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

782
466100/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,782 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,220000,49715694480,19790,19790,19790,19790,32507
20250401,215900,49715694480,19790,19790,19790,19790,0
20250401,215800,49715694480,19790,19790,19790,19790,0
20250401,215700,49715694480,19790,19790,19790,19790,0
20250401,215600,49715694480,19790,19790,19790,19790,0
20250401,215500,49715694480,19790,19790,19790,19790,0
20250401,215400,49715694480,19790,19790,19790,19790,0
20250401,215300,49715694480,19790,19790,19790,19790,0
20250401,215200,49715694480,19790,19790,19790,19790,0
20250401,215100,49715694480,19790,19790,19790,19790,0
20250401,215000,49715694480,19790,19790,19790,19790,0
20250401,214900,49715694480,19790,19790,19790,19790,0
20250401,214800,49715694480,19790,19790,19790,19790,0
20250401,214700,49715694480,19790,19790,19790,19790,0
20250401,214600,49715694480,19790,19790,19790,19790,0
20250401,214500,49715694480,19790,19790,19790,19790,0
20250401,214400,49715694480,19790,19790,19790,19790,0
20250401,214300,49715694480,19790,19790,19790,19790,0
20250401,214200,49715694480,19790,19790,19790,19790,0
20250401,214100,49715694480,19790,19790,19790,19790,0
20250401,214000,49715694480,19790,19790,19790,19790,0
20250401,213900,49715694480,19790,19790,19790,19790,0
20250401,213800,49715694480,19790,19790,19790,19790,0
20250401,213700,49715694480,19790,19790,19790,19790,0
20250401,213600,49715694480,19790,19790,19790,19790,0
20250401,213500,49715694480,19790,19790,19790,19790,0
20250401,213400,49715694480,19790,19790,19790,19790,0
20250401,213300,49715694480,19790,19790,19790,19790,0
20250401,213200,49715694480,19790,19790,19790,19790,0
20250401,213100,49715694480,19790,19790,19790,19790,0
20250401,213000,49715694480,19790,19790,19790,19790,32507
20250401,212900,49715694480,19790,19790,19790,19790,0
20250401,212800,49715694480,19790,19790,19790,19790,0
20250401,212700,49715694480,19790,19790,19790,19790,0
20250401,212600,49715694480,19790,19790,19790,19790,0
20250401,212500,49715694480,19790,19790,19790,19790,0
20250401,212400,49715694480,19790,19790,19790,19790,0
20250401,212300,49715694480,19790,19790,19790,19790,0
20250401,212200,49715694480,19790,19790,19790,19790,0
20250401,212100,49715694480,19790,19790,19790,19790,0
20250401,212000,49715694480,19790,19790,19790,19790,0
20250401,211900,49715694480,19790,19790,19790,19790,0
20250401,211800,49715694480,19790,19790,19790,19790,0
20250401,211700,49715694480,19790,19790,19790,19790,0
20250401,211600,49715694480,19790,19790,19790,19790,0
20250401,211500,49715694480,19790,19790,19790,19790,0
20250401,211400,49715694480,19790,19790,19790,19790,0
20250401,211300,49715694480,19790,19790,19790,19790,0
20250401,211200,49715694480,19790,19790,19790,19790,0
20250401,211100,49715694480,19790,19790,19790,19790,0
20250401,211000,49715694480,19790,19790,19790,19790,0
20250401,210900,49715694480,19790,19790,19790,19790,0
20250401,210800,49715694480,19790,19790,19790,19790,0
20250401,210700,49715694480,19790,19790,19790,19790,0
20250401,210600,49715694480,19790,19790,19790,19790,0
20250401,210500,49715694480,19790,19790,19790,19790,0
20250401,210400,49715694480,19790,19790,19790,19790,0
20250401,210300,49715694480,19790,19790,19790,19790,0
20250401,210200,49715694480,19790,19790,19790,19790,0
20250401,210100,49715694480,19790,19790,19790,19790,0
20250401,210000,49715694480,19790,19790,19790,19790,32507
20250401,205900,49715694480,19790,19790,19790,19790,0
20250401,205800,49715694480,19790,19790,19790,19790,0
20250401,205700,49715694480,19790,19790,19790,19790,0
20250401,205600,49715694480,19790,19790,19790,19790,0
20250401,205500,49715694480,19790,19790,19790,19790,0
20250401,205400,49715694480,19790,19790,19790,19790,0
20250401,205300,49715694480,19790,19790,19790,19790,0
20250401,205200,49715694480,19790,19790,19790,19790,0
20250401,205100,49715694480,19790,19790,19790,19790,0
20250401,205000,49715694480,19790,19790,19790,19790,0
20250401,204900,49715694480,19790,19790,19790,19790,0
20250401,204800,49715694480,19790,19790,19790,19790,0
20250401,204700,49715694480,19790,19790,19790,19790,0
20250401,204600,49715694480,19790,19790,19790,19790,0
20250401,204500,49715694480,19790,19790,19790,19790,0
20250401,204400,49715694480,19790,19790,19790,19790,0
20250401,204300,49715694480,19790,19790,19790,19790,0
20250401,204200,49715694480,19790,19790,19790,19790,0
20250401,204100,49715694480,19790,19790,19790,19790,0
20250401,204000,49715694480,19790,19790,19790,19790,0
20250401,203900,49715694480,19790,19790,19790,19790,0
20250401,203800,49715694480,19790,19790,19790,19790,0
20250401,203700,49715694480,19790,19790,19790,19790,0
20250401,203600,49715694480,19790,19790,19790,19790,0
20250401,203500,49715694480,19790,19790,19790,19790,0
20250401,203400,49715694480,19790,19790,19790,19790,0
20250401,203300,49715694480,19790,19790,19790,19790,0
20250401,203200,49715694480,19790,19790,19790,19790,0
20250401,203100,49715694480,19790,19790,19790,19790,0
20250401,203000,49715694480,19790,19790,19790,19790,32507
20250401,202900,49715694480,19790,19790,19790,19790,0
20250401,202800,49715694480,19790,19790,19790,19790,0
20250401,202700,49715694480,19790,19790,19790,19790,0
20250401,202600,49715694480,19790,19790,19790,19790,0
20250401,202500,49715694480,19790,19790,19790,19790,0
20250401,202400,49715694480,19790,19790,19790,19790,0
20250401,202300,49715694480,19790,19790,19790,19790,0
20250401,202200,49715694480,19790,19790,19790,19790,0
20250401,202100,49715694480,19790,19790,19790,19790,0
20250401,202000,49715694480,19790,19790,19790,19790,0
20250401,201900,49715694480,19790,19790,19790,19790,0
20250401,201800,49715694480,19790,19790,19790,19790,0
20250401,201700,49715694480,19790,19790,19790,19790,0
20250401,201600,49715694480,19790,19790,19790,19790,0
20250401,201500,49715694480,19790,19790,19790,19790,0
20250401,201400,49715694480,19790,19790,19790,19790,0
20250401,201300,49715694480,19790,19790,19790,19790,0
20250401,201200,49715694480,19790,19790,19790,19790,0
20250401,201100,49715694480,19790,19790,19790,19790,0
20250401,201000,49715694480,19790,19790,19790,19790,0
20250401,200900,49715694480,19790,19790,19790,19790,0
20250401,200800,49715694480,19790,19790,19790,19790,0
20250401,200700,49715694480,19790,19790,19790,19790,0
20250401,200600,49715694480,19790,19790,19790,19790,0
20250401,200500,49715694480,19790,19790,19790,19790,0
20250401,200400,49715694480,19790,19790,19790,19790,0
20250401,200300,49715694480,19790,19790,19790,19790,0
20250401,200200,49715694480,19790,19790,19790,19790,0
20250401,200100,49715694480,19790,19790,19790,19790,0
20250401,200000,49715694480,19790,19790,19790,19790,32507
20250401,195900,49715694480,19790,19790,19790,19790,0
20250401,195800,49715694480,19790,19790,19790,19790,0
20250401,195700,49715694480,19790,19790,19790,19790,0
20250401,195600,49715694480,19790,19790,19790,19790,0
20250401,195500,49715694480,19790,19790,19790,19790,0
20250401,195400,49715694480,19790,19790,19790,19790,0
20250401,195300,49715694480,19790,19790,19790,19790,0
20250401,195200,49715694480,19790,19790,19790,19790,0
20250401,195100,49715694480,19790,19790,19790,19790,0
20250401,195000,49715694480,19790,19790,19790,19790,0
20250401,194900,49715694480,19790,19790,19790,19790,0
20250401,194800,49715694480,19790,19790,19790,19790,0
20250401,194700,49715694480,19790,19790,19790,19790,0
20250401,194600,49715694480,19790,19790,19790,19790,0
20250401,194500,49715694480,19790,19790,19790,19790,0
20250401,194400,49715694480,19790,19790,19790,19790,0
20250401,194300,49715694480,19790,19790,19790,19790,0
20250401,194200,49715694480,19790,19790,19790,19790,0
20250401,194100,49715694480,19790,19790,19790,19790,0
20250401,194000,49715694480,19790,19790,19790,19790,0
20250401,193900,49715694480,19790,19790,19790,19790,0
20250401,193800,49715694480,19790,19790,19790,19790,0
20250401,193700,49715694480,19790,19790,19790,19790,0
20250401,193600,49715694480,19790,19790,19790,19790,0
20250401,193500,49715694480,19790,19790,19790,19790,0
20250401,193400,49715694480,19790,19790,19790,19790,0
20250401,193300,49715694480,19790,19790,19790,19790,0
20250401,193200,49715694480,19790,19790,19790,19790,0
20250401,193100,49715694480,19790,19790,19790,19790,0
20250401,193000,49715694480,19790,19790,19790,19790,32507
20250401,192900,49715694480,19790,19790,19790,19790,0
20250401,192800,49715694480,19790,19790,19790,19790,0
20250401,192700,49715694480,19790,19790,19790,19790,0
20250401,192600,49715694480,19790,19790,19790,19790,0
20250401,192500,49715694480,19790,19790,19790,19790,0
20250401,192400,49715694480,19790,19790,19790,19790,0
20250401,192300,49715694480,19790,19790,19790,19790,0
20250401,192200,49715694480,19790,19790,19790,19790,0
20250401,192100,49715694480,19790,19790,19790,19790,0
20250401,192000,49715694480,19790,19790,19790,19790,0
20250401,191900,49715694480,19790,19790,19790,19790,0
20250401,191800,49715694480,19790,19790,19790,19790,0
20250401,191700,49715694480,19790,19790,19790,19790,0
20250401,191600,49715694480,19790,19790,19790,19790,0
20250401,191500,49715694480,19790,19790,19790,19790,0
20250401,191400,49715694480,19790,19790,19790,19790,0
20250401,191300,49715694480,19790,19790,19790,19790,0
20250401,191200,49715694480,19790,19790,19790,19790,0
20250401,191100,49715694480,19790,19790,19790,19790,0
20250401,191000,49715694480,19790,19790,19790,19790,0
20250401,190900,49715694480,19790,19790,19790,19790,0
20250401,190800,49715694480,19790,19790,19790,19790,0
20250401,190700,49715694480,19790,19790,19790,19790,0
20250401,190600,49715694480,19790,19790,19790,19790,0
20250401,190500,49715694480,19790,19790,19790,19790,0
20250401,190400,49715694480,19790,19790,19790,19790,0
20250401,190300,49715694480,19790,19790,19790,19790,0
20250401,190200,49715694480,19790,19790,19790,19790,0
20250401,190100,49715694480,19790,19790,19790,19790,0
20250401,190000,49715694480,19790,19790,19790,19790,32507
20250401,185900,49715694480,19790,19790,19790,19790,0
20250401,185800,49715694480,19790,19790,19790,19790,0
20250401,185700,49715694480,19790,19790,19790,19790,0
20250401,185600,49715694480,19790,19790,19790,19790,0
20250401,185500,49715694480,19790,19790,19790,19790,0
20250401,185400,49715694480,19790,19790,19790,19790,0
20250401,185300,49715694480,19790,19790,19790,19790,0
20250401,185200,49715694480,19790,19790,19790,19790,0
20250401,185100,49715694480,19790,19790,19790,19790,0
20250401,185000,49715694480,19790,19790,19790,19790,0
20250401,184900,49715694480,19790,19790,19790,19790,0
20250401,184800,49715694480,19790,19790,19790,19790,0
20250401,184700,49715694480,19790,19790,19790,19790,0
20250401,184600,49715694480,19790,19790,19790,19790,0
20250401,184500,49715694480,19790,19790,19790,19790,0
20250401,184400,49715694480,19790,19790,19790,19790,0
20250401,184300,49715694480,19790,19790,19790,19790,0
20250401,184200,49715694480,19790,19790,19790,19790,0
20250401,184100,49715694480,19790,19790,19790,19790,0
20250401,184000,49715694480,19790,19790,19790,19790,0
20250401,183900,49715694480,19790,19790,19790,19790,0
20250401,183800,49715694480,19790,19790,19790,19790,0
20250401,183700,49715694480,19790,19790,19790,19790,0
20250401,183600,49715694480,19790,19790,19790,19790,0
20250401,183500,49715694480,19790,19790,19790,19790,0
20250401,183400,49715694480,19790,19790,19790,19790,0
20250401,183300,49715694480,19790,19790,19790,19790,0
20250401,183200,49715694480,19790,19790,19790,19790,0
20250401,183100,49715694480,19790,19790,19790,19790,0
20250401,183000,49715694480,19790,19790,19790,19790,32507
20250401,182900,49715694480,19790,19790,19790,19790,0
20250401,182800,49715694480,19790,19790,19790,19790,0
20250401,182700,49715694480,19790,19790,19790,19790,0
20250401,182600,49715694480,19790,19790,19790,19790,0
20250401,182500,49715694480,19790,19790,19790,19790,0
20250401,182400,49715694480,19790,19790,19790,19790,0
20250401,182300,49715694480,19790,19790,19790,19790,0
20250401,182200,49715694480,19790,19790,19790,19790,0
20250401,182100,49715694480,19790,19790,19790,19790,0
20250401,182000,49715694480,19790,19790,19790,19790,0
20250401,181900,49715694480,19790,19790,19790,19790,0
20250401,181800,49715694480,19790,19790,19790,19790,0
20250401,181700,49715694480,19790,19790,19790,19790,0
20250401,181600,49715694480,19790,19790,19790,19790,0
20250401,181500,49715694480,19790,19790,19790,19790,0
20250401,181400,49715694480,19790,19790,19790,19790,0
20250401,181300,49715694480,19790,19790,19790,19790,0
20250401,181200,49715694480,19790,19790,19790,19790,0
20250401,181100,49715694480,19790,19790,19790,19790,0
20250401,181000,49715694480,19790,19790,19790,19790,0
20250401,180900,49715694480,19790,19790,19790,19790,0
20250401,180800,49715694480,19790,19790,19790,19790,0
20250401,180700,49715694480,19790,19790,19790,19790,0
20250401,180600,49715694480,19790,19790,19790,19790,0
20250401,180500,49715694480,19790,19790,19790,19790,0
20250401,180400,49715694480,19790,19790,19790,19790,0
20250401,180300,49715694480,19790,19790,19790,19790,0
20250401,180200,49715694480,19790,19790,19790,19790,0
20250401,180100,49715694480,19790,19790,19790,19790,0
20250401,180000,49715694480,19790,19790,19790,19790,32507
20250401,175900,49715694480,19790,19790,19790,19790,0
20250401,175800,49715694480,19790,19790,19790,19790,0
20250401,175700,49715694480,19790,19790,19790,19790,0
20250401,175600,49715694480,19790,19790,19790,19790,0
20250401,175500,49715694480,19790,19790,19790,19790,0
20250401,175400,49715694480,19790,19790,19790,19790,0
20250401,175300,49715694480,19790,19790,19790,19790,0
20250401,175200,49715694480,19790,19790,19790,19790,0
20250401,175100,49715694480,19790,19790,19790,19790,0
20250401,175000,49715694480,19790,19790,19790,19790,0
20250401,174900,49715694480,19790,19790,19790,19790,0
20250401,174800,49715694480,19790,19790,19790,19790,0
20250401,174700,49715694480,19790,19790,19790,19790,0
20250401,174600,49715694480,19790,19790,19790,19790,0
20250401,174500,49715694480,19790,19790,19790,19790,0
20250401,174400,49715694480,19790,19790,19790,19790,0
20250401,174300,49715694480,19790,19790,19790,19790,0
20250401,174200,49715694480,19790,19790,19790,19790,0
20250401,174100,49715694480,19790,19790,19790,19790,0
20250401,174000,49715694480,19790,19790,19790,19790,0
20250401,173900,49715694480,19790,19790,19790,19790,0
20250401,173800,49715694480,19790,19790,19790,19790,0
20250401,173700,49715694480,19790,19790,19790,19790,0
20250401,173600,49715694480,19790,19790,19790,19790,0
20250401,173500,49715694480,19790,19790,19790,19790,0
20250401,173400,49715694480,19790,19790,19790,19790,0
20250401,173300,49715694480,19790,19790,19790,19790,0
20250401,173200,49715694480,19790,19790,19790,19790,0
20250401,173100,49715694480,19790,19790,19790,19790,0
20250401,173000,49715694480,19790,19790,19790,19790,32507
20250401,172900,49715694480,19790,19790,19790,19790,0
20250401,172800,49715694480,19790,19790,19790,19790,0
20250401,172700,49715694480,19790,19790,19790,19790,0
20250401,172600,49715694480,19790,19790,19790,19790,0
20250401,172500,49715694480,19790,19790,19790,19790,0
20250401,172400,49715694480,19790,19790,19790,19790,0
20250401,172300,49715694480,19790,19790,19790,19790,0
20250401,172200,49715694480,19790,19790,19790,19790,0
20250401,172100,49715694480,19790,19790,19790,19790,0
20250401,172000,49715694480,19790,19790,19790,19790,0
20250401,171900,49715694480,19790,19790,19790,19790,0
20250401,171800,49715694480,19790,19790,19790,19790,0
20250401,171700,49715694480,19790,19790,19790,19790,0
20250401,171600,49715694480,19790,19790,19790,19790,0
20250401,171500,49715694480,19790,19790,19790,19790,0
20250401,171400,49715694480,19790,19790,19790,19790,0
20250401,171300,49715694480,19790,19790,19790,19790,0
20250401,171200,49715694480,19790,19790,19790,19790,0
20250401,171100,49715694480,19790,19790,19790,19790,0
20250401,171000,49715694480,19790,19790,19790,19790,0
20250401,170900,49715694480,19790,19790,19790,19790,0
20250401,170800,49715694480,19790,19790,19790,19790,0
20250401,170700,49715694480,19790,19790,19790,19790,0
20250401,170600,49715694480,19790,19790,19790,19790,0
20250401,170500,49715694480,19790,19790,19790,19790,0
20250401,170400,49715694480,19790,19790,19790,19790,0
20250401,170300,49715694480,19790,19790,19790,19790,0
20250401,170200,49715694480,19790,19790,19790,19790,0
20250401,170100,49715694480,19790,19790,19790,19790,0
20250401,170000,49715694480,19790,19790,19790,19790,32507
20250401,165900,49715694480,19790,19790,19790,19790,0
20250401,165800,49715694480,19790,19790,19790,19790,0
20250401,165700,49715694480,19790,19790,19790,19790,0
20250401,165600,49715694480,19790,19790,19790,19790,0
20250401,165500,49715694480,19790,19790,19790,19790,0
20250401,165400,49715694480,19790,19790,19790,19790,0
20250401,165300,49715694480,19790,19790,19790,19790,0
20250401,165200,49715694480,19790,19790,19790,19790,0
20250401,165100,49715694480,19790,19790,19790,19790,0
20250401,165000,49715694480,19790,19790,19790,19790,0
20250401,164900,49715694480,19790,19790,19790,19790,0
20250401,164800,49715694480,19790,19790,19790,19790,0
20250401,164700,49715694480,19790,19790,19790,19790,0
20250401,164600,49715694480,19790,19790,19790,19790,0
20250401,164500,49715694480,19790,19790,19790,19790,0
20250401,164400,49715694480,19790,19790,19790,19790,0
20250401,164300,49715694480,19790,19790,19790,19790,0
20250401,164200,49715694480,19790,19790,19790,19790,0
20250401,164100,49715694480,19790,19790,19790,19790,0
20250401,164000,49715694480,19790,19790,19790,19790,0
20250401,163900,49715694480,19790,19790,19790,19790,0
20250401,163800,49715694480,19790,19790,19790,19790,0
20250401,163700,49715694480,19790,19790,19790,19790,0
20250401,163600,49715694480,19790,19790,19790,19790,0
20250401,163500,49715694480,19790,19790,19790,19790,0
20250401,163400,49715694480,19790,19790,19790,19790,0
20250401,163300,49715694480,19790,19790,19790,19790,0
20250401,163200,49715694480,19790,19790,19790,19790,0
20250401,163100,49715694480,19790,19790,19790,19790,0
20250401,163000,49715694480,19790,19790,19790,19790,32507
20250401,162900,49715694480,19790,19790,19790,19790,0
20250401,162800,49715694480,19790,19790,19790,19790,0
20250401,162700,49715694480,19790,19790,19790,19790,0
20250401,162600,49715694480,19790,19790,19790,19790,0
20250401,162500,49715694480,19790,19790,19790,19790,0
20250401,162400,49715694480,19790,19790,19790,19790,0
20250401,162300,49715694480,19790,19790,19790,19790,0
20250401,162200,49715694480,19790,19790,19790,19790,0
20250401,162100,49715694480,19790,19790,19790,19790,0
20250401,162000,49715694480,19790,19790,19790,19790,0
20250401,161900,49715694480,19790,19790,19790,19790,0
20250401,161800,49715694480,19790,19790,19790,19790,0
20250401,161700,49715694480,19790,19790,19790,19790,0
20250401,161600,49715694480,19790,19790,19790,19790,0
20250401,161500,49715694480,19790,19790,19790,19790,0
20250401,161400,49715694480,19790,19790,19790,19790,0
20250401,161300,49715694480,19790,19790,19790,19790,0
20250401,161200,49715694480,19790,19790,19790,19790,0
20250401,161100,49715694480,19790,19790,19790,19790,0
20250401,161000,49715694480,19790,19790,19790,19790,0
20250401,160900,49715694480,19790,19790,19790,19790,0
20250401,160800,49715694480,19790,19790,19790,19790,0
20250401,160700,49715694480,19790,19790,19790,19790,0
20250401,160600,49715694480,19790,19790,19790,19790,0
20250401,160500,49715694480,19790,19790,19790,19790,0
20250401,160400,49715694480,19790,19790,19790,19790,0
20250401,160300,49715694480,19790,19790,19790,19790,0
20250401,160200,49715694480,19790,19790,19790,19790,0
20250401,160100,49715694480,19790,19790,19790,19790,0
20250401,160000,49715694480,19790,19790,19790,19790,32507
20250401,155900,49715694480,19790,19790,19790,19790,0
20250401,155800,49715694480,19790,19790,19790,19790,0
20250401,155700,49715694480,19790,19790,19790,19790,0
20250401,155600,49715694480,19790,19790,19790,19790,0
20250401,155500,49715694480,19790,19790,19790,19790,0
20250401,155400,49715694480,19790,19790,19790,19790,0
20250401,155300,49715694480,19790,19790,19790,19790,0
20250401,155200,49715694480,19790,19790,19790,19790,0
20250401,155100,49715694480,19790,19790,19790,19790,0
20250401,155000,49715694480,19790,19790,19790,19790,0
20250401,154900,49715694480,19790,19790,19790,19790,0
20250401,154800,49715694480,19790,19790,19790,19790,0
20250401,154700,49715694480,19790,19790,19790,19790,0
20250401,154600,49715694480,19790,19790,19790,19790,0
20250401,154500,49715694480,19790,19790,19790,19790,0
20250401,154400,49715694480,19790,19790,19790,19790,0
20250401,154300,49715694480,19790,19790,19790,19790,0
20250401,154200,49715694480,19790,19790,19790,19790,0
20250401,154100,49715694480,19790,19790,19790,19790,0
20250401,154000,49715694480,19790,19790,19790,19790,0
20250401,153900,49715694480,19790,19790,19790,19790,0
20250401,153800,49715694480,19790,19790,19790,19790,0
20250401,153700,49715694480,19790,19790,19790,19790,0
20250401,153600,49715694480,19790,19790,19790,19790,0
20250401,153500,49715694480,19790,19790,19790,19790,0
20250401,153400,49715694480,19790,19790,19790,19790,0
20250401,153300,49715694480,19790,19790,19790,19790,0
20250401,153200,49715694480,19790,19790,19790,19790,0
20250401,153100,49715694480,19790,19790,19790,19790,0
20250401,153000,49715694480,19790,19790,19790,19790,65014
20250401,152900,49072380950,19810,19810,19810,19810,0
20250401,152800,49072380950,19810,19810,19810,19810,0
20250401,152700,49072380950,19810,19810,19810,19810,0
20250401,152600,49072380950,19810,19810,19810,19810,0
20250401,152500,49072380950,19810,19810,19810,19810,0
20250401,152400,49072380950,19810,19810,19810,19810,0
20250401,152300,49072380950,19810,19810,19810,19810,0
20250401,152200,49072380950,19810,19810,19810,19810,0
20250401,152100,49072380950,19810,19810,19810,19810,0
20250401,152000,49072380950,19810,19810,19810,19810,0
20250401,151900,49072380950,19810,19820,19830,19800,8571
20250401,151800,48902587270,19820,19840,19840,19820,6367
20250401,151700,48776331960,19840,19830,19840,19820,1634
20250401,151600,48743929625,19830,19820,19860,19820,6483
20250401,151500,48615310655,19820,19850,19850,19810,9228
20250401,151400,48432334925,19850,19840,19850,19840,816
20250401,151300,48416145245,19840,19840,19840,19830,2767
20250401,151200,48361249135,19840,19830,19840,19820,3915
20250401,151100,48283612365,19820,19810,19830,19810,3193
20250401,151000,48220332240,19820,19830,19840,19820,5376
20250401,150900,48113751270,19830,19840,19840,19830,4567
20250401,150800,48023162960,19840,19850,19850,19820,2913
20250401,150700,47965390340,19840,19860,19860,19840,3636
20250401,150600,47893200720,19860,19860,19870,19850,2756
20250401,150500,47838480120,19860,19860,19880,19850,2889
20250401,150400,47781094030,19860,19860,19870,19860,3732
20250401,150300,47706976350,19860,19860,19870,19860,1647
20250401,150200,47674263235,19860,19875,19875,19860,1520
20250401,150100,47644067625,19875,19870,19875,19860,1526
20250401,150000,47613747305,19870,19880,19890,19860,5644
20250401,145900,47501565645,19880,19885,19885,19880,190
20250401,145800,47497788300,19885,19890,19890,19880,354
20250401,145700,47490748215,19890,19890,19890,19880,1198
20250401,145600,47466928515,19890,19880,19900,19880,1379
20250401,145500,47439499185,19880,19880,19890,19880,481
20250401,145400,47429934045,19880,19890,19890,19880,3347
20250401,145300,47363365565,19900,19890,19900,19890,586
20250401,145200,47351709825,19890,19890,19900,19890,441
20250401,145100,47342936050,19890,19890,19900,19890,2217
20250401,145000,47298832360,19900,19910,19910,19890,1173
20250401,144900,47275491530,19900,19910,19920,19900,1190
20250401,144800,47251806280,19900,19900,19900,19890,1123
20250401,144700,47229458860,19900,19890,19900,19890,1394
20250401,144600,47201730920,19890,19900,19900,19890,122
20250401,144500,47199303650,19900,19900,19910,19890,3410
20250401,144400,47131458050,19900,19920,19920,19900,2339
20250401,144300,47084891930,19930,19930,19930,19920,1194
20250401,144200,47061100190,19920,19940,19940,19920,1177
20250401,144100,47037645350,19930,19920,19950,19920,1387
20250401,144000,47009991910,19930,19890,19930,19890,5336
20250401,143900,46903779350,19900,19890,19900,19890,966
20250401,143800,46884556510,19890,19880,19890,19880,708
20250401,143700,46870479640,19890,19890,19900,19890,583
20250401,143600,46858883515,19890,19890,19900,19880,1216
20250401,143500,46834694735,19890,19890,19890,19880,1063
20250401,143400,46813561095,19880,19900,19900,19880,1250
20250401,143300,46788698990,19890,19900,19900,19880,1713
20250401,143200,46754616790,19900,19890,19920,19890,1295
20250401,143100,46728850540,19890,19890,19900,19890,362
20250401,143000,46721650300,19890,19890,19900,19890,270
20250401,142900,46716279970,19890,19880,19930,19870,2910
20250401,142800,46658380820,19880,19880,19890,19870,498
20250401,142700,46648480480,19870,19850,19890,19850,3092
20250401,142600,46587085060,19850,19840,19850,19840,874
20250401,142500,46569744890,19840,19840,19850,19830,2350
20250401,142400,46523120765,19840,19850,19850,19840,4615
20250401,142300,46431539240,19850,19840,19860,19840,1574
20250401,142200,46400305740,19840,19850,19850,19830,2514
20250401,142100,46350438780,19850,19850,19860,19850,2188
20250401,142000,46307006960,19850,19840,19860,19840,1570
20250401,141900,46275846460,19840,19840,19850,19830,1953
20250401,141800,46237099430,19840,19860,19860,19840,1041
20250401,141700,46216437275,19860,19850,19860,19840,192
20250401,141600,46212624345,19840,19870,19870,19840,2295
20250401,141500,46167071875,19860,19860,19870,19850,762
20250401,141400,46151939345,19870,19860,19880,19850,1373
20250401,141300,46124676510,19860,19845,19870,19840,2200
20250401,141200,46080995375,19850,19840,19850,19840,310
20250401,141100,46074844200,19840,19860,19860,19840,4005
20250401,141000,45995354620,19850,19870,19870,19850,2066
20250401,140900,45954325245,19860,19880,19880,19860,1518
20250401,140800,45924159340,19880,19890,19890,19870,1885
20250401,140700,45886684990,19890,19880,19910,19880,847
20250401,140600,45869839020,19880,19880,19910,19880,1318
20250401,140500,45843619780,19880,19880,19900,19880,1619
20250401,140400,45811431555,19890,19880,19890,19870,785
20250401,140300,45795825985,19880,19890,19890,19870,702
20250401,140200,45781870795,19880,19890,19910,19880,844
20250401,140100,45765086615,19890,19910,19920,19890,3265
20250401,140000,45700085005,19920,19930,19930,19910,330
20250401,135900,45693514340,19910,19940,19940,19910,1644
20250401,135800,45660753420,19940,19960,19970,19940,1209
20250401,135700,45636638720,19960,19950,19960,19940,2557
20250401,135600,45585612070,19950,19940,19950,19940,152
20250401,135500,45582581130,19940,19930,19940,19930,1162
20250401,135400,45559414440,19930,19910,19930,19900,1924
20250401,135300,45521108040,19910,19910,19920,19900,540
20250401,135200,45510355890,19900,19890,19900,19870,2002
20250401,135100,45470552370,19890,19890,19900,19870,347
20250401,135000,45463650440,19890,19870,19890,19860,2446
20250401,134900,45415048590,19860,19870,19880,19860,1713
20250401,134800,45381014060,19870,19880,19880,19870,1037
20250401,134700,45360407780,19880,19900,19920,19880,2504
20250401,134600,45310605320,19880,19870,19900,19870,11792
20250401,134500,45075981740,19870,19860,19870,19860,217
20250401,134400,45071670990,19860,19860,19880,19850,1760
20250401,134300,45036714310,19860,19860,19860,19850,1528
20250401,134200,45006369060,19860,19870,19870,19850,1178
20250401,134100,44982976735,19870,19870,19880,19870,872
20250401,134000,44965649885,19870,19880,19890,19870,1335
20250401,133900,44939109505,19880,19890,19890,19880,884
20250401,133800,44921533425,19890,19910,19920,19890,2004
20250401,133700,44881636825,19920,19910,19930,19900,357
20250401,133600,44874528535,19900,19890,19930,19890,1485
20250401,133500,44844976155,19890,19880,19890,19870,742
20250401,133400,44830224265,19880,19890,19900,19860,1860
20250401,133300,44793254445,19890,19900,19900,19890,1357
20250401,133200,44766261325,19900,19910,19930,19890,1620
20250401,133100,44734025715,19910,19950,19950,19910,1438
20250401,133000,44705358725,19950,19960,19960,19930,1344
20250401,132900,44678551615,19950,19960,19960,19950,994
20250401,132800,44658712615,19960,19970,19970,19950,1887
20250401,132700,44621048765,19960,19960,19970,19950,2621
20250401,132600,44568729505,19960,19940,19960,19940,3874
20250401,132500,44491434625,19930,19930,19960,19920,2997
20250401,132400,44431681945,19920,19910,19930,19910,2001
20250401,132300,44391823335,19900,19870,19900,19870,1980
20250401,132200,44352447355,19890,19890,19900,19870,1203
20250401,132100,44328530085,19880,19860,19890,19860,1337
20250401,132000,44301955745,19860,19810,19860,19800,5548
20250401,131900,44192018255,19810,19810,19820,19800,6049
20250401,131800,44072182095,19820,19840,19840,19810,5560
20250401,131700,43961950245,19840,19860,19860,19840,4867
20250401,131600,43865345510,19860,19870,19870,19860,645
20250401,131500,43852531510,19870,19860,19880,19850,6001
20250401,131400,43733356500,19860,19870,19870,19860,1177
20250401,131300,43709976995,19870,19880,19890,19850,3719
20250401,131200,43636104350,19880,19900,19900,19870,3022
20250401,131100,43576038570,19900,19890,19900,19880,1082
20250401,131000,43554523475,19880,19900,19920,19880,1108
20250401,130900,43532479585,19900,19890,19900,19880,2339
20250401,130800,43485976965,19890,19900,19910,19880,4514
20250401,130700,43396191625,19890,19910,19910,19890,4275
20250401,130600,43311119595,19920,19920,19920,19900,2095
20250401,130500,43269409125,19920,19940,19940,19900,7451
20250401,130400,43120945745,19940,19950,19960,19940,2864
20250401,130300,43063812285,19950,19950,19970,19950,2136
20250401,130200,43021188095,19960,19960,19970,19960,2229
20250401,130100,42976692115,19960,19960,19960,19960,471
20250401,130000,42967290955,19970,19970,19980,19960,998
20250401,125900,42947361705,19960,19950,19970,19950,553
20250401,125800,42936323765,19955,19960,19970,19955,229
20250401,125700,42931753395,19950,19960,19970,19950,2854
20250401,125600,42874801105,19950,19980,19980,19950,9776
20250401,125500,42679695445,19980,19990,19990,19980,383
20250401,125400,42672040285,19990,19990,20000,19970,2223
20250401,125300,42627624495,19970,19990,19990,19970,3066
20250401,125200,42566361005,19980,19990,20000,19980,2732
20250401,125100,42511744465,20000,19990,20000,19990,240
20250401,125000,42506946285,19990,19990,20000,19990,146
20250401,124900,42504027635,20000,19990,20000,19990,317
20250401,124800,42497690615,19990,19990,20000,19990,4491
20250401,124700,42407889945,20000,20000,20000,19990,532
20250401,124600,42397253185,20000,20000,20000,19990,670
20250401,124500,42383858385,20000,19980,20000,19980,1006
20250401,124400,42363743895,19990,19970,19990,19970,2249
20250401,124300,42318819515,19980,19980,20000,19970,1854
20250401,124200,42281775945,19990,19990,20000,19980,598
20250401,124100,42269821895,19990,20000,20000,19990,116
20250401,124000,42267502915,20000,19990,20000,19985,323
20250401,123900,42261046150,20000,19990,20000,19990,748
20250401,123800,42246093080,20000,20000,20000,19980,702
20250401,123700,42232064030,19990,19990,20000,19990,428
20250401,123600,42223508300,20000,19990,20000,19980,760
20250401,123500,42208317730,19980,20000,20000,19980,2838
20250401,123400,42151580690,20000,19990,20000,19980,2683
20250401,123300,42097966890,20000,19990,20000,19990,374
20250401,123200,42090490470,19995,19990,20000,19980,1357
20250401,123100,42063366810,19990,19990,19990,19980,159
20250401,123000,42060188750,19990,19990,19990,19970,1385
20250401,122900,42032516740,20000,19990,20000,19990,288
20250401,122800,42026759010,19990,19990,20000,19980,502
20250401,122700,42016723080,19990,19990,19990,19980,693
20250401,122600,42002875910,19990,19980,19990,19980,414
20250401,122500,41994604070,19980,19990,19990,19970,539
20250401,122400,41983834860,19980,19960,19990,19960,910
20250401,122300,41965669390,19960,19960,19960,19950,1373
20250401,122200,41938266630,19960,19980,19990,19960,4436
20250401,122100,41849683260,19980,19990,19990,19980,210
20250401,122000,41845485460,19980,19990,19990,19980,1372
20250401,121900,41818070980,19990,19990,20000,19990,2234
20250401,121800,41773411200,20000,20000,20000,19990,473
20250401,121700,41763953570,20000,20000,20000,19990,1013
20250401,121600,41743699020,20000,20000,20000,19990,3480
20250401,121500,41674102780,20000,19990,20000,19980,1261
20250401,121400,41648884270,19990,19990,20000,19970,572
20250401,121300,41637458000,19980,19990,19990,19960,1459
20250401,121200,41608316530,19980,19980,20000,19980,526
20250401,121100,41597805340,19980,19990,20000,19980,1403
20250401,121000,41569761400,19990,20000,20025,19990,2497
20250401,120900,41519820725,20000,20000,20050,20000,1999
20250401,120800,41479840575,20000,20000,20050,20000,1417
20250401,120700,41451436925,20000,20000,20050,20000,1100
20250401,120600,41429427275,20000,19990,20000,19990,2705
20250401,120500,41375348135,19990,19980,20000,19980,2600
20250401,120400,41323350655,19980,19980,19990,19980,846
20250401,120300,41306442195,19970,19980,19980,19970,924
20250401,120200,41287986325,19980,19980,19980,19970,1279
20250401,120100,41262433325,19990,19980,19990,19970,342
20250401,120000,41255599405,19990,19980,19990,19980,210
20250401,115900,41251403505,19980,19975,19980,19960,1162
20250401,115800,41228201815,19970,19970,19980,19970,1408
20250401,115700,41200077405,19960,19940,19960,19940,2028
20250401,115600,41159616645,19940,19930,19940,19920,1322
20250401,115500,41133264265,19940,19920,19940,19920,3357
20250401,115400,41066382285,19920,19920,19930,19900,2000
20250401,115300,41026551045,19920,19920,19930,19910,2150
20250401,115200,40983723005,19920,19920,19940,19900,4825
20250401,115100,40887637050,19910,19900,19920,19880,4409
20250401,115000,40799902210,19900,19880,19940,19800,19284
20250401,114900,40417309850,19870,19940,19950,19870,26274
20250401,114800,39894390290,19940,19940,19950,19930,3186
20250401,114700,39830862270,19940,19940,19940,19930,3496
20250401,114600,39761164870,19950,19950,19950,19940,2641
20250401,114500,39708500040,19940,19950,19950,19940,1395
20250401,114400,39680675030,19940,19950,19960,19940,3787
20250401,114300,39605125850,19960,19950,19960,19950,1146
20250401,114200,39582262570,19960,19960,19970,19950,1235
20250401,114100,39557611330,19960,19950,19970,19950,2052
20250401,114000,39516668300,19950,19960,19960,19950,601
20250401,113900,39504674720,19950,19955,19970,19950,2759
20250401,113800,39449600230,19950,19960,19960,19950,437
20250401,113700,39440881300,19960,19970,19970,19960,932
20250401,113600,39422278205,19960,19960,19970,19950,1163
20250401,113500,39399063135,19960,19950,19960,19950,1084
20250401,113400,39377433745,19950,19970,19970,19950,1835
20250401,113300,39340811770,19970,19970,19980,19960,3254
20250401,113200,39275845085,19970,19980,19980,19970,894
20250401,113100,39257990995,19970,19980,19980,19970,1018
20250401,113000,39237655575,19980,19980,19980,19970,1009
20250401,112900,39217497885,19980,19990,19990,19980,1033
20250401,112800,39196854995,19990,19990,19990,19970,716
20250401,112700,39182553890,19980,19980,20000,19970,2397
20250401,112600,39134651240,19980,19970,19990,19970,687
20250401,112500,39120927610,19970,19980,19990,19960,3998
20250401,112400,39041077340,19980,19980,19990,19980,1496
20250401,112300,39011180730,19980,19950,19980,19950,3035
20250401,112200,38950595320,19970,19990,19990,19940,19322
20250401,112100,38565021010,19980,19980,19990,19980,2209
20250401,112000,38520883890,19990,19990,20000,19980,4636
20250401,111900,38428209290,20000,19990,20000,19990,1157
20250401,111800,38405073295,20000,20050,20050,20000,2843
20250401,111700,38348207845,20050,20050,20050,20000,2161
20250401,111600,38304984845,20000,20000,20050,20000,2475
20250401,111500,38255422695,20050,20050,20050,20000,1312
20250401,111400,38229131995,20050,20050,20050,20000,1052
20250401,111300,38208073145,20000,20050,20050,20000,1559
20250401,111200,38176819945,20050,20050,20100,20050,942
20250401,111100,38157917670,20050,20050,20050,20050,665
20250401,111000,38144584420,20100,20050,20100,20050,1112
20250401,110900,38122278770,20050,20100,20150,20050,3451
20250401,110800,38052948095,20100,20100,20150,20100,984
20250401,110700,38033169145,20100,20100,20150,20100,2063
20250401,110600,37991629195,20100,20125,20150,20100,375
20250401,110500,37984079970,20150,20150,20200,20100,6773
20250401,110400,37847708845,20150,20100,20150,20100,3709
20250401,110300,37773055845,20100,20050,20100,20000,3859
20250401,110200,37695557745,20050,20000,20050,20000,1025
20250401,110100,37675046045,20000,20000,20050,20000,1413
20250401,110000,37646717395,20000,20000,20050,19990,2874
20250401,105900,37589132255,20000,20050,20050,19990,3988
20250401,105800,37509366605,20050,19980,20050,19970,3636
20250401,105700,37436673530,19980,19970,19980,19970,4263
20250401,105600,37351528345,19970,19990,19990,19970,5640
20250401,105500,37238849615,19990,19990,19995,19980,5167
20250401,105400,37135573310,19990,20000,20050,19990,7575
20250401,105300,36984103100,20000,20000,20050,20000,1378
20250401,105200,36956537400,20050,20000,20050,20000,2333
20250401,105100,36909785750,20000,20050,20050,20000,2133
20250401,105000,36867093275,20050,20050,20100,20000,4192
20250401,104900,36783130475,20050,20050,20100,20000,6148
20250401,104800,36659836025,20000,20000,20050,20000,2767
20250401,104700,36604474825,20000,20000,20050,20000,1397
20250401,104600,36576523925,20000,20050,20100,20000,2672
20250401,104500,36523029275,20050,20050,20100,20000,6719
20250401,104400,36388302475,20050,20000,20100,20000,6224
20250401,104300,36263502425,20000,20050,20100,20000,4227
20250401,104200,36178779575,20000,20100,20100,20000,4936
20250401,104100,36079825575,20050,20050,20100,20050,1595
20250401,104000,36047845625,20050,20050,20075,20050,2006
20250401,103900,36007625075,20050,20050,20100,20050,3879
20250401,103800,35929814875,20100,20100,20150,20100,4521
20250401,103700,35838932675,20100,20150,20150,20050,5855
20250401,103600,35721372475,20100,20100,20150,20100,7884
20250401,103500,35562888525,20100,20100,20150,20100,1437
20250401,103400,35534000275,20100,20100,20150,20100,2383
20250401,103300,35486098875,20100,20100,20150,20100,2415
20250401,103200,35437556200,20100,20150,20150,20100,4880
20250401,103100,35339334500,20100,20150,20150,20100,3417
20250401,103000,35270570950,20150,20150,20200,20100,5676
20250401,102900,35156165150,20150,20150,20150,20100,3394
20250401,102800,35087832450,20150,20150,20200,20100,5705
20250401,102700,34972909600,20200,20200,20200,20100,9733
20250401,102600,34776734800,20200,20250,20250,20150,17196
20250401,102500,34429206950,20300,20100,20300,20100,39526
20250401,102400,33630907750,20100,20150,20150,20050,12444
20250401,102300,33380736150,20150,20150,20150,20075,15334
20250401,102200,33072064550,20100,20050,20150,20050,21674
20250401,102100,32636473650,20050,19880,20100,19880,13821
20250401,102000,32360078560,19880,19870,19880,19860,735
20250401,101900,32345467750,19870,19865,19870,19840,3424
20250401,101800,32277494455,19850,19900,19900,19850,6320
20250401,101700,32151890315,19900,19910,19920,19900,1627
20250401,101600,32119505355,19910,19910,19920,19900,3006
20250401,101500,32059654815,19910,19930,19930,19910,3612
20250401,101400,31987710855,19930,19950,19960,19930,3275
20250401,101300,31922411705,19950,19990,19990,19940,6124
20250401,101200,31800138525,20000,19960,20050,19950,5458
20250401,101100,31691045945,19960,19940,19980,19930,4929
20250401,101000,31592667490,19940,19920,19940,19920,2056
20250401,100900,31551691215,19930,19930,19930,19910,1838
20250401,100800,31515075330,19930,19910,19930,19900,3055
20250401,100700,31454242410,19910,19880,19910,19870,2960
20250401,100600,31395349310,19880,19870,19880,19850,2829
20250401,100500,31339166180,19860,19850,19860,19830,3400
20250401,100400,31271687650,19850,19840,19860,19810,2776
20250401,100300,31216622760,19850,19820,19850,19790,8368
20250401,100200,31050876080,19810,19850,19850,19800,6521
20250401,100100,30921636365,19850,19910,19910,19850,5051
20250401,100000,30821193850,19900,19900,19930,19880,8047
20250401,095900,30661013585,19910,19830,19920,19820,4561
20250401,095800,30570366895,19840,19780,19880,19770,12657
20250401,095700,30319456540,19780,19750,19780,19720,13289
20250401,095600,30057109235,19730,19850,19850,19730,41065
20250401,095500,29244867795,19850,19920,19920,19840,13498
20250401,095400,28976498695,19920,19960,19960,19910,8236
20250401,095300,28812306955,19960,20000,20000,19960,6090
20250401,095200,28690637765,20000,20000,20050,20000,3480
20250401,095100,28621006065,20050,20050,20100,20000,9501
20250401,095000,28430667465,20050,20050,20100,20000,4540
20250401,094900,28339647715,20050,20000,20050,20000,5643
20250401,094800,28226644015,20000,19970,20050,19970,5456
20250401,094700,28117558885,19970,19970,19980,19960,2507
20250401,094600,28067488415,19980,19930,19990,19920,4046
20250401,094500,27986685010,19940,19990,20000,19920,9311
20250401,094400,27800663820,20000,20000,20050,19990,4222
20250401,094300,27716210090,20000,20000,20050,19990,2283
20250401,094200,27670548595,20000,20100,20150,19990,18657
20250401,094100,27296246235,20100,20050,20100,20000,9336
20250401,094000,27108824985,20050,20000,20050,19990,10352
20250401,093900,26901469720,20025,19955,20100,19955,14213
20250401,093800,26616982175,19960,19890,19980,19870,8229
20250401,093700,26452996425,19880,19950,19960,19880,8022
20250401,093600,26293198665,19940,19930,19970,19910,5519
20250401,093500,26183153005,19930,19850,19930,19800,20223
20250401,093400,25781878970,19840,19950,19950,19840,15792
20250401,093300,25467670805,19940,20000,20050,19940,15219
20250401,093200,25163636045,20000,20150,20150,19970,22472
20250401,093100,24713237330,20100,20100,20150,20050,20113
20250401,093000,24308814905,20100,20000,20100,19990,8598
20250401,092900,24136558005,19990,19980,20050,19970,29489
20250401,092800,23546392485,19980,19910,19980,19905,15650
20250401,092700,23234245270,19890,19810,19920,19770,38269
20250401,092600,22475700130,19810,19930,19950,19810,26307
20250401,092500,21952945445,19940,19970,19980,19850,36267
20250401,092400,21230207685,19960,20000,20050,19960,24480
20250401,092300,20740923705,20000,20100,20100,20000,17181
20250401,092200,20396767930,20100,20050,20100,20050,5086
20250401,092100,20294670080,20100,20050,20100,20050,3346
20250401,092000,20227517930,20100,20100,20150,20050,8283
20250401,091900,20061111380,20150,20250,20250,20100,11815
20250401,091800,19822892880,20250,20200,20250,20150,9024
20250401,091700,19640522055,20250,20300,20350,20200,24231
20250401,091600,19149220630,20300,20150,20300,20100,21357
20250401,091500,18717436130,20150,20050,20150,20050,14252
20250401,091400,18430920030,20050,20000,20100,19990,30763
20250401,091300,17815394735,20000,20100,20150,20000,24255
20250401,091200,17329266335,20050,20150,20200,20050,15334
20250401,091100,17020867835,20150,20200,20250,20100,26674
20250401,091000,16482317060,20250,20200,20300,20200,15157
20250401,090900,16175453335,20200,20150,20250,20150,32846
20250401,090800,15512119535,20200,20050,20200,20050,29072
20250401,090700,14926695685,20050,20150,20200,20050,28126
20250401,090600,14361704085,20150,20200,20250,20100,29007
20250401,090500,13776648260,20200,20300,20300,20100,54276
20250401,090400,12680500535,20250,20350,20400,20250,30225
20250401,090300,12066180785,20350,20250,20450,20200,54036
20250401,090200,10967089060,20250,20300,20450,20250,52225
20250401,090100,9904619310,20350,20550,20600,20250,108422
20250401,090000,7687939410,20550,20800,20950,20500,369657
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 220000 49715694480 19790 19790 19790 19790 32507
3 20250401 215900 49715694480 19790 19790 19790 19790 0
4 20250401 215800 49715694480 19790 19790 19790 19790 0
5 20250401 215700 49715694480 19790 19790 19790 19790 0
6 20250401 215600 49715694480 19790 19790 19790 19790 0
7 20250401 215500 49715694480 19790 19790 19790 19790 0
8 20250401 215400 49715694480 19790 19790 19790 19790 0
9 20250401 215300 49715694480 19790 19790 19790 19790 0
10 20250401 215200 49715694480 19790 19790 19790 19790 0
11 20250401 215100 49715694480 19790 19790 19790 19790 0
12 20250401 215000 49715694480 19790 19790 19790 19790 0
13 20250401 214900 49715694480 19790 19790 19790 19790 0
14 20250401 214800 49715694480 19790 19790 19790 19790 0
15 20250401 214700 49715694480 19790 19790 19790 19790 0
16 20250401 214600 49715694480 19790 19790 19790 19790 0
17 20250401 214500 49715694480 19790 19790 19790 19790 0
18 20250401 214400 49715694480 19790 19790 19790 19790 0
19 20250401 214300 49715694480 19790 19790 19790 19790 0
20 20250401 214200 49715694480 19790 19790 19790 19790 0
21 20250401 214100 49715694480 19790 19790 19790 19790 0
22 20250401 214000 49715694480 19790 19790 19790 19790 0
23 20250401 213900 49715694480 19790 19790 19790 19790 0
24 20250401 213800 49715694480 19790 19790 19790 19790 0
25 20250401 213700 49715694480 19790 19790 19790 19790 0
26 20250401 213600 49715694480 19790 19790 19790 19790 0
27 20250401 213500 49715694480 19790 19790 19790 19790 0
28 20250401 213400 49715694480 19790 19790 19790 19790 0
29 20250401 213300 49715694480 19790 19790 19790 19790 0
30 20250401 213200 49715694480 19790 19790 19790 19790 0
31 20250401 213100 49715694480 19790 19790 19790 19790 0
32 20250401 213000 49715694480 19790 19790 19790 19790 32507
33 20250401 212900 49715694480 19790 19790 19790 19790 0
34 20250401 212800 49715694480 19790 19790 19790 19790 0
35 20250401 212700 49715694480 19790 19790 19790 19790 0
36 20250401 212600 49715694480 19790 19790 19790 19790 0
37 20250401 212500 49715694480 19790 19790 19790 19790 0
38 20250401 212400 49715694480 19790 19790 19790 19790 0
39 20250401 212300 49715694480 19790 19790 19790 19790 0
40 20250401 212200 49715694480 19790 19790 19790 19790 0
41 20250401 212100 49715694480 19790 19790 19790 19790 0
42 20250401 212000 49715694480 19790 19790 19790 19790 0
43 20250401 211900 49715694480 19790 19790 19790 19790 0
44 20250401 211800 49715694480 19790 19790 19790 19790 0
45 20250401 211700 49715694480 19790 19790 19790 19790 0
46 20250401 211600 49715694480 19790 19790 19790 19790 0
47 20250401 211500 49715694480 19790 19790 19790 19790 0
48 20250401 211400 49715694480 19790 19790 19790 19790 0
49 20250401 211300 49715694480 19790 19790 19790 19790 0
50 20250401 211200 49715694480 19790 19790 19790 19790 0
51 20250401 211100 49715694480 19790 19790 19790 19790 0
52 20250401 211000 49715694480 19790 19790 19790 19790 0
53 20250401 210900 49715694480 19790 19790 19790 19790 0
54 20250401 210800 49715694480 19790 19790 19790 19790 0
55 20250401 210700 49715694480 19790 19790 19790 19790 0
56 20250401 210600 49715694480 19790 19790 19790 19790 0
57 20250401 210500 49715694480 19790 19790 19790 19790 0
58 20250401 210400 49715694480 19790 19790 19790 19790 0
59 20250401 210300 49715694480 19790 19790 19790 19790 0
60 20250401 210200 49715694480 19790 19790 19790 19790 0
61 20250401 210100 49715694480 19790 19790 19790 19790 0
62 20250401 210000 49715694480 19790 19790 19790 19790 32507
63 20250401 205900 49715694480 19790 19790 19790 19790 0
64 20250401 205800 49715694480 19790 19790 19790 19790 0
65 20250401 205700 49715694480 19790 19790 19790 19790 0
66 20250401 205600 49715694480 19790 19790 19790 19790 0
67 20250401 205500 49715694480 19790 19790 19790 19790 0
68 20250401 205400 49715694480 19790 19790 19790 19790 0
69 20250401 205300 49715694480 19790 19790 19790 19790 0
70 20250401 205200 49715694480 19790 19790 19790 19790 0
71 20250401 205100 49715694480 19790 19790 19790 19790 0
72 20250401 205000 49715694480 19790 19790 19790 19790 0
73 20250401 204900 49715694480 19790 19790 19790 19790 0
74 20250401 204800 49715694480 19790 19790 19790 19790 0
75 20250401 204700 49715694480 19790 19790 19790 19790 0
76 20250401 204600 49715694480 19790 19790 19790 19790 0
77 20250401 204500 49715694480 19790 19790 19790 19790 0
78 20250401 204400 49715694480 19790 19790 19790 19790 0
79 20250401 204300 49715694480 19790 19790 19790 19790 0
80 20250401 204200 49715694480 19790 19790 19790 19790 0
81 20250401 204100 49715694480 19790 19790 19790 19790 0
82 20250401 204000 49715694480 19790 19790 19790 19790 0
83 20250401 203900 49715694480 19790 19790 19790 19790 0
84 20250401 203800 49715694480 19790 19790 19790 19790 0
85 20250401 203700 49715694480 19790 19790 19790 19790 0
86 20250401 203600 49715694480 19790 19790 19790 19790 0
87 20250401 203500 49715694480 19790 19790 19790 19790 0
88 20250401 203400 49715694480 19790 19790 19790 19790 0
89 20250401 203300 49715694480 19790 19790 19790 19790 0
90 20250401 203200 49715694480 19790 19790 19790 19790 0
91 20250401 203100 49715694480 19790 19790 19790 19790 0
92 20250401 203000 49715694480 19790 19790 19790 19790 32507
93 20250401 202900 49715694480 19790 19790 19790 19790 0
94 20250401 202800 49715694480 19790 19790 19790 19790 0
95 20250401 202700 49715694480 19790 19790 19790 19790 0
96 20250401 202600 49715694480 19790 19790 19790 19790 0
97 20250401 202500 49715694480 19790 19790 19790 19790 0
98 20250401 202400 49715694480 19790 19790 19790 19790 0
99 20250401 202300 49715694480 19790 19790 19790 19790 0
100 20250401 202200 49715694480 19790 19790 19790 19790 0
101 20250401 202100 49715694480 19790 19790 19790 19790 0
102 20250401 202000 49715694480 19790 19790 19790 19790 0
103 20250401 201900 49715694480 19790 19790 19790 19790 0
104 20250401 201800 49715694480 19790 19790 19790 19790 0
105 20250401 201700 49715694480 19790 19790 19790 19790 0
106 20250401 201600 49715694480 19790 19790 19790 19790 0
107 20250401 201500 49715694480 19790 19790 19790 19790 0
108 20250401 201400 49715694480 19790 19790 19790 19790 0
109 20250401 201300 49715694480 19790 19790 19790 19790 0
110 20250401 201200 49715694480 19790 19790 19790 19790 0
111 20250401 201100 49715694480 19790 19790 19790 19790 0
112 20250401 201000 49715694480 19790 19790 19790 19790 0
113 20250401 200900 49715694480 19790 19790 19790 19790 0
114 20250401 200800 49715694480 19790 19790 19790 19790 0
115 20250401 200700 49715694480 19790 19790 19790 19790 0
116 20250401 200600 49715694480 19790 19790 19790 19790 0
117 20250401 200500 49715694480 19790 19790 19790 19790 0
118 20250401 200400 49715694480 19790 19790 19790 19790 0
119 20250401 200300 49715694480 19790 19790 19790 19790 0
120 20250401 200200 49715694480 19790 19790 19790 19790 0
121 20250401 200100 49715694480 19790 19790 19790 19790 0
122 20250401 200000 49715694480 19790 19790 19790 19790 32507
123 20250401 195900 49715694480 19790 19790 19790 19790 0
124 20250401 195800 49715694480 19790 19790 19790 19790 0
125 20250401 195700 49715694480 19790 19790 19790 19790 0
126 20250401 195600 49715694480 19790 19790 19790 19790 0
127 20250401 195500 49715694480 19790 19790 19790 19790 0
128 20250401 195400 49715694480 19790 19790 19790 19790 0
129 20250401 195300 49715694480 19790 19790 19790 19790 0
130 20250401 195200 49715694480 19790 19790 19790 19790 0
131 20250401 195100 49715694480 19790 19790 19790 19790 0
132 20250401 195000 49715694480 19790 19790 19790 19790 0
133 20250401 194900 49715694480 19790 19790 19790 19790 0
134 20250401 194800 49715694480 19790 19790 19790 19790 0
135 20250401 194700 49715694480 19790 19790 19790 19790 0
136 20250401 194600 49715694480 19790 19790 19790 19790 0
137 20250401 194500 49715694480 19790 19790 19790 19790 0
138 20250401 194400 49715694480 19790 19790 19790 19790 0
139 20250401 194300 49715694480 19790 19790 19790 19790 0
140 20250401 194200 49715694480 19790 19790 19790 19790 0
141 20250401 194100 49715694480 19790 19790 19790 19790 0
142 20250401 194000 49715694480 19790 19790 19790 19790 0
143 20250401 193900 49715694480 19790 19790 19790 19790 0
144 20250401 193800 49715694480 19790 19790 19790 19790 0
145 20250401 193700 49715694480 19790 19790 19790 19790 0
146 20250401 193600 49715694480 19790 19790 19790 19790 0
147 20250401 193500 49715694480 19790 19790 19790 19790 0
148 20250401 193400 49715694480 19790 19790 19790 19790 0
149 20250401 193300 49715694480 19790 19790 19790 19790 0
150 20250401 193200 49715694480 19790 19790 19790 19790 0
151 20250401 193100 49715694480 19790 19790 19790 19790 0
152 20250401 193000 49715694480 19790 19790 19790 19790 32507
153 20250401 192900 49715694480 19790 19790 19790 19790 0
154 20250401 192800 49715694480 19790 19790 19790 19790 0
155 20250401 192700 49715694480 19790 19790 19790 19790 0
156 20250401 192600 49715694480 19790 19790 19790 19790 0
157 20250401 192500 49715694480 19790 19790 19790 19790 0
158 20250401 192400 49715694480 19790 19790 19790 19790 0
159 20250401 192300 49715694480 19790 19790 19790 19790 0
160 20250401 192200 49715694480 19790 19790 19790 19790 0
161 20250401 192100 49715694480 19790 19790 19790 19790 0
162 20250401 192000 49715694480 19790 19790 19790 19790 0
163 20250401 191900 49715694480 19790 19790 19790 19790 0
164 20250401 191800 49715694480 19790 19790 19790 19790 0
165 20250401 191700 49715694480 19790 19790 19790 19790 0
166 20250401 191600 49715694480 19790 19790 19790 19790 0
167 20250401 191500 49715694480 19790 19790 19790 19790 0
168 20250401 191400 49715694480 19790 19790 19790 19790 0
169 20250401 191300 49715694480 19790 19790 19790 19790 0
170 20250401 191200 49715694480 19790 19790 19790 19790 0
171 20250401 191100 49715694480 19790 19790 19790 19790 0
172 20250401 191000 49715694480 19790 19790 19790 19790 0
173 20250401 190900 49715694480 19790 19790 19790 19790 0
174 20250401 190800 49715694480 19790 19790 19790 19790 0
175 20250401 190700 49715694480 19790 19790 19790 19790 0
176 20250401 190600 49715694480 19790 19790 19790 19790 0
177 20250401 190500 49715694480 19790 19790 19790 19790 0
178 20250401 190400 49715694480 19790 19790 19790 19790 0
179 20250401 190300 49715694480 19790 19790 19790 19790 0
180 20250401 190200 49715694480 19790 19790 19790 19790 0
181 20250401 190100 49715694480 19790 19790 19790 19790 0
182 20250401 190000 49715694480 19790 19790 19790 19790 32507
183 20250401 185900 49715694480 19790 19790 19790 19790 0
184 20250401 185800 49715694480 19790 19790 19790 19790 0
185 20250401 185700 49715694480 19790 19790 19790 19790 0
186 20250401 185600 49715694480 19790 19790 19790 19790 0
187 20250401 185500 49715694480 19790 19790 19790 19790 0
188 20250401 185400 49715694480 19790 19790 19790 19790 0
189 20250401 185300 49715694480 19790 19790 19790 19790 0
190 20250401 185200 49715694480 19790 19790 19790 19790 0
191 20250401 185100 49715694480 19790 19790 19790 19790 0
192 20250401 185000 49715694480 19790 19790 19790 19790 0
193 20250401 184900 49715694480 19790 19790 19790 19790 0
194 20250401 184800 49715694480 19790 19790 19790 19790 0
195 20250401 184700 49715694480 19790 19790 19790 19790 0
196 20250401 184600 49715694480 19790 19790 19790 19790 0
197 20250401 184500 49715694480 19790 19790 19790 19790 0
198 20250401 184400 49715694480 19790 19790 19790 19790 0
199 20250401 184300 49715694480 19790 19790 19790 19790 0
200 20250401 184200 49715694480 19790 19790 19790 19790 0
201 20250401 184100 49715694480 19790 19790 19790 19790 0
202 20250401 184000 49715694480 19790 19790 19790 19790 0
203 20250401 183900 49715694480 19790 19790 19790 19790 0
204 20250401 183800 49715694480 19790 19790 19790 19790 0
205 20250401 183700 49715694480 19790 19790 19790 19790 0
206 20250401 183600 49715694480 19790 19790 19790 19790 0
207 20250401 183500 49715694480 19790 19790 19790 19790 0
208 20250401 183400 49715694480 19790 19790 19790 19790 0
209 20250401 183300 49715694480 19790 19790 19790 19790 0
210 20250401 183200 49715694480 19790 19790 19790 19790 0
211 20250401 183100 49715694480 19790 19790 19790 19790 0
212 20250401 183000 49715694480 19790 19790 19790 19790 32507
213 20250401 182900 49715694480 19790 19790 19790 19790 0
214 20250401 182800 49715694480 19790 19790 19790 19790 0
215 20250401 182700 49715694480 19790 19790 19790 19790 0
216 20250401 182600 49715694480 19790 19790 19790 19790 0
217 20250401 182500 49715694480 19790 19790 19790 19790 0
218 20250401 182400 49715694480 19790 19790 19790 19790 0
219 20250401 182300 49715694480 19790 19790 19790 19790 0
220 20250401 182200 49715694480 19790 19790 19790 19790 0
221 20250401 182100 49715694480 19790 19790 19790 19790 0
222 20250401 182000 49715694480 19790 19790 19790 19790 0
223 20250401 181900 49715694480 19790 19790 19790 19790 0
224 20250401 181800 49715694480 19790 19790 19790 19790 0
225 20250401 181700 49715694480 19790 19790 19790 19790 0
226 20250401 181600 49715694480 19790 19790 19790 19790 0
227 20250401 181500 49715694480 19790 19790 19790 19790 0
228 20250401 181400 49715694480 19790 19790 19790 19790 0
229 20250401 181300 49715694480 19790 19790 19790 19790 0
230 20250401 181200 49715694480 19790 19790 19790 19790 0
231 20250401 181100 49715694480 19790 19790 19790 19790 0
232 20250401 181000 49715694480 19790 19790 19790 19790 0
233 20250401 180900 49715694480 19790 19790 19790 19790 0
234 20250401 180800 49715694480 19790 19790 19790 19790 0
235 20250401 180700 49715694480 19790 19790 19790 19790 0
236 20250401 180600 49715694480 19790 19790 19790 19790 0
237 20250401 180500 49715694480 19790 19790 19790 19790 0
238 20250401 180400 49715694480 19790 19790 19790 19790 0
239 20250401 180300 49715694480 19790 19790 19790 19790 0
240 20250401 180200 49715694480 19790 19790 19790 19790 0
241 20250401 180100 49715694480 19790 19790 19790 19790 0
242 20250401 180000 49715694480 19790 19790 19790 19790 32507
243 20250401 175900 49715694480 19790 19790 19790 19790 0
244 20250401 175800 49715694480 19790 19790 19790 19790 0
245 20250401 175700 49715694480 19790 19790 19790 19790 0
246 20250401 175600 49715694480 19790 19790 19790 19790 0
247 20250401 175500 49715694480 19790 19790 19790 19790 0
248 20250401 175400 49715694480 19790 19790 19790 19790 0
249 20250401 175300 49715694480 19790 19790 19790 19790 0
250 20250401 175200 49715694480 19790 19790 19790 19790 0
251 20250401 175100 49715694480 19790 19790 19790 19790 0
252 20250401 175000 49715694480 19790 19790 19790 19790 0
253 20250401 174900 49715694480 19790 19790 19790 19790 0
254 20250401 174800 49715694480 19790 19790 19790 19790 0
255 20250401 174700 49715694480 19790 19790 19790 19790 0
256 20250401 174600 49715694480 19790 19790 19790 19790 0
257 20250401 174500 49715694480 19790 19790 19790 19790 0
258 20250401 174400 49715694480 19790 19790 19790 19790 0
259 20250401 174300 49715694480 19790 19790 19790 19790 0
260 20250401 174200 49715694480 19790 19790 19790 19790 0
261 20250401 174100 49715694480 19790 19790 19790 19790 0
262 20250401 174000 49715694480 19790 19790 19790 19790 0
263 20250401 173900 49715694480 19790 19790 19790 19790 0
264 20250401 173800 49715694480 19790 19790 19790 19790 0
265 20250401 173700 49715694480 19790 19790 19790 19790 0
266 20250401 173600 49715694480 19790 19790 19790 19790 0
267 20250401 173500 49715694480 19790 19790 19790 19790 0
268 20250401 173400 49715694480 19790 19790 19790 19790 0
269 20250401 173300 49715694480 19790 19790 19790 19790 0
270 20250401 173200 49715694480 19790 19790 19790 19790 0
271 20250401 173100 49715694480 19790 19790 19790 19790 0
272 20250401 173000 49715694480 19790 19790 19790 19790 32507
273 20250401 172900 49715694480 19790 19790 19790 19790 0
274 20250401 172800 49715694480 19790 19790 19790 19790 0
275 20250401 172700 49715694480 19790 19790 19790 19790 0
276 20250401 172600 49715694480 19790 19790 19790 19790 0
277 20250401 172500 49715694480 19790 19790 19790 19790 0
278 20250401 172400 49715694480 19790 19790 19790 19790 0
279 20250401 172300 49715694480 19790 19790 19790 19790 0
280 20250401 172200 49715694480 19790 19790 19790 19790 0
281 20250401 172100 49715694480 19790 19790 19790 19790 0
282 20250401 172000 49715694480 19790 19790 19790 19790 0
283 20250401 171900 49715694480 19790 19790 19790 19790 0
284 20250401 171800 49715694480 19790 19790 19790 19790 0
285 20250401 171700 49715694480 19790 19790 19790 19790 0
286 20250401 171600 49715694480 19790 19790 19790 19790 0
287 20250401 171500 49715694480 19790 19790 19790 19790 0
288 20250401 171400 49715694480 19790 19790 19790 19790 0
289 20250401 171300 49715694480 19790 19790 19790 19790 0
290 20250401 171200 49715694480 19790 19790 19790 19790 0
291 20250401 171100 49715694480 19790 19790 19790 19790 0
292 20250401 171000 49715694480 19790 19790 19790 19790 0
293 20250401 170900 49715694480 19790 19790 19790 19790 0
294 20250401 170800 49715694480 19790 19790 19790 19790 0
295 20250401 170700 49715694480 19790 19790 19790 19790 0
296 20250401 170600 49715694480 19790 19790 19790 19790 0
297 20250401 170500 49715694480 19790 19790 19790 19790 0
298 20250401 170400 49715694480 19790 19790 19790 19790 0
299 20250401 170300 49715694480 19790 19790 19790 19790 0
300 20250401 170200 49715694480 19790 19790 19790 19790 0
301 20250401 170100 49715694480 19790 19790 19790 19790 0
302 20250401 170000 49715694480 19790 19790 19790 19790 32507
303 20250401 165900 49715694480 19790 19790 19790 19790 0
304 20250401 165800 49715694480 19790 19790 19790 19790 0
305 20250401 165700 49715694480 19790 19790 19790 19790 0
306 20250401 165600 49715694480 19790 19790 19790 19790 0
307 20250401 165500 49715694480 19790 19790 19790 19790 0
308 20250401 165400 49715694480 19790 19790 19790 19790 0
309 20250401 165300 49715694480 19790 19790 19790 19790 0
310 20250401 165200 49715694480 19790 19790 19790 19790 0
311 20250401 165100 49715694480 19790 19790 19790 19790 0
312 20250401 165000 49715694480 19790 19790 19790 19790 0
313 20250401 164900 49715694480 19790 19790 19790 19790 0
314 20250401 164800 49715694480 19790 19790 19790 19790 0
315 20250401 164700 49715694480 19790 19790 19790 19790 0
316 20250401 164600 49715694480 19790 19790 19790 19790 0
317 20250401 164500 49715694480 19790 19790 19790 19790 0
318 20250401 164400 49715694480 19790 19790 19790 19790 0
319 20250401 164300 49715694480 19790 19790 19790 19790 0
320 20250401 164200 49715694480 19790 19790 19790 19790 0
321 20250401 164100 49715694480 19790 19790 19790 19790 0
322 20250401 164000 49715694480 19790 19790 19790 19790 0
323 20250401 163900 49715694480 19790 19790 19790 19790 0
324 20250401 163800 49715694480 19790 19790 19790 19790 0
325 20250401 163700 49715694480 19790 19790 19790 19790 0
326 20250401 163600 49715694480 19790 19790 19790 19790 0
327 20250401 163500 49715694480 19790 19790 19790 19790 0
328 20250401 163400 49715694480 19790 19790 19790 19790 0
329 20250401 163300 49715694480 19790 19790 19790 19790 0
330 20250401 163200 49715694480 19790 19790 19790 19790 0
331 20250401 163100 49715694480 19790 19790 19790 19790 0
332 20250401 163000 49715694480 19790 19790 19790 19790 32507
333 20250401 162900 49715694480 19790 19790 19790 19790 0
334 20250401 162800 49715694480 19790 19790 19790 19790 0
335 20250401 162700 49715694480 19790 19790 19790 19790 0
336 20250401 162600 49715694480 19790 19790 19790 19790 0
337 20250401 162500 49715694480 19790 19790 19790 19790 0
338 20250401 162400 49715694480 19790 19790 19790 19790 0
339 20250401 162300 49715694480 19790 19790 19790 19790 0
340 20250401 162200 49715694480 19790 19790 19790 19790 0
341 20250401 162100 49715694480 19790 19790 19790 19790 0
342 20250401 162000 49715694480 19790 19790 19790 19790 0
343 20250401 161900 49715694480 19790 19790 19790 19790 0
344 20250401 161800 49715694480 19790 19790 19790 19790 0
345 20250401 161700 49715694480 19790 19790 19790 19790 0
346 20250401 161600 49715694480 19790 19790 19790 19790 0
347 20250401 161500 49715694480 19790 19790 19790 19790 0
348 20250401 161400 49715694480 19790 19790 19790 19790 0
349 20250401 161300 49715694480 19790 19790 19790 19790 0
350 20250401 161200 49715694480 19790 19790 19790 19790 0
351 20250401 161100 49715694480 19790 19790 19790 19790 0
352 20250401 161000 49715694480 19790 19790 19790 19790 0
353 20250401 160900 49715694480 19790 19790 19790 19790 0
354 20250401 160800 49715694480 19790 19790 19790 19790 0
355 20250401 160700 49715694480 19790 19790 19790 19790 0
356 20250401 160600 49715694480 19790 19790 19790 19790 0
357 20250401 160500 49715694480 19790 19790 19790 19790 0
358 20250401 160400 49715694480 19790 19790 19790 19790 0
359 20250401 160300 49715694480 19790 19790 19790 19790 0
360 20250401 160200 49715694480 19790 19790 19790 19790 0
361 20250401 160100 49715694480 19790 19790 19790 19790 0
362 20250401 160000 49715694480 19790 19790 19790 19790 32507
363 20250401 155900 49715694480 19790 19790 19790 19790 0
364 20250401 155800 49715694480 19790 19790 19790 19790 0
365 20250401 155700 49715694480 19790 19790 19790 19790 0
366 20250401 155600 49715694480 19790 19790 19790 19790 0
367 20250401 155500 49715694480 19790 19790 19790 19790 0
368 20250401 155400 49715694480 19790 19790 19790 19790 0
369 20250401 155300 49715694480 19790 19790 19790 19790 0
370 20250401 155200 49715694480 19790 19790 19790 19790 0
371 20250401 155100 49715694480 19790 19790 19790 19790 0
372 20250401 155000 49715694480 19790 19790 19790 19790 0
373 20250401 154900 49715694480 19790 19790 19790 19790 0
374 20250401 154800 49715694480 19790 19790 19790 19790 0
375 20250401 154700 49715694480 19790 19790 19790 19790 0
376 20250401 154600 49715694480 19790 19790 19790 19790 0
377 20250401 154500 49715694480 19790 19790 19790 19790 0
378 20250401 154400 49715694480 19790 19790 19790 19790 0
379 20250401 154300 49715694480 19790 19790 19790 19790 0
380 20250401 154200 49715694480 19790 19790 19790 19790 0
381 20250401 154100 49715694480 19790 19790 19790 19790 0
382 20250401 154000 49715694480 19790 19790 19790 19790 0
383 20250401 153900 49715694480 19790 19790 19790 19790 0
384 20250401 153800 49715694480 19790 19790 19790 19790 0
385 20250401 153700 49715694480 19790 19790 19790 19790 0
386 20250401 153600 49715694480 19790 19790 19790 19790 0
387 20250401 153500 49715694480 19790 19790 19790 19790 0
388 20250401 153400 49715694480 19790 19790 19790 19790 0
389 20250401 153300 49715694480 19790 19790 19790 19790 0
390 20250401 153200 49715694480 19790 19790 19790 19790 0
391 20250401 153100 49715694480 19790 19790 19790 19790 0
392 20250401 153000 49715694480 19790 19790 19790 19790 65014
393 20250401 152900 49072380950 19810 19810 19810 19810 0
394 20250401 152800 49072380950 19810 19810 19810 19810 0
395 20250401 152700 49072380950 19810 19810 19810 19810 0
396 20250401 152600 49072380950 19810 19810 19810 19810 0
397 20250401 152500 49072380950 19810 19810 19810 19810 0
398 20250401 152400 49072380950 19810 19810 19810 19810 0
399 20250401 152300 49072380950 19810 19810 19810 19810 0
400 20250401 152200 49072380950 19810 19810 19810 19810 0
401 20250401 152100 49072380950 19810 19810 19810 19810 0
402 20250401 152000 49072380950 19810 19810 19810 19810 0
403 20250401 151900 49072380950 19810 19820 19830 19800 8571
404 20250401 151800 48902587270 19820 19840 19840 19820 6367
405 20250401 151700 48776331960 19840 19830 19840 19820 1634
406 20250401 151600 48743929625 19830 19820 19860 19820 6483
407 20250401 151500 48615310655 19820 19850 19850 19810 9228
408 20250401 151400 48432334925 19850 19840 19850 19840 816
409 20250401 151300 48416145245 19840 19840 19840 19830 2767
410 20250401 151200 48361249135 19840 19830 19840 19820 3915
411 20250401 151100 48283612365 19820 19810 19830 19810 3193
412 20250401 151000 48220332240 19820 19830 19840 19820 5376
413 20250401 150900 48113751270 19830 19840 19840 19830 4567
414 20250401 150800 48023162960 19840 19850 19850 19820 2913
415 20250401 150700 47965390340 19840 19860 19860 19840 3636
416 20250401 150600 47893200720 19860 19860 19870 19850 2756
417 20250401 150500 47838480120 19860 19860 19880 19850 2889
418 20250401 150400 47781094030 19860 19860 19870 19860 3732
419 20250401 150300 47706976350 19860 19860 19870 19860 1647
420 20250401 150200 47674263235 19860 19875 19875 19860 1520
421 20250401 150100 47644067625 19875 19870 19875 19860 1526
422 20250401 150000 47613747305 19870 19880 19890 19860 5644
423 20250401 145900 47501565645 19880 19885 19885 19880 190
424 20250401 145800 47497788300 19885 19890 19890 19880 354
425 20250401 145700 47490748215 19890 19890 19890 19880 1198
426 20250401 145600 47466928515 19890 19880 19900 19880 1379
427 20250401 145500 47439499185 19880 19880 19890 19880 481
428 20250401 145400 47429934045 19880 19890 19890 19880 3347
429 20250401 145300 47363365565 19900 19890 19900 19890 586
430 20250401 145200 47351709825 19890 19890 19900 19890 441
431 20250401 145100 47342936050 19890 19890 19900 19890 2217
432 20250401 145000 47298832360 19900 19910 19910 19890 1173
433 20250401 144900 47275491530 19900 19910 19920 19900 1190
434 20250401 144800 47251806280 19900 19900 19900 19890 1123
435 20250401 144700 47229458860 19900 19890 19900 19890 1394
436 20250401 144600 47201730920 19890 19900 19900 19890 122
437 20250401 144500 47199303650 19900 19900 19910 19890 3410
438 20250401 144400 47131458050 19900 19920 19920 19900 2339
439 20250401 144300 47084891930 19930 19930 19930 19920 1194
440 20250401 144200 47061100190 19920 19940 19940 19920 1177
441 20250401 144100 47037645350 19930 19920 19950 19920 1387
442 20250401 144000 47009991910 19930 19890 19930 19890 5336
443 20250401 143900 46903779350 19900 19890 19900 19890 966
444 20250401 143800 46884556510 19890 19880 19890 19880 708
445 20250401 143700 46870479640 19890 19890 19900 19890 583
446 20250401 143600 46858883515 19890 19890 19900 19880 1216
447 20250401 143500 46834694735 19890 19890 19890 19880 1063
448 20250401 143400 46813561095 19880 19900 19900 19880 1250
449 20250401 143300 46788698990 19890 19900 19900 19880 1713
450 20250401 143200 46754616790 19900 19890 19920 19890 1295
451 20250401 143100 46728850540 19890 19890 19900 19890 362
452 20250401 143000 46721650300 19890 19890 19900 19890 270
453 20250401 142900 46716279970 19890 19880 19930 19870 2910
454 20250401 142800 46658380820 19880 19880 19890 19870 498
455 20250401 142700 46648480480 19870 19850 19890 19850 3092
456 20250401 142600 46587085060 19850 19840 19850 19840 874
457 20250401 142500 46569744890 19840 19840 19850 19830 2350
458 20250401 142400 46523120765 19840 19850 19850 19840 4615
459 20250401 142300 46431539240 19850 19840 19860 19840 1574
460 20250401 142200 46400305740 19840 19850 19850 19830 2514
461 20250401 142100 46350438780 19850 19850 19860 19850 2188
462 20250401 142000 46307006960 19850 19840 19860 19840 1570
463 20250401 141900 46275846460 19840 19840 19850 19830 1953
464 20250401 141800 46237099430 19840 19860 19860 19840 1041
465 20250401 141700 46216437275 19860 19850 19860 19840 192
466 20250401 141600 46212624345 19840 19870 19870 19840 2295
467 20250401 141500 46167071875 19860 19860 19870 19850 762
468 20250401 141400 46151939345 19870 19860 19880 19850 1373
469 20250401 141300 46124676510 19860 19845 19870 19840 2200
470 20250401 141200 46080995375 19850 19840 19850 19840 310
471 20250401 141100 46074844200 19840 19860 19860 19840 4005
472 20250401 141000 45995354620 19850 19870 19870 19850 2066
473 20250401 140900 45954325245 19860 19880 19880 19860 1518
474 20250401 140800 45924159340 19880 19890 19890 19870 1885
475 20250401 140700 45886684990 19890 19880 19910 19880 847
476 20250401 140600 45869839020 19880 19880 19910 19880 1318
477 20250401 140500 45843619780 19880 19880 19900 19880 1619
478 20250401 140400 45811431555 19890 19880 19890 19870 785
479 20250401 140300 45795825985 19880 19890 19890 19870 702
480 20250401 140200 45781870795 19880 19890 19910 19880 844
481 20250401 140100 45765086615 19890 19910 19920 19890 3265
482 20250401 140000 45700085005 19920 19930 19930 19910 330
483 20250401 135900 45693514340 19910 19940 19940 19910 1644
484 20250401 135800 45660753420 19940 19960 19970 19940 1209
485 20250401 135700 45636638720 19960 19950 19960 19940 2557
486 20250401 135600 45585612070 19950 19940 19950 19940 152
487 20250401 135500 45582581130 19940 19930 19940 19930 1162
488 20250401 135400 45559414440 19930 19910 19930 19900 1924
489 20250401 135300 45521108040 19910 19910 19920 19900 540
490 20250401 135200 45510355890 19900 19890 19900 19870 2002
491 20250401 135100 45470552370 19890 19890 19900 19870 347
492 20250401 135000 45463650440 19890 19870 19890 19860 2446
493 20250401 134900 45415048590 19860 19870 19880 19860 1713
494 20250401 134800 45381014060 19870 19880 19880 19870 1037
495 20250401 134700 45360407780 19880 19900 19920 19880 2504
496 20250401 134600 45310605320 19880 19870 19900 19870 11792
497 20250401 134500 45075981740 19870 19860 19870 19860 217
498 20250401 134400 45071670990 19860 19860 19880 19850 1760
499 20250401 134300 45036714310 19860 19860 19860 19850 1528
500 20250401 134200 45006369060 19860 19870 19870 19850 1178
501 20250401 134100 44982976735 19870 19870 19880 19870 872
502 20250401 134000 44965649885 19870 19880 19890 19870 1335
503 20250401 133900 44939109505 19880 19890 19890 19880 884
504 20250401 133800 44921533425 19890 19910 19920 19890 2004
505 20250401 133700 44881636825 19920 19910 19930 19900 357
506 20250401 133600 44874528535 19900 19890 19930 19890 1485
507 20250401 133500 44844976155 19890 19880 19890 19870 742
508 20250401 133400 44830224265 19880 19890 19900 19860 1860
509 20250401 133300 44793254445 19890 19900 19900 19890 1357
510 20250401 133200 44766261325 19900 19910 19930 19890 1620
511 20250401 133100 44734025715 19910 19950 19950 19910 1438
512 20250401 133000 44705358725 19950 19960 19960 19930 1344
513 20250401 132900 44678551615 19950 19960 19960 19950 994
514 20250401 132800 44658712615 19960 19970 19970 19950 1887
515 20250401 132700 44621048765 19960 19960 19970 19950 2621
516 20250401 132600 44568729505 19960 19940 19960 19940 3874
517 20250401 132500 44491434625 19930 19930 19960 19920 2997
518 20250401 132400 44431681945 19920 19910 19930 19910 2001
519 20250401 132300 44391823335 19900 19870 19900 19870 1980
520 20250401 132200 44352447355 19890 19890 19900 19870 1203
521 20250401 132100 44328530085 19880 19860 19890 19860 1337
522 20250401 132000 44301955745 19860 19810 19860 19800 5548
523 20250401 131900 44192018255 19810 19810 19820 19800 6049
524 20250401 131800 44072182095 19820 19840 19840 19810 5560
525 20250401 131700 43961950245 19840 19860 19860 19840 4867
526 20250401 131600 43865345510 19860 19870 19870 19860 645
527 20250401 131500 43852531510 19870 19860 19880 19850 6001
528 20250401 131400 43733356500 19860 19870 19870 19860 1177
529 20250401 131300 43709976995 19870 19880 19890 19850 3719
530 20250401 131200 43636104350 19880 19900 19900 19870 3022
531 20250401 131100 43576038570 19900 19890 19900 19880 1082
532 20250401 131000 43554523475 19880 19900 19920 19880 1108
533 20250401 130900 43532479585 19900 19890 19900 19880 2339
534 20250401 130800 43485976965 19890 19900 19910 19880 4514
535 20250401 130700 43396191625 19890 19910 19910 19890 4275
536 20250401 130600 43311119595 19920 19920 19920 19900 2095
537 20250401 130500 43269409125 19920 19940 19940 19900 7451
538 20250401 130400 43120945745 19940 19950 19960 19940 2864
539 20250401 130300 43063812285 19950 19950 19970 19950 2136
540 20250401 130200 43021188095 19960 19960 19970 19960 2229
541 20250401 130100 42976692115 19960 19960 19960 19960 471
542 20250401 130000 42967290955 19970 19970 19980 19960 998
543 20250401 125900 42947361705 19960 19950 19970 19950 553
544 20250401 125800 42936323765 19955 19960 19970 19955 229
545 20250401 125700 42931753395 19950 19960 19970 19950 2854
546 20250401 125600 42874801105 19950 19980 19980 19950 9776
547 20250401 125500 42679695445 19980 19990 19990 19980 383
548 20250401 125400 42672040285 19990 19990 20000 19970 2223
549 20250401 125300 42627624495 19970 19990 19990 19970 3066
550 20250401 125200 42566361005 19980 19990 20000 19980 2732
551 20250401 125100 42511744465 20000 19990 20000 19990 240
552 20250401 125000 42506946285 19990 19990 20000 19990 146
553 20250401 124900 42504027635 20000 19990 20000 19990 317
554 20250401 124800 42497690615 19990 19990 20000 19990 4491
555 20250401 124700 42407889945 20000 20000 20000 19990 532
556 20250401 124600 42397253185 20000 20000 20000 19990 670
557 20250401 124500 42383858385 20000 19980 20000 19980 1006
558 20250401 124400 42363743895 19990 19970 19990 19970 2249
559 20250401 124300 42318819515 19980 19980 20000 19970 1854
560 20250401 124200 42281775945 19990 19990 20000 19980 598
561 20250401 124100 42269821895 19990 20000 20000 19990 116
562 20250401 124000 42267502915 20000 19990 20000 19985 323
563 20250401 123900 42261046150 20000 19990 20000 19990 748
564 20250401 123800 42246093080 20000 20000 20000 19980 702
565 20250401 123700 42232064030 19990 19990 20000 19990 428
566 20250401 123600 42223508300 20000 19990 20000 19980 760
567 20250401 123500 42208317730 19980 20000 20000 19980 2838
568 20250401 123400 42151580690 20000 19990 20000 19980 2683
569 20250401 123300 42097966890 20000 19990 20000 19990 374
570 20250401 123200 42090490470 19995 19990 20000 19980 1357
571 20250401 123100 42063366810 19990 19990 19990 19980 159
572 20250401 123000 42060188750 19990 19990 19990 19970 1385
573 20250401 122900 42032516740 20000 19990 20000 19990 288
574 20250401 122800 42026759010 19990 19990 20000 19980 502
575 20250401 122700 42016723080 19990 19990 19990 19980 693
576 20250401 122600 42002875910 19990 19980 19990 19980 414
577 20250401 122500 41994604070 19980 19990 19990 19970 539
578 20250401 122400 41983834860 19980 19960 19990 19960 910
579 20250401 122300 41965669390 19960 19960 19960 19950 1373
580 20250401 122200 41938266630 19960 19980 19990 19960 4436
581 20250401 122100 41849683260 19980 19990 19990 19980 210
582 20250401 122000 41845485460 19980 19990 19990 19980 1372
583 20250401 121900 41818070980 19990 19990 20000 19990 2234
584 20250401 121800 41773411200 20000 20000 20000 19990 473
585 20250401 121700 41763953570 20000 20000 20000 19990 1013
586 20250401 121600 41743699020 20000 20000 20000 19990 3480
587 20250401 121500 41674102780 20000 19990 20000 19980 1261
588 20250401 121400 41648884270 19990 19990 20000 19970 572
589 20250401 121300 41637458000 19980 19990 19990 19960 1459
590 20250401 121200 41608316530 19980 19980 20000 19980 526
591 20250401 121100 41597805340 19980 19990 20000 19980 1403
592 20250401 121000 41569761400 19990 20000 20025 19990 2497
593 20250401 120900 41519820725 20000 20000 20050 20000 1999
594 20250401 120800 41479840575 20000 20000 20050 20000 1417
595 20250401 120700 41451436925 20000 20000 20050 20000 1100
596 20250401 120600 41429427275 20000 19990 20000 19990 2705
597 20250401 120500 41375348135 19990 19980 20000 19980 2600
598 20250401 120400 41323350655 19980 19980 19990 19980 846
599 20250401 120300 41306442195 19970 19980 19980 19970 924
600 20250401 120200 41287986325 19980 19980 19980 19970 1279
601 20250401 120100 41262433325 19990 19980 19990 19970 342
602 20250401 120000 41255599405 19990 19980 19990 19980 210
603 20250401 115900 41251403505 19980 19975 19980 19960 1162
604 20250401 115800 41228201815 19970 19970 19980 19970 1408
605 20250401 115700 41200077405 19960 19940 19960 19940 2028
606 20250401 115600 41159616645 19940 19930 19940 19920 1322
607 20250401 115500 41133264265 19940 19920 19940 19920 3357
608 20250401 115400 41066382285 19920 19920 19930 19900 2000
609 20250401 115300 41026551045 19920 19920 19930 19910 2150
610 20250401 115200 40983723005 19920 19920 19940 19900 4825
611 20250401 115100 40887637050 19910 19900 19920 19880 4409
612 20250401 115000 40799902210 19900 19880 19940 19800 19284
613 20250401 114900 40417309850 19870 19940 19950 19870 26274
614 20250401 114800 39894390290 19940 19940 19950 19930 3186
615 20250401 114700 39830862270 19940 19940 19940 19930 3496
616 20250401 114600 39761164870 19950 19950 19950 19940 2641
617 20250401 114500 39708500040 19940 19950 19950 19940 1395
618 20250401 114400 39680675030 19940 19950 19960 19940 3787
619 20250401 114300 39605125850 19960 19950 19960 19950 1146
620 20250401 114200 39582262570 19960 19960 19970 19950 1235
621 20250401 114100 39557611330 19960 19950 19970 19950 2052
622 20250401 114000 39516668300 19950 19960 19960 19950 601
623 20250401 113900 39504674720 19950 19955 19970 19950 2759
624 20250401 113800 39449600230 19950 19960 19960 19950 437
625 20250401 113700 39440881300 19960 19970 19970 19960 932
626 20250401 113600 39422278205 19960 19960 19970 19950 1163
627 20250401 113500 39399063135 19960 19950 19960 19950 1084
628 20250401 113400 39377433745 19950 19970 19970 19950 1835
629 20250401 113300 39340811770 19970 19970 19980 19960 3254
630 20250401 113200 39275845085 19970 19980 19980 19970 894
631 20250401 113100 39257990995 19970 19980 19980 19970 1018
632 20250401 113000 39237655575 19980 19980 19980 19970 1009
633 20250401 112900 39217497885 19980 19990 19990 19980 1033
634 20250401 112800 39196854995 19990 19990 19990 19970 716
635 20250401 112700 39182553890 19980 19980 20000 19970 2397
636 20250401 112600 39134651240 19980 19970 19990 19970 687
637 20250401 112500 39120927610 19970 19980 19990 19960 3998
638 20250401 112400 39041077340 19980 19980 19990 19980 1496
639 20250401 112300 39011180730 19980 19950 19980 19950 3035
640 20250401 112200 38950595320 19970 19990 19990 19940 19322
641 20250401 112100 38565021010 19980 19980 19990 19980 2209
642 20250401 112000 38520883890 19990 19990 20000 19980 4636
643 20250401 111900 38428209290 20000 19990 20000 19990 1157
644 20250401 111800 38405073295 20000 20050 20050 20000 2843
645 20250401 111700 38348207845 20050 20050 20050 20000 2161
646 20250401 111600 38304984845 20000 20000 20050 20000 2475
647 20250401 111500 38255422695 20050 20050 20050 20000 1312
648 20250401 111400 38229131995 20050 20050 20050 20000 1052
649 20250401 111300 38208073145 20000 20050 20050 20000 1559
650 20250401 111200 38176819945 20050 20050 20100 20050 942
651 20250401 111100 38157917670 20050 20050 20050 20050 665
652 20250401 111000 38144584420 20100 20050 20100 20050 1112
653 20250401 110900 38122278770 20050 20100 20150 20050 3451
654 20250401 110800 38052948095 20100 20100 20150 20100 984
655 20250401 110700 38033169145 20100 20100 20150 20100 2063
656 20250401 110600 37991629195 20100 20125 20150 20100 375
657 20250401 110500 37984079970 20150 20150 20200 20100 6773
658 20250401 110400 37847708845 20150 20100 20150 20100 3709
659 20250401 110300 37773055845 20100 20050 20100 20000 3859
660 20250401 110200 37695557745 20050 20000 20050 20000 1025
661 20250401 110100 37675046045 20000 20000 20050 20000 1413
662 20250401 110000 37646717395 20000 20000 20050 19990 2874
663 20250401 105900 37589132255 20000 20050 20050 19990 3988
664 20250401 105800 37509366605 20050 19980 20050 19970 3636
665 20250401 105700 37436673530 19980 19970 19980 19970 4263
666 20250401 105600 37351528345 19970 19990 19990 19970 5640
667 20250401 105500 37238849615 19990 19990 19995 19980 5167
668 20250401 105400 37135573310 19990 20000 20050 19990 7575
669 20250401 105300 36984103100 20000 20000 20050 20000 1378
670 20250401 105200 36956537400 20050 20000 20050 20000 2333
671 20250401 105100 36909785750 20000 20050 20050 20000 2133
672 20250401 105000 36867093275 20050 20050 20100 20000 4192
673 20250401 104900 36783130475 20050 20050 20100 20000 6148
674 20250401 104800 36659836025 20000 20000 20050 20000 2767
675 20250401 104700 36604474825 20000 20000 20050 20000 1397
676 20250401 104600 36576523925 20000 20050 20100 20000 2672
677 20250401 104500 36523029275 20050 20050 20100 20000 6719
678 20250401 104400 36388302475 20050 20000 20100 20000 6224
679 20250401 104300 36263502425 20000 20050 20100 20000 4227
680 20250401 104200 36178779575 20000 20100 20100 20000 4936
681 20250401 104100 36079825575 20050 20050 20100 20050 1595
682 20250401 104000 36047845625 20050 20050 20075 20050 2006
683 20250401 103900 36007625075 20050 20050 20100 20050 3879
684 20250401 103800 35929814875 20100 20100 20150 20100 4521
685 20250401 103700 35838932675 20100 20150 20150 20050 5855
686 20250401 103600 35721372475 20100 20100 20150 20100 7884
687 20250401 103500 35562888525 20100 20100 20150 20100 1437
688 20250401 103400 35534000275 20100 20100 20150 20100 2383
689 20250401 103300 35486098875 20100 20100 20150 20100 2415
690 20250401 103200 35437556200 20100 20150 20150 20100 4880
691 20250401 103100 35339334500 20100 20150 20150 20100 3417
692 20250401 103000 35270570950 20150 20150 20200 20100 5676
693 20250401 102900 35156165150 20150 20150 20150 20100 3394
694 20250401 102800 35087832450 20150 20150 20200 20100 5705
695 20250401 102700 34972909600 20200 20200 20200 20100 9733
696 20250401 102600 34776734800 20200 20250 20250 20150 17196
697 20250401 102500 34429206950 20300 20100 20300 20100 39526
698 20250401 102400 33630907750 20100 20150 20150 20050 12444
699 20250401 102300 33380736150 20150 20150 20150 20075 15334
700 20250401 102200 33072064550 20100 20050 20150 20050 21674
701 20250401 102100 32636473650 20050 19880 20100 19880 13821
702 20250401 102000 32360078560 19880 19870 19880 19860 735
703 20250401 101900 32345467750 19870 19865 19870 19840 3424
704 20250401 101800 32277494455 19850 19900 19900 19850 6320
705 20250401 101700 32151890315 19900 19910 19920 19900 1627
706 20250401 101600 32119505355 19910 19910 19920 19900 3006
707 20250401 101500 32059654815 19910 19930 19930 19910 3612
708 20250401 101400 31987710855 19930 19950 19960 19930 3275
709 20250401 101300 31922411705 19950 19990 19990 19940 6124
710 20250401 101200 31800138525 20000 19960 20050 19950 5458
711 20250401 101100 31691045945 19960 19940 19980 19930 4929
712 20250401 101000 31592667490 19940 19920 19940 19920 2056
713 20250401 100900 31551691215 19930 19930 19930 19910 1838
714 20250401 100800 31515075330 19930 19910 19930 19900 3055
715 20250401 100700 31454242410 19910 19880 19910 19870 2960
716 20250401 100600 31395349310 19880 19870 19880 19850 2829
717 20250401 100500 31339166180 19860 19850 19860 19830 3400
718 20250401 100400 31271687650 19850 19840 19860 19810 2776
719 20250401 100300 31216622760 19850 19820 19850 19790 8368
720 20250401 100200 31050876080 19810 19850 19850 19800 6521
721 20250401 100100 30921636365 19850 19910 19910 19850 5051
722 20250401 100000 30821193850 19900 19900 19930 19880 8047
723 20250401 095900 30661013585 19910 19830 19920 19820 4561
724 20250401 095800 30570366895 19840 19780 19880 19770 12657
725 20250401 095700 30319456540 19780 19750 19780 19720 13289
726 20250401 095600 30057109235 19730 19850 19850 19730 41065
727 20250401 095500 29244867795 19850 19920 19920 19840 13498
728 20250401 095400 28976498695 19920 19960 19960 19910 8236
729 20250401 095300 28812306955 19960 20000 20000 19960 6090
730 20250401 095200 28690637765 20000 20000 20050 20000 3480
731 20250401 095100 28621006065 20050 20050 20100 20000 9501
732 20250401 095000 28430667465 20050 20050 20100 20000 4540
733 20250401 094900 28339647715 20050 20000 20050 20000 5643
734 20250401 094800 28226644015 20000 19970 20050 19970 5456
735 20250401 094700 28117558885 19970 19970 19980 19960 2507
736 20250401 094600 28067488415 19980 19930 19990 19920 4046
737 20250401 094500 27986685010 19940 19990 20000 19920 9311
738 20250401 094400 27800663820 20000 20000 20050 19990 4222
739 20250401 094300 27716210090 20000 20000 20050 19990 2283
740 20250401 094200 27670548595 20000 20100 20150 19990 18657
741 20250401 094100 27296246235 20100 20050 20100 20000 9336
742 20250401 094000 27108824985 20050 20000 20050 19990 10352
743 20250401 093900 26901469720 20025 19955 20100 19955 14213
744 20250401 093800 26616982175 19960 19890 19980 19870 8229
745 20250401 093700 26452996425 19880 19950 19960 19880 8022
746 20250401 093600 26293198665 19940 19930 19970 19910 5519
747 20250401 093500 26183153005 19930 19850 19930 19800 20223
748 20250401 093400 25781878970 19840 19950 19950 19840 15792
749 20250401 093300 25467670805 19940 20000 20050 19940 15219
750 20250401 093200 25163636045 20000 20150 20150 19970 22472
751 20250401 093100 24713237330 20100 20100 20150 20050 20113
752 20250401 093000 24308814905 20100 20000 20100 19990 8598
753 20250401 092900 24136558005 19990 19980 20050 19970 29489
754 20250401 092800 23546392485 19980 19910 19980 19905 15650
755 20250401 092700 23234245270 19890 19810 19920 19770 38269
756 20250401 092600 22475700130 19810 19930 19950 19810 26307
757 20250401 092500 21952945445 19940 19970 19980 19850 36267
758 20250401 092400 21230207685 19960 20000 20050 19960 24480
759 20250401 092300 20740923705 20000 20100 20100 20000 17181
760 20250401 092200 20396767930 20100 20050 20100 20050 5086
761 20250401 092100 20294670080 20100 20050 20100 20050 3346
762 20250401 092000 20227517930 20100 20100 20150 20050 8283
763 20250401 091900 20061111380 20150 20250 20250 20100 11815
764 20250401 091800 19822892880 20250 20200 20250 20150 9024
765 20250401 091700 19640522055 20250 20300 20350 20200 24231
766 20250401 091600 19149220630 20300 20150 20300 20100 21357
767 20250401 091500 18717436130 20150 20050 20150 20050 14252
768 20250401 091400 18430920030 20050 20000 20100 19990 30763
769 20250401 091300 17815394735 20000 20100 20150 20000 24255
770 20250401 091200 17329266335 20050 20150 20200 20050 15334
771 20250401 091100 17020867835 20150 20200 20250 20100 26674
772 20250401 091000 16482317060 20250 20200 20300 20200 15157
773 20250401 090900 16175453335 20200 20150 20250 20150 32846
774 20250401 090800 15512119535 20200 20050 20200 20050 29072
775 20250401 090700 14926695685 20050 20150 20200 20050 28126
776 20250401 090600 14361704085 20150 20200 20250 20100 29007
777 20250401 090500 13776648260 20200 20300 20300 20100 54276
778 20250401 090400 12680500535 20250 20350 20400 20250 30225
779 20250401 090300 12066180785 20350 20250 20450 20200 54036
780 20250401 090200 10967089060 20250 20300 20450 20250 52225
781 20250401 090100 9904619310 20350 20550 20600 20250 108422
782 20250401 090000 7687939410 20550 20800 20950 20500 369657