1997
183 20250401 172500 3602299095 18920 18920 18920 18920 0
184 20250401 172400 3602299095 18920 18920 18920 18920 0
185 20250401 172300 3602299095 18920 18920 18920 18920 0
186 20250401 172200 3602299095 18920 18920 18920 18920 0
187 20250401 172100 3602299095 18920 18920 18920 18920 0
188 20250401 172000 3602299095 18920 18920 18920 18920 0
189 20250401 171900 3602299095 18920 18920 18920 18920 0
190 20250401 171800 3602299095 18920 18920 18920 18920 0
191 20250401 171700 3602299095 18920 18920 18920 18920 0
192 20250401 171600 3602299095 18920 18920 18920 18920 0
193 20250401 171500 3602299095 18920 18920 18920 18920 0
194 20250401 171400 3602299095 18920 18920 18920 18920 0
195 20250401 171300 3602299095 18920 18920 18920 18920 0
196 20250401 171200 3602299095 18920 18920 18920 18920 0
197 20250401 171100 3602299095 18920 18920 18920 18920 0
198 20250401 171000 3602299095 18920 18920 18920 18920 0
199 20250401 170900 3602299095 18920 18920 18920 18920 0
200 20250401 170800 3602299095 18920 18920 18920 18920 0
201 20250401 170700 3602299095 18920 18920 18920 18920 0
202 20250401 170600 3602299095 18920 18920 18920 18920 0
203 20250401 170500 3602299095 18920 18920 18920 18920 0
204 20250401 170400 3602299095 18920 18920 18920 18920 0
205 20250401 170300 3602299095 18920 18920 18920 18920 0
206 20250401 170200 3602299095 18920 18920 18920 18920 0
207 20250401 170100 3602299095 18920 18920 18920 18920 0
208 20250401 170000 3602299095 18920 18920 18920 18920 0
209 20250401 165900 3602299095 18920 18920 18920 18920 0
210 20250401 165800 3602299095 18920 18920 18920 18920 0
211 20250401 165700 3602299095 18920 18920 18920 18920 0
212 20250401 165600 3602299095 18920 18920 18920 18920 1997
213 20250401 165500 3602299095 18920 18920 18920 18920 0
214 20250401 165400 3602299095 18920 18920 18920 18920 0
215 20250401 165300 3602299095 18920 18920 18920 18920 0
216 20250401 165200 3602299095 18920 18920 18920 18920 0
217 20250401 165100 3602299095 18920 18920 18920 18920 0
218 20250401 165000 3602299095 18920 18920 18920 18920 0
219 20250401 164900 3602299095 18920 18920 18920 18920 0
220 20250401 164800 3602299095 18920 18920 18920 18920 0
221 20250401 164700 3602299095 18920 18920 18920 18920 0
222 20250401 164600 3602299095 18920 18920 18920 18920 0
223 20250401 164500 3602299095 18920 18920 18920 18920 0
224 20250401 164400 3602299095 18920 18920 18920 18920 0
225 20250401 164300 3602299095 18920 18920 18920 18920 0
226 20250401 164200 3602299095 18920 18920 18920 18920 0
227 20250401 164100 3602299095 18920 18920 18920 18920 0
228 20250401 164000 3602299095 18920 18920 18920 18920 0
229 20250401 163900 3602299095 18920 18920 18920 18920 0
230 20250401 163800 3602299095 18920 18920 18920 18920 0
231 20250401 163700 3602299095 18920 18920 18920 18920 0
232 20250401 163600 3602299095 18920 18920 18920 18920 0
233 20250401 163500 3602299095 18920 18920 18920 18920 0
234 20250401 163400 3602299095 18920 18920 18920 18920 0
235 20250401 163300 3602299095 18920 18920 18920 18920 0
236 20250401 163200 3602299095 18920 18920 18920 18920 0
237 20250401 163100 3602299095 18920 18920 18920 18920 0
238 20250401 163000 3602299095 18920 18920 18920 18920 0
239 20250401 162900 3602299095 18920 18920 18920 18920 0
240 20250401 162800 3602299095 18920 18920 18920 18920 0
241 20250401 162700 3602299095 18920 18920 18920 18920 0
242 20250401 162600 3602299095 18920 18920 18920 18920 1997
243 20250401 162500 3602299095 18920 18920 18920 18920 0
244 20250401 162400 3602299095 18920 18920 18920 18920 0
245 20250401 162300 3602299095 18920 18920 18920 18920 0
246 20250401 162200 3602299095 18920 18920 18920 18920 0
247 20250401 162100 3602299095 18920 18920 18920 18920 0
248 20250401 162000 3602299095 18920 18920 18920 18920 0
249 20250401 161900 3602299095 18920 18920 18920 18920 0
250 20250401 161800 3602299095 18920 18920 18920 18920 0
251 20250401 161700 3602299095 18920 18920 18920 18920 0
252 20250401 161600 3602299095 18920 18920 18920 18920 0
253 20250401 161500 3602299095 18920 18920 18920 18920 0
254 20250401 161400 3602299095 18920 18920 18920 18920 0
255 20250401 161300 3602299095 18920 18920 18920 18920 0
256 20250401 161200 3602299095 18920 18920 18920 18920 0
257 20250401 161100 3602299095 18920 18920 18920 18920 0
258 20250401 161000 3602299095 18920 18920 18920 18920 0
259 20250401 160900 3602299095 18920 18920 18920 18920 0
260 20250401 160800 3602299095 18920 18920 18920 18920 0
261 20250401 160700 3602299095 18920 18920 18920 18920 0
262 20250401 160600 3602299095 18920 18920 18920 18920 0
263 20250401 160500 3602299095 18920 18920 18920 18920 0
264 20250401 160400 3602299095 18920 18920 18920 18920 0
265 20250401 160300 3602299095 18920 18920 18920 18920 0
266 20250401 160200 3602299095 18920 18920 18920 18920 0
267 20250401 160100 3602299095 18920 18920 18920 18920 0
268 20250401 160000 3602299095 18920 18920 18920 18920 0
269 20250401 155900 3602299095 18920 18920 18920 18920 0
270 20250401 155800 3602299095 18920 18920 18920 18920 0
271 20250401 155700 3602299095 18920 18920 18920 18920 0
272 20250401 155600 3602299095 18920 18920 18920 18920 1997
273 20250401 155500 3602299095 18920 18920 18920 18920 0
274 20250401 155400 3602299095 18920 18920 18920 18920 0
275 20250401 155300 3602299095 18920 18920 18920 18920 0
276 20250401 155200 3602299095 18920 18920 18920 18920 0
277 20250401 155100 3602299095 18920 18920 18920 18920 0
278 20250401 155000 3602299095 18920 18920 18920 18920 0
279 20250401 154900 3602299095 18920 18920 18920 18920 0
280 20250401 154800 3602299095 18920 18920 18920 18920 0
281 20250401 154700 3602299095 18920 18920 18920 18920 0
282 20250401 154600 3602299095 18920 18920 18920 18920 0
283 20250401 154500 3602299095 18920 18920 18920 18920 0
284 20250401 154400 3602299095 18920 18920 18920 18920 0
285 20250401 154300 3602299095 18920 18920 18920 18920 0
286 20250401 154200 3602299095 18920 18920 18920 18920 0
287 20250401 154100 3602299095 18920 18920 18920 18920 0
288 20250401 154000 3602299095 18920 18920 18920 18920 0
289 20250401 153900 3602299095 18920 18920 18920 18920 0
290 20250401 153800 3602299095 18920 18920 18920 18920 0
291 20250401 153700 3602299095 18920 18920 18920 18920 0
292 20250401 153600 3602299095 18920 18920 18920 18920 0
293 20250401 153500 3602299095 18920 18920 18920 18920 0
294 20250401 153400 3602299095 18920 18920 18920 18920 0
295 20250401 153300 3602299095 18920 18920 18920 18920 0
296 20250401 153200 3602299095 18920 18920 18920 18920 0
297 20250401 153100 3602299095 18920 18920 18920 18920 0
298 20250401 153000 3602299095 18920 18920 18920 18920 1997
299 20250401 152900 3564515855 18920 18920 18920 18920 0
300 20250401 152800 3564515855 18920 18920 18920 18920 0
301 20250401 152700 3564515855 18920 18920 18920 18920 0
302 20250401 152600 3564515855 18920 18920 18920 18920 0
303 20250401 152500 3564515855 18920 18920 18920 18920 0
304 20250401 152400 3564515855 18920 18920 18920 18920 0
305 20250401 152300 3564515855 18920 18920 18920 18920 0
306 20250401 152200 3564515855 18920 18920 18920 18920 0
307 20250401 152100 3564515855 18920 18920 18920 18920 0
308 20250401 152000 3564515855 18920 18920 18920 18920 0
309 20250401 151900 3564515855 18920 18940 18940 18920 728
310 20250401 151800 3550737855 18930 18930 18930 18930 57
311 20250401 151700 3549658845 18940 18940 18940 18940 9
312 20250401 151600 3549488385 18950 18920 18950 18920 186
313 20250401 151500 3545967725 18930 18920 18940 18920 46
314 20250401 151400 3545096925 18920 18940 18940 18920 11
315 20250401 151300 3544888635 18930 18930 18930 18920 138
316 20250401 151200 3542276585 18930 18930 18930 18930 97
317 20250401 151100 3540440375 18920 18930 18930 18920 119
318 20250401 151000 3538187725 18930 18950 18950 18930 95
319 20250401 150900 3536388655 18950 18950 18950 18930 39
320 20250401 150800 3535649645 18960 18940 18960 18920 355
321 20250401 150700 3528928175 18940 18940 18940 18930 60
322 20250401 150600 3527792175 18940 18940 18940 18930 12
323 20250401 150500 3527564915 18930 18910 18940 18910 161
324 20250401 150400 3524518225 18920 18920 18920 18900 809
325 20250401 150300 3509226065 18930 18910 18930 18910 75
326 20250401 150200 3507806575 18910 18910 18910 18900 697
327 20250401 150100 3494627205 18910 18930 18930 18910 86
328 20250401 150000 3493000585 18930 18920 18930 18920 316
329 20250401 145900 3487021795 18930 18930 18940 18920 181
330 20250401 145800 3483596615 18940 18930 18940 18920 494
331 20250401 145700 3474246315 18930 18920 18930 18920 42
332 20250401 145600 3473451295 18920 18940 18950 18920 200
333 20250401 145500 3469665515 18930 18940 18950 18930 788
334 20250401 145400 3454743895 18940 18940 18940 18930 193
335 20250401 145300 3451088845 18940 18950 19000 18940 241
336 20250401 145200 3446522055 18950 19000 19000 18950 591
337 20250401 145100 3435293105 19000 19010 19010 19000 236
338 20250401 145000 3430809065 19010 18960 19010 18940 538
339 20250401 144900 3420600025 18960 18950 18960 18940 248
340 20250401 144800 3415900485 18940 19010 19010 18940 712
341 20250401 144700 3402379335 19010 19010 19010 19000 454
342 20250401 144600 3393750355 19000 19020 19020 19000 70
343 20250401 144500 3392420055 19020 19020 19020 19000 176
344 20250401 144400 3389074525 19020 19010 19030 19010 209
345 20250401 144300 3385099835 19020 19020 19030 19000 461
346 20250401 144200 3376334045 19020 19030 19030 19020 244
347 20250401 144100 3371692655 19030 18990 19030 18990 310
348 20250401 144000 3365799545 18990 18990 19010 18990 183
349 20250401 143900 3362323555 18990 19000 19000 18950 174
350 20250401 143800 3359020955 19010 19000 19010 19000 779
351 20250401 143700 3344218935 19010 19000 19020 19000 462
352 20250401 143600 3335439025 19000 19010 19010 18990 231
353 20250401 143500 3331049955 19000 19020 19020 19000 416
354 20250401 143400 3323144385 19020 19010 19020 19000 314
355 20250401 143300 3317176155 19020 19020 19020 19020 76
356 20250401 143200 3315730635 19020 19020 19030 19010 222
357 20250401 143100 3311508985 19020 19000 19020 19000 227
358 20250401 143000 3307195245 19010 18970 19010 18920 704
359 20250401 142900 3293833015 19000 18960 19010 18950 1108
360 20250401 142800 3272787915 18960 18950 18960 18950 36
361 20250401 142700 3272105375 18950 18970 18970 18940 322
362 20250401 142600 3266002305 18970 18970 18970 18960 180
363 20250401 142500 3262588285 18980 18950 18980 18950 152
364 20250401 142400 3259704945 18950 18990 18990 18950 176
365 20250401 142300 3256368175 18990 18960 18990 18960 393
366 20250401 142200 3248911105 18970 18980 18980 18950 169
367 20250401 142100 3245703625 18980 19000 19000 18950 150
368 20250401 142000 3242854795 19000 19000 19000 18940 407
369 20250401 141900 3235140995 19000 19030 19030 19000 191
370 20250401 141800 3231509475 19020 19000 19030 19000 194
371 20250401 141700 3227819225 18970 19020 19050 18970 287
372 20250401 141600 3222359115 19020 19010 19020 19000 1598
373 20250401 141500 3191992365 19010 19000 19010 19000 327
374 20250401 141400 3185777365 19000 19010 19010 19000 122
375 20250401 141300 3183458585 19010 19020 19020 19010 192
376 20250401 141200 3179807085 19040 19010 19040 19010 141
377 20250401 141100 3177125345 19010 19020 19020 19000 280
378 20250401 141000 3171803625 19020 19030 19040 19010 960
379 20250401 140900 3153551535 19030 19020 19030 19000 161
380 20250401 140800 3150489885 19020 19030 19030 19000 373
381 20250401 140700 3143395305 19020 19010 19020 19010 179
382 20250401 140600 3139991835 19020 19030 19030 19020 156
383 20250401 140500 3137024235 19030 19000 19030 19000 333
384 20250401 140400 3130694005 19010 19020 19020 19010 139
385 20250401 140300 3128050555 19020 19030 19030 19010 265
386 20250401 140200 3123009015 19030 19020 19030 19000 240
387 20250401 140100 3118446025 19020 19020 19020 19010 113
388 20250401 140000 3116297205 19010 18960 19010 18940 914
389 20250401 135900 3098954165 18980 18940 18980 18940 428
390 20250401 135800 3090843705 18940 18980 18980 18940 231
391 20250401 135700 3086463155 18940 19010 19010 18940 243
392 20250401 135600 3081853665 19010 19010 19010 18990 121
393 20250401 135500 3079555055 18990 19020 19020 18990 304
394 20250401 135400 3073778855 19010 19030 19030 18990 269
395 20250401 135300 3068667505 19030 19000 19040 18960 260
396 20250401 135200 3063724475 19000 18960 19000 18960 349
397 20250401 135100 3057099505 18990 18990 18990 18990 38
398 20250401 135000 3056377885 19010 19010 19010 18920 338
399 20250401 134900 3049971905 19010 18980 19010 18950 249
400 20250401 134800 3045248035 18980 18940 18980 18940 421
401 20250401 134700 3037270695 18940 18950 18950 18930 173
402 20250401 134600 3033994155 18950 18960 18960 18940 122
403 20250401 134500 3031682345 18960 18940 18970 18940 259
404 20250401 134400 3026775415 18940 18960 18970 18930 325
405 20250401 134300 3020619635 18960 18950 18960 18950 177
406 20250401 134200 3017264775 18950 18980 18980 18940 139
407 20250401 134100 3014629305 18980 18990 18990 18960 329
408 20250401 134000 3008384745 18990 18980 18990 18980 25
409 20250401 133900 3007910155 18990 18970 19020 18970 510
410 20250401 133800 2998226975 18970 18970 18970 18950 147
411 20250401 133700 2995439685 18980 18960 18990 18960 236
412 20250401 133600 2990961695 18970 18980 18990 18950 204
413 20250401 133500 2987091595 18980 18960 19000 18960 161
414 20250401 133400 2984035515 18990 18990 19000 18960 289
415 20250401 133300 2978546915 18990 18990 19000 18980 171
416 20250401 133200 2975300715 18990 19000 19000 18960 102
417 20250401 133100 2973363635 19010 18970 19020 18970 250
418 20250401 133000 2968616925 18970 18970 18970 18960 145
419 20250401 132900 2965867415 18980 18980 18980 18970 87
420 20250401 132800 2964216595 18980 19000 19000 18950 281
421 20250401 132700 2958886315 19000 18940 19000 18940 213
422 20250401 132600 2954850035 18940 18990 18990 18930 380
423 20250401 132500 2947648365 18990 19000 19000 18990 171
424 20250401 132400 2944400875 19000 18980 19000 18980 301
425 20250401 132300 2938686295 18980 18960 18980 18950 272
426 20250401 132200 2933529405 18970 18980 18980 18970 40
427 20250401 132100 2932770355 19000 18990 19000 18950 219
428 20250401 132000 2928611035 18960 18960 18990 18960 157
429 20250401 131900 2925631665 18950 18920 18980 18920 308
430 20250401 131800 2919797835 18910 18910 18920 18890 366
431 20250401 131700 2912878465 18910 18920 18920 18910 95
432 20250401 131600 2911081955 18930 18910 18930 18890 178
433 20250401 131500 2907715485 18910 18930 18930 18910 188
434 20250401 131400 2904158505 18930 18890 18930 18890 207
435 20250401 131300 2900245695 18890 18910 18930 18890 239
436 20250401 131200 2895725725 18940 18970 18980 18920 140
437 20250401 131100 2893071055 18940 18920 18940 18920 120
438 20250401 131000 2890800375 18920 18940 18940 18910 256
439 20250401 130900 2885956705 18920 18980 18980 18920 263
440 20250401 130800 2880974235 18990 18950 18990 18940 116
441 20250401 130700 2878775415 18990 18960 18990 18910 222
442 20250401 130600 2874568235 18960 18930 18960 18900 297
443 20250401 130500 2868944575 18930 18920 18940 18920 158
444 20250401 130400 2865953295 18920 18930 18930 18920 162
445 20250401 130300 2862887165 18930 18930 18940 18920 194
446 20250401 130200 2859214765 18930 18940 18940 18930 151
447 20250401 130100 2856355555 18930 18910 18930 18860 694
448 20250401 130000 2843237835 18910 18930 18940 18910 150
449 20250401 125900 2840399025 18930 18960 18960 18920 205
450 20250401 125800 2836516365 18960 18950 18960 18940 128
451 20250401 125700 2834090495 18950 18930 18950 18920 238
452 20250401 125600 2829583895 18920 18950 18950 18910 487
453 20250401 125500 2820370705 18960 18970 18970 18940 125
454 20250401 125400 2818000915 18970 18990 18990 18970 216
455 20250401 125300 2813900395 18940 18980 18990 18940 151
456 20250401 125200 2811036165 18990 18980 19000 18980 219
457 20250401 125100 2806878325 18980 19000 19000 18950 138
458 20250401 125000 2804259785 19000 18990 19000 18940 123
459 20250401 124900 2801926075 18990 18980 19000 18950 359
460 20250401 124800 2795111615 19000 19020 19020 18950 847
461 20250401 124700 2779031505 19020 19020 19030 19000 216
462 20250401 124600 2774922905 19020 19050 19050 19020 153
463 20250401 124500 2772010485 19040 19070 19070 19040 182
464 20250401 124400 2768545085 19070 19030 19070 19010 209
465 20250401 124300 2764567575 19030 19030 19040 19020 161
466 20250401 124200 2761503765 19030 19010 19030 19010 57
467 20250401 124100 2760419565 19010 19000 19030 19000 229
468 20250401 124000 2756064735 18990 19020 19020 18990 198
469 20250401 123900 2752302625 19020 19010 19030 18990 475
470 20250401 123800 2743271875 19000 19020 19020 19000 242
471 20250401 123700 2738673315 19020 19000 19020 19000 374
472 20250401 123600 2731561945 19010 19020 19030 19010 162
473 20250401 123500 2728480415 19020 19010 19020 19010 188
474 20250401 123400 2724905635 19010 19010 19020 19000 446
475 20250401 123300 2716428885 19010 19020 19020 19010 230
476 20250401 123200 2712055465 19020 19030 19030 19010 267
477 20250401 123100 2706977665 19020 19020 19030 19000 141
478 20250401 123000 2704296505 19020 19060 19060 19010 344
479 20250401 122900 2697753835 19070 19070 19070 19040 225
480 20250401 122800 2693464255 19090 19050 19090 19020 279
481 20250401 122700 2688150625 19040 19100 19100 19040 258
482 20250401 122600 2683234795 19100 19120 19120 19100 179
483 20250401 122500 2679813435 19060 19040 19140 19030 2236
484 20250401 122400 2637120455 19030 19020 19030 19000 368
485 20250401 122300 2630120345 19030 19010 19030 19000 2264
486 20250401 122200 2587100685 19010 18980 19010 18980 323
487 20250401 122100 2580966245 18980 18990 18990 18970 110
488 20250401 122000 2578877915 18980 18990 19000 18980 256
489 20250401 121900 2574015515 18980 19010 19010 18980 563
490 20250401 121800 2563319325 19010 18990 19010 18990 270
491 20250401 121700 2558188625 18990 18980 19010 18980 233
492 20250401 121600 2553762945 18980 18980 18980 18960 189
493 20250401 121500 2550177315 18990 18980 19000 18980 290
494 20250401 121400 2544668825 18990 19000 19000 18980 213
495 20250401 121300 2540624985 19000 18980 19000 18980 156
496 20250401 121200 2537663205 18980 18990 19000 18970 331
497 20250401 121100 2531380295 18990 19020 19020 18990 246
498 20250401 121000 2526708425 19020 19000 19020 19000 283
499 20250401 120900 2521329975 19010 19040 19040 18990 499
500 20250401 120800 2511844755 19030 19030 19030 19010 559
501 20250401 120700 2501208935 19030 19010 19030 19010 546
502 20250401 120600 2490825425 19010 19010 19010 19000 158
503 20250401 120500 2487822525 19010 18970 19010 18970 319
504 20250401 120400 2481763835 18970 18990 18990 18970 185
505 20250401 120300 2478251595 18990 18990 19000 18960 144
506 20250401 120200 2475518125 19000 19010 19020 18980 685
507 20250401 120100 2462510705 19010 19030 19040 19000 287
508 20250401 120000 2457050235 19030 19010 19030 19000 358
509 20250401 115900 2450243135 19000 18960 19000 18960 2745
510 20250401 115800 2398115995 18930 18950 18980 18930 1452
511 20250401 115700 2370583525 18950 18920 18950 18920 624
512 20250401 115600 2358769715 18920 18900 18930 18900 232
513 20250401 115500 2354381295 18900 18870 18900 18870 401
514 20250401 115400 2346807505 18860 18880 18880 18860 81
515 20250401 115300 2345279045 18880 18910 18910 18850 159
516 20250401 115200 2342275655 18910 18850 18920 18830 570
517 20250401 115100 2331509665 18860 18880 18880 18850 126
518 20250401 115000 2329131685 18870 18840 18890 18830 239
519 20250401 114900 2324622875 18840 18890 18890 18840 589
520 20250401 114800 2313513505 18880 18900 18920 18880 292
521 20250401 114700 2307993615 18900 18900 18910 18900 271
522 20250401 114600 2302871205 18910 18840 18910 18840 124
523 20250401 114500 2300527455 18840 18910 18910 18840 377
524 20250401 114400 2293404165 18910 18900 18910 18900 145
525 20250401 114300 2290663165 18890 18870 18920 18870 440
526 20250401 114200 2282348545 18870 18890 18890 18860 133
527 20250401 114100 2279839345 18910 18860 18910 18860 376
528 20250401 114000 2272737735 18850 18850 18850 18830 307
529 20250401 113900 2266953185 18840 18860 18860 18830 199
530 20250401 113800 2263203655 18850 18840 18850 18840 522
531 20250401 113700 2253366645 18850 18840 18850 18840 339
532 20250401 113600 2246979085 18840 18840 18850 18830 335
533 20250401 113500 2240669145 18830 18860 18860 18830 178
534 20250401 113400 2237313895 18860 18890 18890 18850 132
535 20250401 113300 2234823225 18890 18880 18890 18860 479
536 20250401 113200 2225784105 18900 18900 18900 18890 195
537 20250401 113100 2222098645 18900 18890 18900 18890 378
538 20250401 113000 2214956495 18890 18890 18900 18890 141
539 20250401 112900 2212292365 18900 18900 18900 18860 613
540 20250401 112800 2200724185 18900 18870 18900 18870 343
541 20250401 112700 2194246025 18870 18870 18900 18870 327
542 20250401 112600 2188070585 18880 18880 18900 18830 432
543 20250401 112500 2179914765 18880 18890 18900 18870 214
544 20250401 112400 2175872185 18890 18910 18910 18890 311
545 20250401 112300 2169994035 18910 18910 18910 18890 302
546 20250401 112200 2164285995 18910 18900 18910 18880 307
547 20250401 112100 2158485385 18900 18900 18910 18890 244
548 20250401 112000 2153874015 18900 18870 18900 18840 633
549 20250401 111900 2141932665 18860 18890 18890 18850 236
550 20250401 111800 2137478205 18850 18890 18890 18850 379
551 20250401 111700 2130325775 18890 18860 18910 18850 243
552 20250401 111600 2125737825 18860 18910 18910 18860 316
553 20250401 111500 2119766005 18910 18910 18920 18890 327
554 20250401 111400 2113583815 18920 18920 18930 18890 910
555 20250401 111300 2096379325 18910 18930 18950 18900 1034
556 20250401 111200 2076824795 18940 18930 18950 18930 317
557 20250401 111100 2070819365 18960 18950 18970 18910 858
558 20250401 111000 2054551125 18960 18940 18960 18900 517
559 20250401 110900 2044761635 18950 18960 18960 18950 166
560 20250401 110800 2041615075 18960 18960 18980 18900 590
561 20250401 110700 2030430675 18960 18950 18990 18900 1394
562 20250401 110600 2003996815 18950 18950 18960 18920 383
563 20250401 110500 1996739035 18950 18900 18960 18890 1501
564 20250401 110400 1968317135 18900 18860 18910 18860 372
565 20250401 110300 1961288455 18870 18950 18950 18860 755
566 20250401 110200 1947027255 18930 18880 18950 18850 4015
567 20250401 110100 1871139315 18880 18810 18880 18750 1088
568 20250401 110000 1850648355 18810 18740 18820 18740 610
569 20250401 105900 1839182625 18810 18790 18820 18730 380
570 20250401 105800 1832041115 18780 18770 18820 18730 2079
571 20250401 105700 1792986525 18770 18770 18780 18740 323
572 20250401 105600 1786927765 18780 18750 18780 18730 294
573 20250401 105500 1781410035 18760 18760 18780 18750 1257
574 20250401 105400 1757823255 18760 18750 18770 18730 477
575 20250401 105300 1748880315 18750 18720 18750 18720 481
576 20250401 105200 1739872575 18720 18700 18740 18700 307
577 20250401 105100 1734130725 18750 18690 18770 18690 5284
578 20250401 105000 1635221685 18690 18700 18700 18690 605
579 20250401 104900 1623913895 18700 18690 18700 18690 1258
580 20250401 104800 1600400525 18680 18660 18680 18660 1159
581 20250401 104700 1578757205 18660 18670 18670 18630 350
582 20250401 104600 1572227705 18670 18650 18670 18600 695
583 20250401 104500 1559267095 18660 18670 18670 18650 504
584 20250401 104400 1549861385 18670 18660 18670 18600 2123
585 20250401 104300 1510247655 18660 18620 18660 18610 2238
586 20250401 104200 1468534675 18630 18600 18630 18580 647
587 20250401 104100 1456503085 18610 18630 18630 18610 286
588 20250401 104000 1451177725 18630 18610 18630 18610 1120
589 20250401 103900 1430330525 18610 18600 18640 18600 890
590 20250401 103800 1413776155 18650 18670 18670 18600 1127
591 20250401 103700 1392809305 18570 18630 18690 18570 1297
592 20250401 103600 1368633395 18630 18570 18630 18560 847
593 20250401 103500 1352889275 18570 18570 18570 18570 38
594 20250401 103400 1352183615 18550 18570 18590 18540 337
595 20250401 103300 1345925695 18570 18550 18570 18550 326
596 20250401 103200 1339876895 18560 18550 18570 18550 33
597 20250401 103100 1339264615 18570 18570 18570 18540 387
598 20250401 103000 1332083045 18570 18570 18580 18540 369
599 20250401 102900 1325231765 18590 18500 18590 18500 3061
600 20250401 102800 1268424905 18510 18480 18510 18460 1221
601 20250401 102700 1245848435 18490 18440 18490 18440 97
602 20250401 102600 1244057315 18430 18440 18440 18430 236
603 20250401 102500 1239706895 18440 18450 18480 18430 638
604 20250401 102400 1227944685 18450 18430 18450 18420 172
605 20250401 102300 1224773595 18430 18430 18440 18430 145
606 20250401 102200 1222101235 18460 18470 18470 18430 713
607 20250401 102100 1208933025 18470 18480 18480 18470 311
608 20250401 102000 1203188805 18470 18470 18480 18400 439
609 20250401 101900 1195092885 18470 18480 18480 18470 72
610 20250401 101800 1193763005 18470 18510 18510 18470 1469
611 20250401 101700 1166607055 18510 18540 18540 18470 951
612 20250401 101600 1149030405 18540 18600 18610 18470 1439
613 20250401 101500 1122419525 18600 18590 18600 18510 978
614 20250401 101400 1104301085 18590 18580 18600 18580 309
615 20250401 101300 1098555745 18590 18590 18620 18530 526
616 20250401 101200 1088775935 18600 18550 18600 18490 720
617 20250401 101100 1075418095 18560 18450 18580 18450 2079
618 20250401 101000 1036872575 18450 18390 18450 18350 632
619 20250401 100900 1025230755 18380 18330 18390 18320 750
620 20250401 100800 1011483115 18330 18320 18400 18320 364
621 20250401 100700 1004800525 18320 18320 18330 18320 502
622 20250401 100600 995603285 18320 18270 18330 18270 186
623 20250401 100500 992196715 18330 18230 18350 18230 560
624 20250401 100400 981969455 18230 18220 18230 18210 346
625 20250401 100300 975666935 18210 18210 18220 18170 1284
626 20250401 100200 952313165 18220 18250 18250 18200 923
627 20250401 100100 935492885 18250 18330 18330 18220 2647
628 20250401 100000 887168495 18330 18360 18370 18330 348
629 20250401 095900 880787110 18360 18360 18360 18280 624
630 20250401 095800 869348970 18280 18300 18360 18280 106
631 20250401 095700 867406330 18350 18300 18350 18300 445
632 20250401 095600 859251510 18300 18250 18310 18250 98
633 20250401 095500 857459630 18340 18300 18350 18290 191
634 20250401 095400 853961950 18300 18270 18300 18220 266
635 20250401 095300 849102810 18270 18290 18290 18200 1175
636 20250401 095200 827670810 18300 18310 18310 18300 103
637 20250401 095100 825785230 18310 18305 18310 18280 1252
638 20250401 095000 802866980 18300 18290 18310 18290 124
639 20250401 094900 800597410 18320 18290 18340 18290 206
640 20250401 094800 796827300 18290 18290 18290 18280 128
641 20250401 094700 794486860 18300 18200 18300 18200 758
642 20250401 094600 780671550 18200 18240 18240 18190 1341
643 20250401 094500 756255650 18240 18220 18240 18210 460
644 20250401 094400 747875550 18220 18270 18270 18200 1685
645 20250401 094300 717176000 18280 18290 18300 18250 2069
646 20250401 094200 679400920 18300 18370 18370 18260 179
647 20250401 094100 676124310 18260 18400 18400 18260 1733
648 20250401 094000 644380750 18400 18370 18410 18340 205
649 20250401 093900 640615740 18350 18450 18470 18350 588
650 20250401 093800 629809600 18450 18420 18450 18420 350
651 20250401 093700 623361120 18360 18390 18420 18350 458
652 20250401 093600 614940090 18430 18450 18450 18380 660
653 20250401 093500 602790520 18400 18460 18480 18370 2434
654 20250401 093400 557972330 18470 18550 18630 18460 5392
655 20250401 093300 458232700 18630 18630 18630 18630 98
656 20250401 093200 456406960 18550 18640 18640 18550 98
657 20250401 093100 454584730 18640 18640 18640 18640 50
658 20250401 093000 453652730 18640 18540 18640 18540 88
659 20250401 092900 452016310 18650 18550 18650 18510 1670
660 20250401 092800 420975620 18550 18550 18550 18520 150
661 20250401 092700 418194860 18550 18560 18560 18540 451
662 20250401 092600 409830800 18560 18560 18580 18540 204
663 20250401 092500 406046990 18560 18610 18610 18550 2132
664 20250401 092400 366427480 18610 18650 18650 18610 457
665 20250401 092300 357919150 18650 18680 18680 18650 240
666 20250401 092200 353438710 18680 18630 18680 18610 839
667 20250401 092100 337783740 18630 18630 18690 18620 919
668 20250401 092000 320664440 18630 18620 18640 18620 1250
669 20250401 091900 297377910 18700 18620 18700 18620 49
670 20250401 091800 296461690 18660 18630 18710 18610 798
671 20250401 091700 281571320 18640 18530 18640 18530 1783
672 20250401 091600 248485120 18530 18560 18560 18500 1248
673 20250401 091500 225372080 18560 18560 18560 18540 183
674 20250401 091400 221975620 18560 18520 18570 18520 256
675 20250401 091300 217226380 18530 18520 18530 18520 203
676 20250401 091200 213466280 18520 18520 18520 18520 203
677 20250401 091100 209706720 18510 18510 18520 18510 176
678 20250401 091000 206448670 18510 18550 18600 18510 1123
679 20250401 090900 185633800 18620 18590 18620 18530 1463
680 20250401 090800 158437430 18630 18550 18720 18540 969
681 20250401 090700 140426000 18600 18600 18600 18600 21
682 20250401 090600 140035400 18610 18610 18610 18550 53
683 20250401 090500 139049130 18610 18550 18620 18470 557
684 20250401 090400 128720610 18520 18510 18550 18480 299
685 20250401 090300 123190530 18550 18560 18630 18500 1544
686 20250401 090200 94556890 18650 18750 18760 18550 821
687 20250401 090100 79272800 18610 18830 18830 18600 441
688 20250401 090000 71028370 18860 18700 18860 18600 3777