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

675
092070/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,675 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,201300,151415400,10090,10090,10090,10090,200
20250401,201200,151415400,10090,10090,10090,10090,0
20250401,201100,151415400,10090,10090,10090,10090,0
20250401,201000,151415400,10090,10090,10090,10090,0
20250401,200900,151415400,10090,10090,10090,10090,0
20250401,200800,151415400,10090,10090,10090,10090,0
20250401,200700,151415400,10090,10090,10090,10090,0
20250401,200600,151415400,10090,10090,10090,10090,0
20250401,200500,151415400,10090,10090,10090,10090,0
20250401,200400,151415400,10090,10090,10090,10090,0
20250401,200300,151415400,10090,10090,10090,10090,0
20250401,200200,151415400,10090,10090,10090,10090,0
20250401,200100,151415400,10090,10090,10090,10090,0
20250401,200000,151415400,10090,10090,10090,10090,0
20250401,195900,151415400,10090,10090,10090,10090,0
20250401,195800,151415400,10090,10090,10090,10090,0
20250401,195700,151415400,10090,10090,10090,10090,0
20250401,195600,151415400,10090,10090,10090,10090,0
20250401,195500,151415400,10090,10090,10090,10090,0
20250401,195400,151415400,10090,10090,10090,10090,0
20250401,195300,151415400,10090,10090,10090,10090,0
20250401,195200,151415400,10090,10090,10090,10090,0
20250401,195100,151415400,10090,10090,10090,10090,0
20250401,195000,151415400,10090,10090,10090,10090,0
20250401,194900,151415400,10090,10090,10090,10090,0
20250401,194800,151415400,10090,10090,10090,10090,0
20250401,194700,151415400,10090,10090,10090,10090,0
20250401,194600,151415400,10090,10090,10090,10090,0
20250401,194500,151415400,10090,10090,10090,10090,0
20250401,194400,151415400,10090,10090,10090,10090,0
20250401,194300,151415400,10090,10090,10090,10090,200
20250401,194200,151415400,10090,10090,10090,10090,0
20250401,194100,151415400,10090,10090,10090,10090,0
20250401,194000,151415400,10090,10090,10090,10090,0
20250401,193900,151415400,10090,10090,10090,10090,0
20250401,193800,151415400,10090,10090,10090,10090,0
20250401,193700,151415400,10090,10090,10090,10090,0
20250401,193600,151415400,10090,10090,10090,10090,0
20250401,193500,151415400,10090,10090,10090,10090,0
20250401,193400,151415400,10090,10090,10090,10090,0
20250401,193300,151415400,10090,10090,10090,10090,0
20250401,193200,151415400,10090,10090,10090,10090,0
20250401,193100,151415400,10090,10090,10090,10090,0
20250401,193000,151415400,10090,10090,10090,10090,0
20250401,192900,151415400,10090,10090,10090,10090,0
20250401,192800,151415400,10090,10090,10090,10090,0
20250401,192700,151415400,10090,10090,10090,10090,0
20250401,192600,151415400,10090,10090,10090,10090,0
20250401,192500,151415400,10090,10090,10090,10090,0
20250401,192400,151415400,10090,10090,10090,10090,0
20250401,192300,151415400,10090,10090,10090,10090,0
20250401,192200,151415400,10090,10090,10090,10090,0
20250401,192100,151415400,10090,10090,10090,10090,0
20250401,192000,151415400,10090,10090,10090,10090,0
20250401,191900,151415400,10090,10090,10090,10090,0
20250401,191800,151415400,10090,10090,10090,10090,0
20250401,191700,151415400,10090,10090,10090,10090,0
20250401,191600,151415400,10090,10090,10090,10090,0
20250401,191500,151415400,10090,10090,10090,10090,0
20250401,191400,151415400,10090,10090,10090,10090,0
20250401,191300,151415400,10090,10090,10090,10090,200
20250401,191200,151415400,10090,10090,10090,10090,0
20250401,191100,151415400,10090,10090,10090,10090,0
20250401,191000,151415400,10090,10090,10090,10090,0
20250401,190900,151415400,10090,10090,10090,10090,0
20250401,190800,151415400,10090,10090,10090,10090,0
20250401,190700,151415400,10090,10090,10090,10090,0
20250401,190600,151415400,10090,10090,10090,10090,0
20250401,190500,151415400,10090,10090,10090,10090,0
20250401,190400,151415400,10090,10090,10090,10090,0
20250401,190300,151415400,10090,10090,10090,10090,0
20250401,190200,151415400,10090,10090,10090,10090,0
20250401,190100,151415400,10090,10090,10090,10090,0
20250401,190000,151415400,10090,10090,10090,10090,0
20250401,185900,151415400,10090,10090,10090,10090,0
20250401,185800,151415400,10090,10090,10090,10090,0
20250401,185700,151415400,10090,10090,10090,10090,0
20250401,185600,151415400,10090,10090,10090,10090,0
20250401,185500,151415400,10090,10090,10090,10090,0
20250401,185400,151415400,10090,10090,10090,10090,0
20250401,185300,151415400,10090,10090,10090,10090,0
20250401,185200,151415400,10090,10090,10090,10090,0
20250401,185100,151415400,10090,10090,10090,10090,0
20250401,185000,151415400,10090,10090,10090,10090,0
20250401,184900,151415400,10090,10090,10090,10090,0
20250401,184800,151415400,10090,10090,10090,10090,0
20250401,184700,151415400,10090,10090,10090,10090,0
20250401,184600,151415400,10090,10090,10090,10090,0
20250401,184500,151415400,10090,10090,10090,10090,0
20250401,184400,151415400,10090,10090,10090,10090,0
20250401,184300,151415400,10090,10090,10090,10090,200
20250401,184200,151415400,10090,10090,10090,10090,0
20250401,184100,151415400,10090,10090,10090,10090,0
20250401,184000,151415400,10090,10090,10090,10090,0
20250401,183900,151415400,10090,10090,10090,10090,0
20250401,183800,151415400,10090,10090,10090,10090,0
20250401,183700,151415400,10090,10090,10090,10090,0
20250401,183600,151415400,10090,10090,10090,10090,0
20250401,183500,151415400,10090,10090,10090,10090,0
20250401,183400,151415400,10090,10090,10090,10090,0
20250401,183300,151415400,10090,10090,10090,10090,0
20250401,183200,151415400,10090,10090,10090,10090,0
20250401,183100,151415400,10090,10090,10090,10090,0
20250401,183000,151415400,10090,10090,10090,10090,0
20250401,182900,151415400,10090,10090,10090,10090,0
20250401,182800,151415400,10090,10090,10090,10090,0
20250401,182700,151415400,10090,10090,10090,10090,0
20250401,182600,151415400,10090,10090,10090,10090,0
20250401,182500,151415400,10090,10090,10090,10090,0
20250401,182400,151415400,10090,10090,10090,10090,0
20250401,182300,151415400,10090,10090,10090,10090,0
20250401,182200,151415400,10090,10090,10090,10090,0
20250401,182100,151415400,10090,10090,10090,10090,0
20250401,182000,151415400,10090,10090,10090,10090,0
20250401,181900,151415400,10090,10090,10090,10090,0
20250401,181800,151415400,10090,10090,10090,10090,0
20250401,181700,151415400,10090,10090,10090,10090,0
20250401,181600,151415400,10090,10090,10090,10090,0
20250401,181500,151415400,10090,10090,10090,10090,0
20250401,181400,151415400,10090,10090,10090,10090,0
20250401,181300,151415400,10090,10090,10090,10090,200
20250401,181200,151415400,10090,10090,10090,10090,0
20250401,181100,151415400,10090,10090,10090,10090,0
20250401,181000,151415400,10090,10090,10090,10090,0
20250401,180900,151415400,10090,10090,10090,10090,0
20250401,180800,151415400,10090,10090,10090,10090,0
20250401,180700,151415400,10090,10090,10090,10090,0
20250401,180600,151415400,10090,10090,10090,10090,0
20250401,180500,151415400,10090,10090,10090,10090,0
20250401,180400,151415400,10090,10090,10090,10090,0
20250401,180300,151415400,10090,10090,10090,10090,0
20250401,180200,151415400,10090,10090,10090,10090,0
20250401,180100,151415400,10090,10090,10090,10090,0
20250401,180000,151415400,10090,10090,10090,10090,0
20250401,175900,151415400,10090,10090,10090,10090,0
20250401,175800,151415400,10090,10090,10090,10090,0
20250401,175700,151415400,10090,10090,10090,10090,0
20250401,175600,151415400,10090,10090,10090,10090,0
20250401,175500,151415400,10090,10090,10090,10090,0
20250401,175400,151415400,10090,10090,10090,10090,0
20250401,175300,151415400,10090,10090,10090,10090,0
20250401,175200,151415400,10090,10090,10090,10090,0
20250401,175100,151415400,10090,10090,10090,10090,0
20250401,175000,151415400,10090,10090,10090,10090,0
20250401,174900,151415400,10090,10090,10090,10090,0
20250401,174800,151415400,10090,10090,10090,10090,0
20250401,174700,151415400,10090,10090,10090,10090,0
20250401,174600,151415400,10090,10090,10090,10090,0
20250401,174500,151415400,10090,10090,10090,10090,0
20250401,174400,151415400,10090,10090,10090,10090,0
20250401,174300,151415400,10090,10090,10090,10090,200
20250401,174200,151415400,10090,10090,10090,10090,0
20250401,174100,151415400,10090,10090,10090,10090,0
20250401,174000,151415400,10090,10090,10090,10090,0
20250401,173900,151415400,10090,10090,10090,10090,0
20250401,173800,151415400,10090,10090,10090,10090,0
20250401,173700,151415400,10090,10090,10090,10090,0
20250401,173600,151415400,10090,10090,10090,10090,0
20250401,173500,151415400,10090,10090,10090,10090,0
20250401,173400,151415400,10090,10090,10090,10090,0
20250401,173300,151415400,10090,10090,10090,10090,0
20250401,173200,151415400,10090,10090,10090,10090,0
20250401,173100,151415400,10090,10090,10090,10090,0
20250401,173000,151415400,10090,10090,10090,10090,0
20250401,172900,151415400,10090,10090,10090,10090,0
20250401,172800,151415400,10090,10090,10090,10090,0
20250401,172700,151415400,10090,10090,10090,10090,0
20250401,172600,151415400,10090,10090,10090,10090,0
20250401,172500,151415400,10090,10090,10090,10090,0
20250401,172400,151415400,10090,10090,10090,10090,0
20250401,172300,151415400,10090,10090,10090,10090,0
20250401,172200,151415400,10090,10090,10090,10090,0
20250401,172100,151415400,10090,10090,10090,10090,0
20250401,172000,151415400,10090,10090,10090,10090,0
20250401,171900,151415400,10090,10090,10090,10090,0
20250401,171800,151415400,10090,10090,10090,10090,0
20250401,171700,151415400,10090,10090,10090,10090,0
20250401,171600,151415400,10090,10090,10090,10090,0
20250401,171500,151415400,10090,10090,10090,10090,0
20250401,171400,151415400,10090,10090,10090,10090,0
20250401,171300,151415400,10090,10090,10090,10090,200
20250401,171200,151415400,10090,10090,10090,10090,0
20250401,171100,151415400,10090,10090,10090,10090,0
20250401,171000,151415400,10090,10090,10090,10090,0
20250401,170900,151415400,10090,10090,10090,10090,0
20250401,170800,151415400,10090,10090,10090,10090,0
20250401,170700,151415400,10090,10090,10090,10090,0
20250401,170600,151415400,10090,10090,10090,10090,0
20250401,170500,151415400,10090,10090,10090,10090,0
20250401,170400,151415400,10090,10090,10090,10090,0
20250401,170300,151415400,10090,10090,10090,10090,0
20250401,170200,151415400,10090,10090,10090,10090,0
20250401,170100,151415400,10090,10090,10090,10090,0
20250401,170000,151415400,10090,10090,10090,10090,0
20250401,165900,151415400,10090,10090,10090,10090,0
20250401,165800,151415400,10090,10090,10090,10090,0
20250401,165700,151415400,10090,10090,10090,10090,0
20250401,165600,151415400,10090,10090,10090,10090,0
20250401,165500,151415400,10090,10090,10090,10090,0
20250401,165400,151415400,10090,10090,10090,10090,0
20250401,165300,151415400,10090,10090,10090,10090,0
20250401,165200,151415400,10090,10090,10090,10090,0
20250401,165100,151415400,10090,10090,10090,10090,0
20250401,165000,151415400,10090,10090,10090,10090,0
20250401,164900,151415400,10090,10090,10090,10090,0
20250401,164800,151415400,10090,10090,10090,10090,0
20250401,164700,151415400,10090,10090,10090,10090,0
20250401,164600,151415400,10090,10090,10090,10090,0
20250401,164500,151415400,10090,10090,10090,10090,0
20250401,164400,151415400,10090,10090,10090,10090,0
20250401,164300,151415400,10090,10090,10090,10090,200
20250401,164200,151415400,10090,10090,10090,10090,0
20250401,164100,151415400,10090,10090,10090,10090,0
20250401,164000,151415400,10090,10090,10090,10090,0
20250401,163900,151415400,10090,10090,10090,10090,0
20250401,163800,151415400,10090,10090,10090,10090,0
20250401,163700,151415400,10090,10090,10090,10090,0
20250401,163600,151415400,10090,10090,10090,10090,0
20250401,163500,151415400,10090,10090,10090,10090,0
20250401,163400,151415400,10090,10090,10090,10090,0
20250401,163300,151415400,10090,10090,10090,10090,0
20250401,163200,151415400,10090,10090,10090,10090,0
20250401,163100,151415400,10090,10090,10090,10090,0
20250401,163000,151415400,10090,10090,10090,10090,0
20250401,162900,151415400,10090,10090,10090,10090,0
20250401,162800,151415400,10090,10090,10090,10090,0
20250401,162700,151415400,10090,10090,10090,10090,0
20250401,162600,151415400,10090,10090,10090,10090,0
20250401,162500,151415400,10090,10090,10090,10090,0
20250401,162400,151415400,10090,10090,10090,10090,0
20250401,162300,151415400,10090,10090,10090,10090,0
20250401,162200,151415400,10090,10090,10090,10090,0
20250401,162100,151415400,10090,10090,10090,10090,0
20250401,162000,151415400,10090,10090,10090,10090,0
20250401,161900,151415400,10090,10090,10090,10090,0
20250401,161800,151415400,10090,10090,10090,10090,0
20250401,161700,151415400,10090,10090,10090,10090,0
20250401,161600,151415400,10090,10090,10090,10090,0
20250401,161500,151415400,10090,10090,10090,10090,0
20250401,161400,151415400,10090,10090,10090,10090,0
20250401,161300,151415400,10090,10090,10090,10090,200
20250401,161200,151415400,10090,10090,10090,10090,0
20250401,161100,151415400,10090,10090,10090,10090,0
20250401,161000,151415400,10090,10090,10090,10090,0
20250401,160900,151415400,10090,10090,10090,10090,0
20250401,160800,151415400,10090,10090,10090,10090,0
20250401,160700,151415400,10090,10090,10090,10090,0
20250401,160600,151415400,10090,10090,10090,10090,0
20250401,160500,151415400,10090,10090,10090,10090,0
20250401,160400,151415400,10090,10090,10090,10090,0
20250401,160300,151415400,10090,10090,10090,10090,0
20250401,160200,151415400,10090,10090,10090,10090,0
20250401,160100,151415400,10090,10090,10090,10090,0
20250401,160000,151415400,10090,10090,10090,10090,0
20250401,155900,151415400,10090,10090,10090,10090,0
20250401,155800,151415400,10090,10090,10090,10090,0
20250401,155700,151415400,10090,10090,10090,10090,0
20250401,155600,151415400,10090,10090,10090,10090,0
20250401,155500,151415400,10090,10090,10090,10090,0
20250401,155400,151415400,10090,10090,10090,10090,0
20250401,155300,151415400,10090,10090,10090,10090,0
20250401,155200,151415400,10090,10090,10090,10090,0
20250401,155100,151415400,10090,10090,10090,10090,0
20250401,155000,151415400,10090,10090,10090,10090,0
20250401,154900,151415400,10090,10090,10090,10090,0
20250401,154800,151415400,10090,10090,10090,10090,0
20250401,154700,151415400,10090,10090,10090,10090,0
20250401,154600,151415400,10090,10090,10090,10090,0
20250401,154500,151415400,10090,10090,10090,10090,0
20250401,154400,151415400,10090,10090,10090,10090,0
20250401,154300,151415400,10090,10090,10090,10090,200
20250401,154200,151415400,10090,10090,10090,10090,0
20250401,154100,151415400,10090,10090,10090,10090,0
20250401,154000,151415400,10090,10090,10090,10090,0
20250401,153900,151415400,10090,10090,10090,10090,0
20250401,153800,151415400,10090,10090,10090,10090,0
20250401,153700,151415400,10090,10090,10090,10090,0
20250401,153600,151415400,10090,10090,10090,10090,0
20250401,153500,151415400,10090,10090,10090,10090,0
20250401,153400,151415400,10090,10090,10090,10090,0
20250401,153300,151415400,10090,10090,10090,10090,0
20250401,153200,151415400,10090,10090,10090,10090,0
20250401,153100,151415400,10090,10090,10090,10090,0
20250401,153000,151415400,10090,10090,10090,10090,200
20250401,152900,149397400,10090,10090,10090,10090,0
20250401,152800,149397400,10090,10090,10090,10090,0
20250401,152700,149397400,10090,10090,10090,10090,0
20250401,152600,149397400,10090,10090,10090,10090,0
20250401,152500,149397400,10090,10090,10090,10090,0
20250401,152400,149397400,10090,10090,10090,10090,0
20250401,152300,149397400,10090,10090,10090,10090,0
20250401,152200,149397400,10090,10090,10090,10090,0
20250401,152100,149397400,10090,10090,10090,10090,0
20250401,152000,149397400,10090,10090,10090,10090,0
20250401,151900,149397400,10090,10090,10090,10090,1
20250401,151800,149387310,10090,10090,10090,10090,6
20250401,151700,149326770,10140,10120,10150,10120,7
20250401,151600,149255840,10130,10120,10130,10120,5
20250401,151500,149205220,10120,10140,10140,10120,7
20250401,151400,149134280,10150,10120,10150,10120,8
20250401,151300,149053200,10140,10130,10140,10130,4
20250401,151200,149012660,10130,10130,10140,10130,100
20250401,151100,147998770,10140,10130,10140,10130,100
20250401,151000,146985750,10140,10110,10140,10110,188
20250401,150900,145082200,10110,10080,10110,10080,9
20250401,150800,144991260,10140,10140,10140,10140,0
20250401,150700,144991260,10140,10100,10140,10100,10
20250401,150600,144890090,10100,10100,10100,10100,0
20250401,150500,144890090,10100,10100,10100,10100,6
20250401,150400,144829490,10110,10110,10110,10110,0
20250401,150300,144829490,10110,10110,10110,10110,0
20250401,150200,144829490,10110,10110,10110,10110,0
20250401,150100,144829490,10110,10110,10110,10110,50
20250401,150000,144323990,10110,10110,10110,10110,0
20250401,145900,144323990,10110,10110,10110,10110,115
20250401,145800,143161340,10110,10120,10120,10110,85
20250401,145700,142301230,10120,10120,10120,10120,0
20250401,145600,142301230,10120,10120,10120,10120,69
20250401,145500,141602950,10120,10120,10120,10120,155
20250401,145400,140034350,10110,10110,10110,10110,54
20250401,145300,139488410,10120,10120,10120,10120,0
20250401,145200,139488410,10120,10120,10120,10120,4
20250401,145100,139447930,10130,10130,10130,10130,0
20250401,145000,139447930,10130,10130,10130,10130,0
20250401,144900,139447930,10130,10130,10130,10130,8
20250401,144800,139366890,10140,10140,10140,10140,0
20250401,144700,139366890,10140,10140,10140,10140,0
20250401,144600,139366890,10140,10140,10140,10140,0
20250401,144500,139366890,10140,10130,10140,10130,388
20250401,144400,135433590,10120,10100,10120,10100,38
20250401,144300,135049180,10100,10100,10100,10100,4
20250401,144200,135008780,10100,10100,10100,10100,0
20250401,144100,135008780,10100,10100,10100,10100,4
20250401,144000,134968380,10100,10100,10100,10100,0
20250401,143900,134968380,10100,10100,10100,10100,0
20250401,143800,134968380,10100,10100,10100,10100,4
20250401,143700,134927980,10100,10100,10100,10100,92
20250401,143600,133998780,10090,10090,10090,10090,4
20250401,143500,133958420,10090,10090,10090,10090,0
20250401,143400,133958420,10090,10080,10090,10080,15
20250401,143300,133807110,10080,10080,10080,10080,0
20250401,143200,133807110,10080,10080,10080,10080,4
20250401,143100,133766790,10080,10080,10080,10080,0
20250401,143000,133766790,10080,10080,10080,10080,0
20250401,142900,133766790,10080,10080,10080,10080,4
20250401,142800,133726470,10080,10080,10080,10080,0
20250401,142700,133726470,10080,10080,10080,10080,4
20250401,142600,133686150,10080,10080,10080,10080,0
20250401,142500,133686150,10080,10080,10080,10080,4
20250401,142400,133645830,10080,10080,10080,10080,0
20250401,142300,133645830,10080,10080,10080,10080,4
20250401,142200,133605510,10080,10080,10080,10080,0
20250401,142100,133605510,10080,10080,10080,10080,4
20250401,142000,133565190,10090,10090,10090,10090,1
20250401,141900,133555100,10090,10090,10090,10090,0
20250401,141800,133555100,10090,10090,10090,10090,2
20250401,141700,133534920,10090,10090,10090,10090,0
20250401,141600,133534920,10090,10090,10090,10090,4
20250401,141500,133494560,10110,10110,10110,10110,0
20250401,141400,133494560,10110,10110,10110,10110,0
20250401,141300,133494560,10110,10110,10110,10110,0
20250401,141200,133494560,10110,10110,10110,10110,2
20250401,141100,133474340,10140,10140,10140,10140,0
20250401,141000,133474340,10140,10140,10140,10140,0
20250401,140900,133474340,10140,10070,10140,10070,100
20250401,140800,132462190,10070,10070,10070,10070,0
20250401,140700,132462190,10070,10070,10070,10070,2
20250401,140600,132442050,10070,10060,10070,10060,7
20250401,140500,132371590,10060,10060,10060,10060,2
20250401,140400,132351470,10070,10070,10070,10070,0
20250401,140300,132351470,10070,10070,10070,10070,0
20250401,140200,132351470,10070,10070,10070,10070,0
20250401,140100,132351470,10070,10060,10070,10060,73
20250401,140000,131616400,10050,10050,10050,10050,3
20250401,135900,131586250,10060,10060,10060,10060,3
20250401,135800,131556070,10050,10050,10050,10050,404
20250401,135700,127495870,10050,10050,10050,10050,0
20250401,135600,127495870,10050,10050,10050,10050,3
20250401,135500,127465720,10060,10060,10060,10060,0
20250401,135400,127465720,10060,10060,10060,10060,0
20250401,135300,127465720,10060,10060,10060,10060,0
20250401,135200,127465720,10060,10060,10060,10060,7
20250401,135100,127395300,10070,10070,10070,10070,0
20250401,135000,127395300,10070,10070,10070,10070,0
20250401,134900,127395300,10070,10050,10070,10050,54
20250401,134800,126851680,10060,10060,10060,10060,0
20250401,134700,126851680,10060,10060,10060,10060,0
20250401,134600,126851680,10060,10060,10060,10060,13
20250401,134500,126720900,10060,10060,10060,10060,1
20250401,134400,126710840,10060,10060,10060,10060,0
20250401,134300,126710840,10060,10060,10060,10060,15
20250401,134200,126559940,10050,10050,10050,10050,0
20250401,134100,126559940,10050,10050,10050,10050,13
20250401,134000,126429290,10110,10110,10110,10110,0
20250401,133900,126429290,10110,10110,10110,10110,0
20250401,133800,126429290,10110,10110,10110,10110,0
20250401,133700,126429290,10110,10110,10110,10110,0
20250401,133600,126429290,10110,10110,10110,10110,0
20250401,133500,126429290,10110,10110,10110,10110,0
20250401,133400,126429290,10110,10110,10110,10110,0
20250401,133300,126429290,10110,10050,10110,10050,119
20250401,133200,125233280,10140,10140,10140,10140,0
20250401,133100,125233280,10140,10140,10140,10140,0
20250401,133000,125233280,10140,10140,10140,10140,0
20250401,132900,125233280,10140,10140,10140,10140,0
20250401,132800,125233280,10140,10070,10140,10070,95
20250401,132700,124270880,10060,10050,10060,10050,6
20250401,132600,124210560,10060,10060,10060,10060,0
20250401,132500,124210560,10060,10060,10060,10060,0
20250401,132400,124210560,10060,10050,10060,10050,5
20250401,132300,124160290,10050,10050,10050,10050,0
20250401,132200,124160290,10050,10050,10050,10050,4
20250401,132100,124120090,10050,10050,10050,10050,0
20250401,132000,124120090,10050,10050,10050,10050,3
20250401,131900,124089940,10060,10060,10060,10060,1
20250401,131800,124079880,10050,10050,10050,10050,4
20250401,131700,124039680,10060,10060,10060,10060,0
20250401,131600,124039680,10060,10060,10060,10060,1
20250401,131500,124029620,10050,10050,10050,10050,3
20250401,131400,123999470,10050,10050,10050,10050,1
20250401,131300,123989420,10050,10050,10050,10050,4
20250401,131200,123949220,10060,10060,10060,10060,0
20250401,131100,123949220,10060,10060,10060,10060,5
20250401,131000,123898920,10070,10070,10070,10070,0
20250401,130900,123898920,10070,10070,10070,10070,0
20250401,130800,123898920,10070,10060,10070,10060,9
20250401,130700,123808370,10060,10060,10060,10060,0
20250401,130600,123808370,10060,10050,10060,10050,4
20250401,130500,123768160,10060,10060,10060,10060,0
20250401,130400,123768160,10060,10060,10060,10060,0
20250401,130300,123768160,10060,10060,10060,10060,5
20250401,130200,123717860,10050,10050,10050,10050,3
20250401,130100,123687710,10050,10050,10050,10050,0
20250401,130000,123687710,10050,10050,10050,10050,6
20250401,125900,123627410,10050,10050,10050,10050,0
20250401,125800,123627410,10050,10050,10050,10050,4
20250401,125700,123587210,10050,10050,10050,10050,3
20250401,125600,123557060,10050,10050,10050,10050,0
20250401,125500,123557060,10050,10050,10050,10050,4
20250401,125400,123516860,10050,10050,10050,10050,0
20250401,125300,123516860,10050,10050,10050,10050,5
20250401,125200,123466610,10050,10050,10050,10050,0
20250401,125100,123466610,10050,10050,10050,10050,4
20250401,125000,123426410,10050,10050,10050,10050,0
20250401,124900,123426410,10050,10050,10050,10050,0
20250401,124800,123426410,10050,10050,10050,10050,3
20250401,124700,123396260,10060,10060,10060,10060,0
20250401,124600,123396260,10060,10060,10060,10060,2
20250401,124500,123376140,10060,10060,10060,10060,0
20250401,124400,123376140,10060,10060,10060,10060,3
20250401,124300,123345960,10060,10060,10060,10060,2
20250401,124200,123325840,10050,10050,10050,10050,4
20250401,124100,123285640,10050,10050,10050,10050,0
20250401,124000,123285640,10050,10050,10050,10050,0
20250401,123900,123285640,10050,10050,10050,10050,3
20250401,123800,123255490,10060,10060,10060,10060,0
20250401,123700,123255490,10060,10060,10060,10060,40
20250401,123600,122853090,10050,10050,10050,10050,2
20250401,123500,122832990,10060,10060,10060,10060,1
20250401,123400,122822930,10060,10060,10060,10060,0
20250401,123300,122822930,10060,10060,10060,10060,5
20250401,123200,122772630,10070,10070,10070,10070,0
20250401,123100,122772630,10070,10050,10070,10050,4
20250401,123000,122732380,10040,10050,10050,10040,4
20250401,122900,122692210,10050,10050,10050,10050,0
20250401,122800,122692210,10050,10050,10050,10050,2
20250401,122700,122672110,10060,10060,10060,10060,2
20250401,122600,122651990,10070,10070,10070,10070,0
20250401,122500,122651990,10070,10070,10070,10070,1
20250401,122400,122641920,10040,10040,10040,10040,2
20250401,122300,122621840,10070,10070,10070,10070,2
20250401,122200,122601700,10070,10070,10070,10070,0
20250401,122100,122601700,10070,10060,10070,10060,1009
20250401,122000,112441100,10060,10040,10060,10040,23
20250401,121900,112209980,10040,10040,10040,10040,4
20250401,121800,112169820,10040,10040,10040,10040,0
20250401,121700,112169820,10040,10040,10040,10040,112
20250401,121600,111045340,10040,10040,10040,10040,0
20250401,121500,111045340,10040,10040,10040,10040,4
20250401,121400,111005180,10040,10040,10040,10040,0
20250401,121300,111005180,10040,10040,10040,10040,0
20250401,121200,111005180,10040,10050,10050,10040,87
20250401,121100,110130860,10050,10050,10050,10050,0
20250401,121000,110130860,10050,10050,10050,10050,6
20250401,120900,110070560,10050,10050,10050,10050,0
20250401,120800,110070560,10050,10050,10050,10050,3
20250401,120700,110040410,10050,10050,10050,10050,0
20250401,120600,110040410,10050,10050,10050,10050,4
20250401,120500,110000210,10050,10050,10050,10050,0
20250401,120400,110000210,10050,10050,10050,10050,0
20250401,120300,110000210,10050,10050,10050,10050,3
20250401,120200,109970060,10050,10050,10050,10050,0
20250401,120100,109970060,10050,10050,10050,10050,4
20250401,120000,109929860,10050,10050,10050,10050,4
20250401,115900,109889660,10050,10050,10050,10050,6
20250401,115800,109829360,10060,10060,10060,10060,5
20250401,115700,109779060,10050,10050,10050,10050,0
20250401,115600,109779060,10050,10050,10050,10050,2
20250401,115500,109758960,10050,10050,10050,10050,4
20250401,115400,109718760,10040,10060,10060,10040,49
20250401,115300,109225900,10060,10060,10060,10060,0
20250401,115200,109225900,10060,10060,10060,10060,0
20250401,115100,109225900,10060,10060,10060,10060,0
20250401,115000,109225900,10060,10060,10060,10060,5
20250401,114900,109175600,10090,10090,10090,10090,106
20250401,114800,108106060,10090,10090,10090,10090,11
20250401,114700,107995070,10090,10090,10090,10090,3
20250401,114600,107964800,10090,10090,10090,10090,0
20250401,114500,107964800,10090,10110,10110,10090,226
20250401,114400,105682520,10100,10100,10100,10100,0
20250401,114300,105682520,10100,10100,10100,10100,4
20250401,114200,105642120,10100,10100,10100,10100,0
20250401,114100,105642120,10100,10100,10100,10100,7
20250401,114000,105571420,10090,10090,10090,10090,46
20250401,113900,105107280,10090,10090,10090,10090,37
20250401,113800,104733950,10100,10100,10100,10100,0
20250401,113700,104733950,10100,10100,10100,10100,0
20250401,113600,104733950,10100,10100,10100,10100,0
20250401,113500,104733950,10100,10100,10100,10100,141
20250401,113400,103309850,10100,10100,10100,10100,9
20250401,113300,103218950,10100,10100,10100,10100,0
20250401,113200,103218950,10100,10100,10100,10100,29
20250401,113100,102926050,10150,10150,10150,10150,0
20250401,113000,102926050,10150,10150,10150,10150,0
20250401,112900,102926050,10150,10150,10150,10150,2
20250401,112800,102905750,10100,10100,10100,10100,0
20250401,112700,102905750,10100,10160,10160,10100,70
20250401,112600,102195750,10160,10150,10160,10150,37
20250401,112500,101820100,10150,10140,10150,10140,229
20250401,112400,99497790,10140,10140,10140,10140,4
20250401,112300,99457230,10140,10140,10140,10140,0
20250401,112200,99457230,10140,10140,10140,10140,0
20250401,112100,99457230,10140,10140,10140,10140,4
20250401,112000,99416670,10130,10130,10130,10130,19
20250401,111900,99224200,10120,10110,10120,10110,7
20250401,111800,99153390,10130,10130,10130,10130,0
20250401,111700,99153390,10130,10130,10130,10130,0
20250401,111600,99153390,10130,10100,10130,10100,10
20250401,111500,99052230,10090,10080,10090,10080,18
20250401,111400,98870660,10070,10070,10070,10070,3
20250401,111300,98840450,10050,10050,10050,10050,0
20250401,111200,98840450,10050,10080,10080,10050,204
20250401,111100,96790130,10050,10050,10050,10050,0
20250401,111000,96790130,10050,10050,10050,10050,0
20250401,110900,96790130,10050,10060,10060,10050,30
20250401,110800,96488430,10080,10080,10080,10080,4
20250401,110700,96448110,10100,10100,10100,10100,0
20250401,110600,96448110,10100,10100,10100,10100,0
20250401,110500,96448110,10100,10100,10100,10100,0
20250401,110400,96448110,10100,10100,10100,10100,0
20250401,110300,96448110,10100,10100,10100,10100,44
20250401,110200,96003710,10080,10070,10080,10070,28
20250401,110100,95721700,10020,10020,10020,10020,0
20250401,110000,95721700,10020,10020,10020,10020,0
20250401,105900,95721700,10020,10020,10020,10020,0
20250401,105800,95721700,10020,10090,10090,10010,40
20250401,105700,95320110,10040,10040,10040,10040,165
20250401,105600,93663510,10010,10010,10010,10010,6
20250401,105500,93603450,10010,9980,10010,9980,2834
20250401,105400,65286170,9970,9910,9970,9910,194
20250401,105300,63352880,9920,9920,9920,9920,0
20250401,105200,63352880,9920,9920,9920,9920,1
20250401,105100,63342960,9930,9930,9930,9930,0
20250401,105000,63342960,9930,9930,9930,9930,0
20250401,104900,63342960,9930,9930,9930,9920,5
20250401,104800,63293330,9940,9940,9940,9940,4
20250401,104700,63253570,9960,9960,9960,9960,76
20250401,104600,62496610,9900,9890,9900,9890,27
20250401,104500,62229390,9900,9810,9900,9810,183
20250401,104400,60422580,9820,9800,9820,9800,169
20250401,104300,58764310,9790,9740,9790,9740,21
20250401,104200,58559300,9740,9740,9740,9740,0
20250401,104100,58559300,9740,9740,9740,9740,0
20250401,104000,58559300,9740,9740,9740,9740,4
20250401,103900,58520340,9740,9740,9740,9740,0
20250401,103800,58520340,9740,9740,9740,9740,3
20250401,103700,58491120,9740,9740,9740,9740,0
20250401,103600,58491120,9740,9740,9740,9740,0
20250401,103500,58491120,9740,9740,9740,9740,0
20250401,103400,58491120,9740,9740,9740,9740,1
20250401,103300,58481380,9750,9750,9750,9750,0
20250401,103200,58481380,9750,9750,9750,9750,1
20250401,103100,58471630,9810,9810,9810,9810,0
20250401,103000,58471630,9810,9810,9810,9810,0
20250401,102900,58471630,9810,9810,9810,9810,0
20250401,102800,58471630,9810,9810,9810,9810,0
20250401,102700,58471630,9810,9810,9810,9810,0
20250401,102600,58471630,9810,9810,9810,9810,0
20250401,102500,58471630,9810,9760,9810,9760,99
20250401,102400,57502250,9750,9740,9750,9740,550
20250401,102300,52145220,9740,9740,9740,9740,0
20250401,102200,52145220,9740,9740,9740,9740,0
20250401,102100,52145220,9740,9740,9740,9740,0
20250401,102000,52145220,9740,9750,9750,9740,42
20250401,101900,51736040,9750,9750,9750,9750,0
20250401,101800,51736040,9750,9750,9750,9750,0
20250401,101700,51736040,9750,9750,9750,9750,0
20250401,101600,51736040,9750,9780,9790,9750,51
20250401,101500,51236830,9790,9790,9790,9790,0
20250401,101400,51236830,9790,9790,9790,9790,0
20250401,101300,51236830,9790,9770,9790,9770,20
20250401,101200,51041170,9760,9760,9760,9760,0
20250401,101100,51041170,9760,9740,9760,9740,591
20250401,101000,45274090,9730,9700,9730,9700,245
20250401,100900,42893450,9690,9680,9690,9680,5
20250401,100800,42845040,9690,9690,9690,9690,2
20250401,100700,42825660,9690,9690,9690,9690,0
20250401,100600,42825660,9690,9660,9690,9660,183
20250401,100500,41057710,9660,9660,9660,9660,0
20250401,100400,41057710,9660,9660,9660,9660,0
20250401,100300,41057710,9660,9660,9660,9660,0
20250401,100200,41057710,9660,9680,9680,9660,233
20250401,100100,38802370,9700,9700,9700,9700,1
20250401,100000,38792670,9710,9710,9710,9710,0
20250401,095900,38792670,9710,9710,9710,9710,0
20250401,095800,38792670,9710,9710,9710,9710,0
20250401,095700,38792670,9710,9710,9710,9710,52
20250401,095600,38287750,9740,9740,9740,9740,0
20250401,095500,38287750,9740,9740,9740,9740,0
20250401,095400,38287750,9740,9740,9740,9740,0
20250401,095300,38287750,9740,9740,9740,9740,10
20250401,095200,38190350,9740,9720,9740,9720,57
20250401,095100,37635430,9720,9720,9720,9720,0
20250401,095000,37635430,9720,9720,9720,9720,0
20250401,094900,37635430,9720,9720,9720,9720,3
20250401,094800,37606270,9710,9710,9710,9710,52
20250401,094700,37101350,9710,9680,9710,9680,151
20250401,094600,35636540,9640,9670,9670,9640,12
20250401,094500,35520820,9680,9690,9690,9680,44
20250401,094400,35094870,9700,9700,9700,9690,108
20250401,094300,34048320,9690,9690,9700,9690,10
20250401,094200,33951390,9690,9690,9690,9690,1
20250401,094100,33941700,9700,9700,9700,9700,0
20250401,094000,33941700,9700,9700,9700,9700,0
20250401,093900,33941700,9700,9700,9700,9700,0
20250401,093800,33941700,9700,9700,9700,9700,0
20250401,093700,33941700,9700,9700,9700,9700,0
20250401,093600,33941700,9700,9700,9700,9700,0
20250401,093500,33941700,9700,9700,9700,9700,22
20250401,093400,33728300,9700,9700,9700,9700,0
20250401,093300,33728300,9700,9700,9700,9700,0
20250401,093200,33728300,9700,9720,9720,9700,822
20250401,093100,25744060,9720,9720,9720,9720,200
20250401,093000,23800060,9750,9740,9750,9740,322
20250401,092900,20660630,9750,9750,9750,9750,0
20250401,092800,20660630,9750,9750,9750,9750,0
20250401,092700,20660630,9750,9750,9750,9750,1
20250401,092600,20650880,9750,9710,9750,9710,239
20250401,092500,18325550,9780,9770,9780,9700,552
20250401,092400,12963610,9850,9850,9850,9850,0
20250401,092300,12963610,9850,9850,9850,9850,0
20250401,092200,12963610,9850,9850,9850,9850,0
20250401,092100,12963610,9850,9850,9850,9850,0
20250401,092000,12963610,9850,9850,9850,9850,0
20250401,091900,12963610,9850,9810,9860,9810,180
20250401,091800,11192450,9740,9740,9740,9740,0
20250401,091700,11192450,9740,9790,9790,9740,12
20250401,091600,11075070,9780,9800,9800,9780,124
20250401,091500,9861010,9850,9860,9860,9850,29
20250401,091400,9575310,9860,9860,9860,9860,20
20250401,091300,9378110,9820,9820,9820,9820,10
20250401,091200,9279910,9830,9820,9830,9820,53
20250401,091100,8759200,9800,9790,9800,9790,106
20250401,091000,7721410,9780,9770,9780,9770,240
20250401,090900,5374510,9770,9770,9770,9770,0
20250401,090800,5374510,9770,9750,9770,9750,45
20250401,090700,4935160,9740,9740,9740,9740,1
20250401,090600,4925420,9700,9700,9700,9700,10
20250401,090500,4828420,9700,9700,9700,9700,0
20250401,090400,4828420,9700,9700,9700,9700,0
20250401,090300,4828420,9700,9770,9770,9700,97
20250401,090200,3886530,9790,9790,9790,9790,14
20250401,090100,3749470,9710,9750,9750,9710,186
20250401,090000,1937170,9860,9840,9860,9750,197
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 201300 151415400 10090 10090 10090 10090 200
3 20250401 201200 151415400 10090 10090 10090 10090 0
4 20250401 201100 151415400 10090 10090 10090 10090 0
5 20250401 201000 151415400 10090 10090 10090 10090 0
6 20250401 200900 151415400 10090 10090 10090 10090 0
7 20250401 200800 151415400 10090 10090 10090 10090 0
8 20250401 200700 151415400 10090 10090 10090 10090 0
9 20250401 200600 151415400 10090 10090 10090 10090 0
10 20250401 200500 151415400 10090 10090 10090 10090 0
11 20250401 200400 151415400 10090 10090 10090 10090 0
12 20250401 200300 151415400 10090 10090 10090 10090 0
13 20250401 200200 151415400 10090 10090 10090 10090 0
14 20250401 200100 151415400 10090 10090 10090 10090 0
15 20250401 200000 151415400 10090 10090 10090 10090 0
16 20250401 195900 151415400 10090 10090 10090 10090 0
17 20250401 195800 151415400 10090 10090 10090 10090 0
18 20250401 195700 151415400 10090 10090 10090 10090 0
19 20250401 195600 151415400 10090 10090 10090 10090 0
20 20250401 195500 151415400 10090 10090 10090 10090 0
21 20250401 195400 151415400 10090 10090 10090 10090 0
22 20250401 195300 151415400 10090 10090 10090 10090 0
23 20250401 195200 151415400 10090 10090 10090 10090 0
24 20250401 195100 151415400 10090 10090 10090 10090 0
25 20250401 195000 151415400 10090 10090 10090 10090 0
26 20250401 194900 151415400 10090 10090 10090 10090 0
27 20250401 194800 151415400 10090 10090 10090 10090 0
28 20250401 194700 151415400 10090 10090 10090 10090 0
29 20250401 194600 151415400 10090 10090 10090 10090 0
30 20250401 194500 151415400 10090 10090 10090 10090 0
31 20250401 194400 151415400 10090 10090 10090 10090 0
32 20250401 194300 151415400 10090 10090 10090 10090 200
33 20250401 194200 151415400 10090 10090 10090 10090 0
34 20250401 194100 151415400 10090 10090 10090 10090 0
35 20250401 194000 151415400 10090 10090 10090 10090 0
36 20250401 193900 151415400 10090 10090 10090 10090 0
37 20250401 193800 151415400 10090 10090 10090 10090 0
38 20250401 193700 151415400 10090 10090 10090 10090 0
39 20250401 193600 151415400 10090 10090 10090 10090 0
40 20250401 193500 151415400 10090 10090 10090 10090 0
41 20250401 193400 151415400 10090 10090 10090 10090 0
42 20250401 193300 151415400 10090 10090 10090 10090 0
43 20250401 193200 151415400 10090 10090 10090 10090 0
44 20250401 193100 151415400 10090 10090 10090 10090 0
45 20250401 193000 151415400 10090 10090 10090 10090 0
46 20250401 192900 151415400 10090 10090 10090 10090 0
47 20250401 192800 151415400 10090 10090 10090 10090 0
48 20250401 192700 151415400 10090 10090 10090 10090 0
49 20250401 192600 151415400 10090 10090 10090 10090 0
50 20250401 192500 151415400 10090 10090 10090 10090 0
51 20250401 192400 151415400 10090 10090 10090 10090 0
52 20250401 192300 151415400 10090 10090 10090 10090 0
53 20250401 192200 151415400 10090 10090 10090 10090 0
54 20250401 192100 151415400 10090 10090 10090 10090 0
55 20250401 192000 151415400 10090 10090 10090 10090 0
56 20250401 191900 151415400 10090 10090 10090 10090 0
57 20250401 191800 151415400 10090 10090 10090 10090 0
58 20250401 191700 151415400 10090 10090 10090 10090 0
59 20250401 191600 151415400 10090 10090 10090 10090 0
60 20250401 191500 151415400 10090 10090 10090 10090 0
61 20250401 191400 151415400 10090 10090 10090 10090 0
62 20250401 191300 151415400 10090 10090 10090 10090 200
63 20250401 191200 151415400 10090 10090 10090 10090 0
64 20250401 191100 151415400 10090 10090 10090 10090 0
65 20250401 191000 151415400 10090 10090 10090 10090 0
66 20250401 190900 151415400 10090 10090 10090 10090 0
67 20250401 190800 151415400 10090 10090 10090 10090 0
68 20250401 190700 151415400 10090 10090 10090 10090 0
69 20250401 190600 151415400 10090 10090 10090 10090 0
70 20250401 190500 151415400 10090 10090 10090 10090 0
71 20250401 190400 151415400 10090 10090 10090 10090 0
72 20250401 190300 151415400 10090 10090 10090 10090 0
73 20250401 190200 151415400 10090 10090 10090 10090 0
74 20250401 190100 151415400 10090 10090 10090 10090 0
75 20250401 190000 151415400 10090 10090 10090 10090 0
76 20250401 185900 151415400 10090 10090 10090 10090 0
77 20250401 185800 151415400 10090 10090 10090 10090 0
78 20250401 185700 151415400 10090 10090 10090 10090 0
79 20250401 185600 151415400 10090 10090 10090 10090 0
80 20250401 185500 151415400 10090 10090 10090 10090 0
81 20250401 185400 151415400 10090 10090 10090 10090 0
82 20250401 185300 151415400 10090 10090 10090 10090 0
83 20250401 185200 151415400 10090 10090 10090 10090 0
84 20250401 185100 151415400 10090 10090 10090 10090 0
85 20250401 185000 151415400 10090 10090 10090 10090 0
86 20250401 184900 151415400 10090 10090 10090 10090 0
87 20250401 184800 151415400 10090 10090 10090 10090 0
88 20250401 184700 151415400 10090 10090 10090 10090 0
89 20250401 184600 151415400 10090 10090 10090 10090 0
90 20250401 184500 151415400 10090 10090 10090 10090 0
91 20250401 184400 151415400 10090 10090 10090 10090 0
92 20250401 184300 151415400 10090 10090 10090 10090 200
93 20250401 184200 151415400 10090 10090 10090 10090 0
94 20250401 184100 151415400 10090 10090 10090 10090 0
95 20250401 184000 151415400 10090 10090 10090 10090 0
96 20250401 183900 151415400 10090 10090 10090 10090 0
97 20250401 183800 151415400 10090 10090 10090 10090 0
98 20250401 183700 151415400 10090 10090 10090 10090 0
99 20250401 183600 151415400 10090 10090 10090 10090 0
100 20250401 183500 151415400 10090 10090 10090 10090 0
101 20250401 183400 151415400 10090 10090 10090 10090 0
102 20250401 183300 151415400 10090 10090 10090 10090 0
103 20250401 183200 151415400 10090 10090 10090 10090 0
104 20250401 183100 151415400 10090 10090 10090 10090 0
105 20250401 183000 151415400 10090 10090 10090 10090 0
106 20250401 182900 151415400 10090 10090 10090 10090 0
107 20250401 182800 151415400 10090 10090 10090 10090 0
108 20250401 182700 151415400 10090 10090 10090 10090 0
109 20250401 182600 151415400 10090 10090 10090 10090 0
110 20250401 182500 151415400 10090 10090 10090 10090 0
111 20250401 182400 151415400 10090 10090 10090 10090 0
112 20250401 182300 151415400 10090 10090 10090 10090 0
113 20250401 182200 151415400 10090 10090 10090 10090 0
114 20250401 182100 151415400 10090 10090 10090 10090 0
115 20250401 182000 151415400 10090 10090 10090 10090 0
116 20250401 181900 151415400 10090 10090 10090 10090 0
117 20250401 181800 151415400 10090 10090 10090 10090 0
118 20250401 181700 151415400 10090 10090 10090 10090 0
119 20250401 181600 151415400 10090 10090 10090 10090 0
120 20250401 181500 151415400 10090 10090 10090 10090 0
121 20250401 181400 151415400 10090 10090 10090 10090 0
122 20250401 181300 151415400 10090 10090 10090 10090 200
123 20250401 181200 151415400 10090 10090 10090 10090 0
124 20250401 181100 151415400 10090 10090 10090 10090 0
125 20250401 181000 151415400 10090 10090 10090 10090 0
126 20250401 180900 151415400 10090 10090 10090 10090 0
127 20250401 180800 151415400 10090 10090 10090 10090 0
128 20250401 180700 151415400 10090 10090 10090 10090 0
129 20250401 180600 151415400 10090 10090 10090 10090 0
130 20250401 180500 151415400 10090 10090 10090 10090 0
131 20250401 180400 151415400 10090 10090 10090 10090 0
132 20250401 180300 151415400 10090 10090 10090 10090 0
133 20250401 180200 151415400 10090 10090 10090 10090 0
134 20250401 180100 151415400 10090 10090 10090 10090 0
135 20250401 180000 151415400 10090 10090 10090 10090 0
136 20250401 175900 151415400 10090 10090 10090 10090 0
137 20250401 175800 151415400 10090 10090 10090 10090 0
138 20250401 175700 151415400 10090 10090 10090 10090 0
139 20250401 175600 151415400 10090 10090 10090 10090 0
140 20250401 175500 151415400 10090 10090 10090 10090 0
141 20250401 175400 151415400 10090 10090 10090 10090 0
142 20250401 175300 151415400 10090 10090 10090 10090 0
143 20250401 175200 151415400 10090 10090 10090 10090 0
144 20250401 175100 151415400 10090 10090 10090 10090 0
145 20250401 175000 151415400 10090 10090 10090 10090 0
146 20250401 174900 151415400 10090 10090 10090 10090 0
147 20250401 174800 151415400 10090 10090 10090 10090 0
148 20250401 174700 151415400 10090 10090 10090 10090 0
149 20250401 174600 151415400 10090 10090 10090 10090 0
150 20250401 174500 151415400 10090 10090 10090 10090 0
151 20250401 174400 151415400 10090 10090 10090 10090 0
152 20250401 174300 151415400 10090 10090 10090 10090 200
153 20250401 174200 151415400 10090 10090 10090 10090 0
154 20250401 174100 151415400 10090 10090 10090 10090 0
155 20250401 174000 151415400 10090 10090 10090 10090 0
156 20250401 173900 151415400 10090 10090 10090 10090 0
157 20250401 173800 151415400 10090 10090 10090 10090 0
158 20250401 173700 151415400 10090 10090 10090 10090 0
159 20250401 173600 151415400 10090 10090 10090 10090 0
160 20250401 173500 151415400 10090 10090 10090 10090 0
161 20250401 173400 151415400 10090 10090 10090 10090 0
162 20250401 173300 151415400 10090 10090 10090 10090 0
163 20250401 173200 151415400 10090 10090 10090 10090 0
164 20250401 173100 151415400 10090 10090 10090 10090 0
165 20250401 173000 151415400 10090 10090 10090 10090 0
166 20250401 172900 151415400 10090 10090 10090 10090 0
167 20250401 172800 151415400 10090 10090 10090 10090 0
168 20250401 172700 151415400 10090 10090 10090 10090 0
169 20250401 172600 151415400 10090 10090 10090 10090 0
170 20250401 172500 151415400 10090 10090 10090 10090 0
171 20250401 172400 151415400 10090 10090 10090 10090 0
172 20250401 172300 151415400 10090 10090 10090 10090 0
173 20250401 172200 151415400 10090 10090 10090 10090 0
174 20250401 172100 151415400 10090 10090 10090 10090 0
175 20250401 172000 151415400 10090 10090 10090 10090 0
176 20250401 171900 151415400 10090 10090 10090 10090 0
177 20250401 171800 151415400 10090 10090 10090 10090 0
178 20250401 171700 151415400 10090 10090 10090 10090 0
179 20250401 171600 151415400 10090 10090 10090 10090 0
180 20250401 171500 151415400 10090 10090 10090 10090 0
181 20250401 171400 151415400 10090 10090 10090 10090 0
182 20250401 171300 151415400 10090 10090 10090 10090 200
183 20250401 171200 151415400 10090 10090 10090 10090 0
184 20250401 171100 151415400 10090 10090 10090 10090 0
185 20250401 171000 151415400 10090 10090 10090 10090 0
186 20250401 170900 151415400 10090 10090 10090 10090 0
187 20250401 170800 151415400 10090 10090 10090 10090 0
188 20250401 170700 151415400 10090 10090 10090 10090 0
189 20250401 170600 151415400 10090 10090 10090 10090 0
190 20250401 170500 151415400 10090 10090 10090 10090 0
191 20250401 170400 151415400 10090 10090 10090 10090 0
192 20250401 170300 151415400 10090 10090 10090 10090 0
193 20250401 170200 151415400 10090 10090 10090 10090 0
194 20250401 170100 151415400 10090 10090 10090 10090 0
195 20250401 170000 151415400 10090 10090 10090 10090 0
196 20250401 165900 151415400 10090 10090 10090 10090 0
197 20250401 165800 151415400 10090 10090 10090 10090 0
198 20250401 165700 151415400 10090 10090 10090 10090 0
199 20250401 165600 151415400 10090 10090 10090 10090 0
200 20250401 165500 151415400 10090 10090 10090 10090 0
201 20250401 165400 151415400 10090 10090 10090 10090 0
202 20250401 165300 151415400 10090 10090 10090 10090 0
203 20250401 165200 151415400 10090 10090 10090 10090 0
204 20250401 165100 151415400 10090 10090 10090 10090 0
205 20250401 165000 151415400 10090 10090 10090 10090 0
206 20250401 164900 151415400 10090 10090 10090 10090 0
207 20250401 164800 151415400 10090 10090 10090 10090 0
208 20250401 164700 151415400 10090 10090 10090 10090 0
209 20250401 164600 151415400 10090 10090 10090 10090 0
210 20250401 164500 151415400 10090 10090 10090 10090 0
211 20250401 164400 151415400 10090 10090 10090 10090 0
212 20250401 164300 151415400 10090 10090 10090 10090 200
213 20250401 164200 151415400 10090 10090 10090 10090 0
214 20250401 164100 151415400 10090 10090 10090 10090 0
215 20250401 164000 151415400 10090 10090 10090 10090 0
216 20250401 163900 151415400 10090 10090 10090 10090 0
217 20250401 163800 151415400 10090 10090 10090 10090 0
218 20250401 163700 151415400 10090 10090 10090 10090 0
219 20250401 163600 151415400 10090 10090 10090 10090 0
220 20250401 163500 151415400 10090 10090 10090 10090 0
221 20250401 163400 151415400 10090 10090 10090 10090 0
222 20250401 163300 151415400 10090 10090 10090 10090 0
223 20250401 163200 151415400 10090 10090 10090 10090 0
224 20250401 163100 151415400 10090 10090 10090 10090 0
225 20250401 163000 151415400 10090 10090 10090 10090 0
226 20250401 162900 151415400 10090 10090 10090 10090 0
227 20250401 162800 151415400 10090 10090 10090 10090 0
228 20250401 162700 151415400 10090 10090 10090 10090 0
229 20250401 162600 151415400 10090 10090 10090 10090 0
230 20250401 162500 151415400 10090 10090 10090 10090 0
231 20250401 162400 151415400 10090 10090 10090 10090 0
232 20250401 162300 151415400 10090 10090 10090 10090 0
233 20250401 162200 151415400 10090 10090 10090 10090 0
234 20250401 162100 151415400 10090 10090 10090 10090 0
235 20250401 162000 151415400 10090 10090 10090 10090 0
236 20250401 161900 151415400 10090 10090 10090 10090 0
237 20250401 161800 151415400 10090 10090 10090 10090 0
238 20250401 161700 151415400 10090 10090 10090 10090 0
239 20250401 161600 151415400 10090 10090 10090 10090 0
240 20250401 161500 151415400 10090 10090 10090 10090 0
241 20250401 161400 151415400 10090 10090 10090 10090 0
242 20250401 161300 151415400 10090 10090 10090 10090 200
243 20250401 161200 151415400 10090 10090 10090 10090 0
244 20250401 161100 151415400 10090 10090 10090 10090 0
245 20250401 161000 151415400 10090 10090 10090 10090 0
246 20250401 160900 151415400 10090 10090 10090 10090 0
247 20250401 160800 151415400 10090 10090 10090 10090 0
248 20250401 160700 151415400 10090 10090 10090 10090 0
249 20250401 160600 151415400 10090 10090 10090 10090 0
250 20250401 160500 151415400 10090 10090 10090 10090 0
251 20250401 160400 151415400 10090 10090 10090 10090 0
252 20250401 160300 151415400 10090 10090 10090 10090 0
253 20250401 160200 151415400 10090 10090 10090 10090 0
254 20250401 160100 151415400 10090 10090 10090 10090 0
255 20250401 160000 151415400 10090 10090 10090 10090 0
256 20250401 155900 151415400 10090 10090 10090 10090 0
257 20250401 155800 151415400 10090 10090 10090 10090 0
258 20250401 155700 151415400 10090 10090 10090 10090 0
259 20250401 155600 151415400 10090 10090 10090 10090 0
260 20250401 155500 151415400 10090 10090 10090 10090 0
261 20250401 155400 151415400 10090 10090 10090 10090 0
262 20250401 155300 151415400 10090 10090 10090 10090 0
263 20250401 155200 151415400 10090 10090 10090 10090 0
264 20250401 155100 151415400 10090 10090 10090 10090 0
265 20250401 155000 151415400 10090 10090 10090 10090 0
266 20250401 154900 151415400 10090 10090 10090 10090 0
267 20250401 154800 151415400 10090 10090 10090 10090 0
268 20250401 154700 151415400 10090 10090 10090 10090 0
269 20250401 154600 151415400 10090 10090 10090 10090 0
270 20250401 154500 151415400 10090 10090 10090 10090 0
271 20250401 154400 151415400 10090 10090 10090 10090 0
272 20250401 154300 151415400 10090 10090 10090 10090 200
273 20250401 154200 151415400 10090 10090 10090 10090 0
274 20250401 154100 151415400 10090 10090 10090 10090 0
275 20250401 154000 151415400 10090 10090 10090 10090 0
276 20250401 153900 151415400 10090 10090 10090 10090 0
277 20250401 153800 151415400 10090 10090 10090 10090 0
278 20250401 153700 151415400 10090 10090 10090 10090 0
279 20250401 153600 151415400 10090 10090 10090 10090 0
280 20250401 153500 151415400 10090 10090 10090 10090 0
281 20250401 153400 151415400 10090 10090 10090 10090 0
282 20250401 153300 151415400 10090 10090 10090 10090 0
283 20250401 153200 151415400 10090 10090 10090 10090 0
284 20250401 153100 151415400 10090 10090 10090 10090 0
285 20250401 153000 151415400 10090 10090 10090 10090 200
286 20250401 152900 149397400 10090 10090 10090 10090 0
287 20250401 152800 149397400 10090 10090 10090 10090 0
288 20250401 152700 149397400 10090 10090 10090 10090 0
289 20250401 152600 149397400 10090 10090 10090 10090 0
290 20250401 152500 149397400 10090 10090 10090 10090 0
291 20250401 152400 149397400 10090 10090 10090 10090 0
292 20250401 152300 149397400 10090 10090 10090 10090 0
293 20250401 152200 149397400 10090 10090 10090 10090 0
294 20250401 152100 149397400 10090 10090 10090 10090 0
295 20250401 152000 149397400 10090 10090 10090 10090 0
296 20250401 151900 149397400 10090 10090 10090 10090 1
297 20250401 151800 149387310 10090 10090 10090 10090 6
298 20250401 151700 149326770 10140 10120 10150 10120 7
299 20250401 151600 149255840 10130 10120 10130 10120 5
300 20250401 151500 149205220 10120 10140 10140 10120 7
301 20250401 151400 149134280 10150 10120 10150 10120 8
302 20250401 151300 149053200 10140 10130 10140 10130 4
303 20250401 151200 149012660 10130 10130 10140 10130 100
304 20250401 151100 147998770 10140 10130 10140 10130 100
305 20250401 151000 146985750 10140 10110 10140 10110 188
306 20250401 150900 145082200 10110 10080 10110 10080 9
307 20250401 150800 144991260 10140 10140 10140 10140 0
308 20250401 150700 144991260 10140 10100 10140 10100 10
309 20250401 150600 144890090 10100 10100 10100 10100 0
310 20250401 150500 144890090 10100 10100 10100 10100 6
311 20250401 150400 144829490 10110 10110 10110 10110 0
312 20250401 150300 144829490 10110 10110 10110 10110 0
313 20250401 150200 144829490 10110 10110 10110 10110 0
314 20250401 150100 144829490 10110 10110 10110 10110 50
315 20250401 150000 144323990 10110 10110 10110 10110 0
316 20250401 145900 144323990 10110 10110 10110 10110 115
317 20250401 145800 143161340 10110 10120 10120 10110 85
318 20250401 145700 142301230 10120 10120 10120 10120 0
319 20250401 145600 142301230 10120 10120 10120 10120 69
320 20250401 145500 141602950 10120 10120 10120 10120 155
321 20250401 145400 140034350 10110 10110 10110 10110 54
322 20250401 145300 139488410 10120 10120 10120 10120 0
323 20250401 145200 139488410 10120 10120 10120 10120 4
324 20250401 145100 139447930 10130 10130 10130 10130 0
325 20250401 145000 139447930 10130 10130 10130 10130 0
326 20250401 144900 139447930 10130 10130 10130 10130 8
327 20250401 144800 139366890 10140 10140 10140 10140 0
328 20250401 144700 139366890 10140 10140 10140 10140 0
329 20250401 144600 139366890 10140 10140 10140 10140 0
330 20250401 144500 139366890 10140 10130 10140 10130 388
331 20250401 144400 135433590 10120 10100 10120 10100 38
332 20250401 144300 135049180 10100 10100 10100 10100 4
333 20250401 144200 135008780 10100 10100 10100 10100 0
334 20250401 144100 135008780 10100 10100 10100 10100 4
335 20250401 144000 134968380 10100 10100 10100 10100 0
336 20250401 143900 134968380 10100 10100 10100 10100 0
337 20250401 143800 134968380 10100 10100 10100 10100 4
338 20250401 143700 134927980 10100 10100 10100 10100 92
339 20250401 143600 133998780 10090 10090 10090 10090 4
340 20250401 143500 133958420 10090 10090 10090 10090 0
341 20250401 143400 133958420 10090 10080 10090 10080 15
342 20250401 143300 133807110 10080 10080 10080 10080 0
343 20250401 143200 133807110 10080 10080 10080 10080 4
344 20250401 143100 133766790 10080 10080 10080 10080 0
345 20250401 143000 133766790 10080 10080 10080 10080 0
346 20250401 142900 133766790 10080 10080 10080 10080 4
347 20250401 142800 133726470 10080 10080 10080 10080 0
348 20250401 142700 133726470 10080 10080 10080 10080 4
349 20250401 142600 133686150 10080 10080 10080 10080 0
350 20250401 142500 133686150 10080 10080 10080 10080 4
351 20250401 142400 133645830 10080 10080 10080 10080 0
352 20250401 142300 133645830 10080 10080 10080 10080 4
353 20250401 142200 133605510 10080 10080 10080 10080 0
354 20250401 142100 133605510 10080 10080 10080 10080 4
355 20250401 142000 133565190 10090 10090 10090 10090 1
356 20250401 141900 133555100 10090 10090 10090 10090 0
357 20250401 141800 133555100 10090 10090 10090 10090 2
358 20250401 141700 133534920 10090 10090 10090 10090 0
359 20250401 141600 133534920 10090 10090 10090 10090 4
360 20250401 141500 133494560 10110 10110 10110 10110 0
361 20250401 141400 133494560 10110 10110 10110 10110 0
362 20250401 141300 133494560 10110 10110 10110 10110 0
363 20250401 141200 133494560 10110 10110 10110 10110 2
364 20250401 141100 133474340 10140 10140 10140 10140 0
365 20250401 141000 133474340 10140 10140 10140 10140 0
366 20250401 140900 133474340 10140 10070 10140 10070 100
367 20250401 140800 132462190 10070 10070 10070 10070 0
368 20250401 140700 132462190 10070 10070 10070 10070 2
369 20250401 140600 132442050 10070 10060 10070 10060 7
370 20250401 140500 132371590 10060 10060 10060 10060 2
371 20250401 140400 132351470 10070 10070 10070 10070 0
372 20250401 140300 132351470 10070 10070 10070 10070 0
373 20250401 140200 132351470 10070 10070 10070 10070 0
374 20250401 140100 132351470 10070 10060 10070 10060 73
375 20250401 140000 131616400 10050 10050 10050 10050 3
376 20250401 135900 131586250 10060 10060 10060 10060 3
377 20250401 135800 131556070 10050 10050 10050 10050 404
378 20250401 135700 127495870 10050 10050 10050 10050 0
379 20250401 135600 127495870 10050 10050 10050 10050 3
380 20250401 135500 127465720 10060 10060 10060 10060 0
381 20250401 135400 127465720 10060 10060 10060 10060 0
382 20250401 135300 127465720 10060 10060 10060 10060 0
383 20250401 135200 127465720 10060 10060 10060 10060 7
384 20250401 135100 127395300 10070 10070 10070 10070 0
385 20250401 135000 127395300 10070 10070 10070 10070 0
386 20250401 134900 127395300 10070 10050 10070 10050 54
387 20250401 134800 126851680 10060 10060 10060 10060 0
388 20250401 134700 126851680 10060 10060 10060 10060 0
389 20250401 134600 126851680 10060 10060 10060 10060 13
390 20250401 134500 126720900 10060 10060 10060 10060 1
391 20250401 134400 126710840 10060 10060 10060 10060 0
392 20250401 134300 126710840 10060 10060 10060 10060 15
393 20250401 134200 126559940 10050 10050 10050 10050 0
394 20250401 134100 126559940 10050 10050 10050 10050 13
395 20250401 134000 126429290 10110 10110 10110 10110 0
396 20250401 133900 126429290 10110 10110 10110 10110 0
397 20250401 133800 126429290 10110 10110 10110 10110 0
398 20250401 133700 126429290 10110 10110 10110 10110 0
399 20250401 133600 126429290 10110 10110 10110 10110 0
400 20250401 133500 126429290 10110 10110 10110 10110 0
401 20250401 133400 126429290 10110 10110 10110 10110 0
402 20250401 133300 126429290 10110 10050 10110 10050 119
403 20250401 133200 125233280 10140 10140 10140 10140 0
404 20250401 133100 125233280 10140 10140 10140 10140 0
405 20250401 133000 125233280 10140 10140 10140 10140 0
406 20250401 132900 125233280 10140 10140 10140 10140 0
407 20250401 132800 125233280 10140 10070 10140 10070 95
408 20250401 132700 124270880 10060 10050 10060 10050 6
409 20250401 132600 124210560 10060 10060 10060 10060 0
410 20250401 132500 124210560 10060 10060 10060 10060 0
411 20250401 132400 124210560 10060 10050 10060 10050 5
412 20250401 132300 124160290 10050 10050 10050 10050 0
413 20250401 132200 124160290 10050 10050 10050 10050 4
414 20250401 132100 124120090 10050 10050 10050 10050 0
415 20250401 132000 124120090 10050 10050 10050 10050 3
416 20250401 131900 124089940 10060 10060 10060 10060 1
417 20250401 131800 124079880 10050 10050 10050 10050 4
418 20250401 131700 124039680 10060 10060 10060 10060 0
419 20250401 131600 124039680 10060 10060 10060 10060 1
420 20250401 131500 124029620 10050 10050 10050 10050 3
421 20250401 131400 123999470 10050 10050 10050 10050 1
422 20250401 131300 123989420 10050 10050 10050 10050 4
423 20250401 131200 123949220 10060 10060 10060 10060 0
424 20250401 131100 123949220 10060 10060 10060 10060 5
425 20250401 131000 123898920 10070 10070 10070 10070 0
426 20250401 130900 123898920 10070 10070 10070 10070 0
427 20250401 130800 123898920 10070 10060 10070 10060 9
428 20250401 130700 123808370 10060 10060 10060 10060 0
429 20250401 130600 123808370 10060 10050 10060 10050 4
430 20250401 130500 123768160 10060 10060 10060 10060 0
431 20250401 130400 123768160 10060 10060 10060 10060 0
432 20250401 130300 123768160 10060 10060 10060 10060 5
433 20250401 130200 123717860 10050 10050 10050 10050 3
434 20250401 130100 123687710 10050 10050 10050 10050 0
435 20250401 130000 123687710 10050 10050 10050 10050 6
436 20250401 125900 123627410 10050 10050 10050 10050 0
437 20250401 125800 123627410 10050 10050 10050 10050 4
438 20250401 125700 123587210 10050 10050 10050 10050 3
439 20250401 125600 123557060 10050 10050 10050 10050 0
440 20250401 125500 123557060 10050 10050 10050 10050 4
441 20250401 125400 123516860 10050 10050 10050 10050 0
442 20250401 125300 123516860 10050 10050 10050 10050 5
443 20250401 125200 123466610 10050 10050 10050 10050 0
444 20250401 125100 123466610 10050 10050 10050 10050 4
445 20250401 125000 123426410 10050 10050 10050 10050 0
446 20250401 124900 123426410 10050 10050 10050 10050 0
447 20250401 124800 123426410 10050 10050 10050 10050 3
448 20250401 124700 123396260 10060 10060 10060 10060 0
449 20250401 124600 123396260 10060 10060 10060 10060 2
450 20250401 124500 123376140 10060 10060 10060 10060 0
451 20250401 124400 123376140 10060 10060 10060 10060 3
452 20250401 124300 123345960 10060 10060 10060 10060 2
453 20250401 124200 123325840 10050 10050 10050 10050 4
454 20250401 124100 123285640 10050 10050 10050 10050 0
455 20250401 124000 123285640 10050 10050 10050 10050 0
456 20250401 123900 123285640 10050 10050 10050 10050 3
457 20250401 123800 123255490 10060 10060 10060 10060 0
458 20250401 123700 123255490 10060 10060 10060 10060 40
459 20250401 123600 122853090 10050 10050 10050 10050 2
460 20250401 123500 122832990 10060 10060 10060 10060 1
461 20250401 123400 122822930 10060 10060 10060 10060 0
462 20250401 123300 122822930 10060 10060 10060 10060 5
463 20250401 123200 122772630 10070 10070 10070 10070 0
464 20250401 123100 122772630 10070 10050 10070 10050 4
465 20250401 123000 122732380 10040 10050 10050 10040 4
466 20250401 122900 122692210 10050 10050 10050 10050 0
467 20250401 122800 122692210 10050 10050 10050 10050 2
468 20250401 122700 122672110 10060 10060 10060 10060 2
469 20250401 122600 122651990 10070 10070 10070 10070 0
470 20250401 122500 122651990 10070 10070 10070 10070 1
471 20250401 122400 122641920 10040 10040 10040 10040 2
472 20250401 122300 122621840 10070 10070 10070 10070 2
473 20250401 122200 122601700 10070 10070 10070 10070 0
474 20250401 122100 122601700 10070 10060 10070 10060 1009
475 20250401 122000 112441100 10060 10040 10060 10040 23
476 20250401 121900 112209980 10040 10040 10040 10040 4
477 20250401 121800 112169820 10040 10040 10040 10040 0
478 20250401 121700 112169820 10040 10040 10040 10040 112
479 20250401 121600 111045340 10040 10040 10040 10040 0
480 20250401 121500 111045340 10040 10040 10040 10040 4
481 20250401 121400 111005180 10040 10040 10040 10040 0
482 20250401 121300 111005180 10040 10040 10040 10040 0
483 20250401 121200 111005180 10040 10050 10050 10040 87
484 20250401 121100 110130860 10050 10050 10050 10050 0
485 20250401 121000 110130860 10050 10050 10050 10050 6
486 20250401 120900 110070560 10050 10050 10050 10050 0
487 20250401 120800 110070560 10050 10050 10050 10050 3
488 20250401 120700 110040410 10050 10050 10050 10050 0
489 20250401 120600 110040410 10050 10050 10050 10050 4
490 20250401 120500 110000210 10050 10050 10050 10050 0
491 20250401 120400 110000210 10050 10050 10050 10050 0
492 20250401 120300 110000210 10050 10050 10050 10050 3
493 20250401 120200 109970060 10050 10050 10050 10050 0
494 20250401 120100 109970060 10050 10050 10050 10050 4
495 20250401 120000 109929860 10050 10050 10050 10050 4
496 20250401 115900 109889660 10050 10050 10050 10050 6
497 20250401 115800 109829360 10060 10060 10060 10060 5
498 20250401 115700 109779060 10050 10050 10050 10050 0
499 20250401 115600 109779060 10050 10050 10050 10050 2
500 20250401 115500 109758960 10050 10050 10050 10050 4
501 20250401 115400 109718760 10040 10060 10060 10040 49
502 20250401 115300 109225900 10060 10060 10060 10060 0
503 20250401 115200 109225900 10060 10060 10060 10060 0
504 20250401 115100 109225900 10060 10060 10060 10060 0
505 20250401 115000 109225900 10060 10060 10060 10060 5
506 20250401 114900 109175600 10090 10090 10090 10090 106
507 20250401 114800 108106060 10090 10090 10090 10090 11
508 20250401 114700 107995070 10090 10090 10090 10090 3
509 20250401 114600 107964800 10090 10090 10090 10090 0
510 20250401 114500 107964800 10090 10110 10110 10090 226
511 20250401 114400 105682520 10100 10100 10100 10100 0
512 20250401 114300 105682520 10100 10100 10100 10100 4
513 20250401 114200 105642120 10100 10100 10100 10100 0
514 20250401 114100 105642120 10100 10100 10100 10100 7
515 20250401 114000 105571420 10090 10090 10090 10090 46
516 20250401 113900 105107280 10090 10090 10090 10090 37
517 20250401 113800 104733950 10100 10100 10100 10100 0
518 20250401 113700 104733950 10100 10100 10100 10100 0
519 20250401 113600 104733950 10100 10100 10100 10100 0
520 20250401 113500 104733950 10100 10100 10100 10100 141
521 20250401 113400 103309850 10100 10100 10100 10100 9
522 20250401 113300 103218950 10100 10100 10100 10100 0
523 20250401 113200 103218950 10100 10100 10100 10100 29
524 20250401 113100 102926050 10150 10150 10150 10150 0
525 20250401 113000 102926050 10150 10150 10150 10150 0
526 20250401 112900 102926050 10150 10150 10150 10150 2
527 20250401 112800 102905750 10100 10100 10100 10100 0
528 20250401 112700 102905750 10100 10160 10160 10100 70
529 20250401 112600 102195750 10160 10150 10160 10150 37
530 20250401 112500 101820100 10150 10140 10150 10140 229
531 20250401 112400 99497790 10140 10140 10140 10140 4
532 20250401 112300 99457230 10140 10140 10140 10140 0
533 20250401 112200 99457230 10140 10140 10140 10140 0
534 20250401 112100 99457230 10140 10140 10140 10140 4
535 20250401 112000 99416670 10130 10130 10130 10130 19
536 20250401 111900 99224200 10120 10110 10120 10110 7
537 20250401 111800 99153390 10130 10130 10130 10130 0
538 20250401 111700 99153390 10130 10130 10130 10130 0
539 20250401 111600 99153390 10130 10100 10130 10100 10
540 20250401 111500 99052230 10090 10080 10090 10080 18
541 20250401 111400 98870660 10070 10070 10070 10070 3
542 20250401 111300 98840450 10050 10050 10050 10050 0
543 20250401 111200 98840450 10050 10080 10080 10050 204
544 20250401 111100 96790130 10050 10050 10050 10050 0
545 20250401 111000 96790130 10050 10050 10050 10050 0
546 20250401 110900 96790130 10050 10060 10060 10050 30
547 20250401 110800 96488430 10080 10080 10080 10080 4
548 20250401 110700 96448110 10100 10100 10100 10100 0
549 20250401 110600 96448110 10100 10100 10100 10100 0
550 20250401 110500 96448110 10100 10100 10100 10100 0
551 20250401 110400 96448110 10100 10100 10100 10100 0
552 20250401 110300 96448110 10100 10100 10100 10100 44
553 20250401 110200 96003710 10080 10070 10080 10070 28
554 20250401 110100 95721700 10020 10020 10020 10020 0
555 20250401 110000 95721700 10020 10020 10020 10020 0
556 20250401 105900 95721700 10020 10020 10020 10020 0
557 20250401 105800 95721700 10020 10090 10090 10010 40
558 20250401 105700 95320110 10040 10040 10040 10040 165
559 20250401 105600 93663510 10010 10010 10010 10010 6
560 20250401 105500 93603450 10010 9980 10010 9980 2834
561 20250401 105400 65286170 9970 9910 9970 9910 194
562 20250401 105300 63352880 9920 9920 9920 9920 0
563 20250401 105200 63352880 9920 9920 9920 9920 1
564 20250401 105100 63342960 9930 9930 9930 9930 0
565 20250401 105000 63342960 9930 9930 9930 9930 0
566 20250401 104900 63342960 9930 9930 9930 9920 5
567 20250401 104800 63293330 9940 9940 9940 9940 4
568 20250401 104700 63253570 9960 9960 9960 9960 76
569 20250401 104600 62496610 9900 9890 9900 9890 27
570 20250401 104500 62229390 9900 9810 9900 9810 183
571 20250401 104400 60422580 9820 9800 9820 9800 169
572 20250401 104300 58764310 9790 9740 9790 9740 21
573 20250401 104200 58559300 9740 9740 9740 9740 0
574 20250401 104100 58559300 9740 9740 9740 9740 0
575 20250401 104000 58559300 9740 9740 9740 9740 4
576 20250401 103900 58520340 9740 9740 9740 9740 0
577 20250401 103800 58520340 9740 9740 9740 9740 3
578 20250401 103700 58491120 9740 9740 9740 9740 0
579 20250401 103600 58491120 9740 9740 9740 9740 0
580 20250401 103500 58491120 9740 9740 9740 9740 0
581 20250401 103400 58491120 9740 9740 9740 9740 1
582 20250401 103300 58481380 9750 9750 9750 9750 0
583 20250401 103200 58481380 9750 9750 9750 9750 1
584 20250401 103100 58471630 9810 9810 9810 9810 0
585 20250401 103000 58471630 9810 9810 9810 9810 0
586 20250401 102900 58471630 9810 9810 9810 9810 0
587 20250401 102800 58471630 9810 9810 9810 9810 0
588 20250401 102700 58471630 9810 9810 9810 9810 0
589 20250401 102600 58471630 9810 9810 9810 9810 0
590 20250401 102500 58471630 9810 9760 9810 9760 99
591 20250401 102400 57502250 9750 9740 9750 9740 550
592 20250401 102300 52145220 9740 9740 9740 9740 0
593 20250401 102200 52145220 9740 9740 9740 9740 0
594 20250401 102100 52145220 9740 9740 9740 9740 0
595 20250401 102000 52145220 9740 9750 9750 9740 42
596 20250401 101900 51736040 9750 9750 9750 9750 0
597 20250401 101800 51736040 9750 9750 9750 9750 0
598 20250401 101700 51736040 9750 9750 9750 9750 0
599 20250401 101600 51736040 9750 9780 9790 9750 51
600 20250401 101500 51236830 9790 9790 9790 9790 0
601 20250401 101400 51236830 9790 9790 9790 9790 0
602 20250401 101300 51236830 9790 9770 9790 9770 20
603 20250401 101200 51041170 9760 9760 9760 9760 0
604 20250401 101100 51041170 9760 9740 9760 9740 591
605 20250401 101000 45274090 9730 9700 9730 9700 245
606 20250401 100900 42893450 9690 9680 9690 9680 5
607 20250401 100800 42845040 9690 9690 9690 9690 2
608 20250401 100700 42825660 9690 9690 9690 9690 0
609 20250401 100600 42825660 9690 9660 9690 9660 183
610 20250401 100500 41057710 9660 9660 9660 9660 0
611 20250401 100400 41057710 9660 9660 9660 9660 0
612 20250401 100300 41057710 9660 9660 9660 9660 0
613 20250401 100200 41057710 9660 9680 9680 9660 233
614 20250401 100100 38802370 9700 9700 9700 9700 1
615 20250401 100000 38792670 9710 9710 9710 9710 0
616 20250401 095900 38792670 9710 9710 9710 9710 0
617 20250401 095800 38792670 9710 9710 9710 9710 0
618 20250401 095700 38792670 9710 9710 9710 9710 52
619 20250401 095600 38287750 9740 9740 9740 9740 0
620 20250401 095500 38287750 9740 9740 9740 9740 0
621 20250401 095400 38287750 9740 9740 9740 9740 0
622 20250401 095300 38287750 9740 9740 9740 9740 10
623 20250401 095200 38190350 9740 9720 9740 9720 57
624 20250401 095100 37635430 9720 9720 9720 9720 0
625 20250401 095000 37635430 9720 9720 9720 9720 0
626 20250401 094900 37635430 9720 9720 9720 9720 3
627 20250401 094800 37606270 9710 9710 9710 9710 52
628 20250401 094700 37101350 9710 9680 9710 9680 151
629 20250401 094600 35636540 9640 9670 9670 9640 12
630 20250401 094500 35520820 9680 9690 9690 9680 44
631 20250401 094400 35094870 9700 9700 9700 9690 108
632 20250401 094300 34048320 9690 9690 9700 9690 10
633 20250401 094200 33951390 9690 9690 9690 9690 1
634 20250401 094100 33941700 9700 9700 9700 9700 0
635 20250401 094000 33941700 9700 9700 9700 9700 0
636 20250401 093900 33941700 9700 9700 9700 9700 0
637 20250401 093800 33941700 9700 9700 9700 9700 0
638 20250401 093700 33941700 9700 9700 9700 9700 0
639 20250401 093600 33941700 9700 9700 9700 9700 0
640 20250401 093500 33941700 9700 9700 9700 9700 22
641 20250401 093400 33728300 9700 9700 9700 9700 0
642 20250401 093300 33728300 9700 9700 9700 9700 0
643 20250401 093200 33728300 9700 9720 9720 9700 822
644 20250401 093100 25744060 9720 9720 9720 9720 200
645 20250401 093000 23800060 9750 9740 9750 9740 322
646 20250401 092900 20660630 9750 9750 9750 9750 0
647 20250401 092800 20660630 9750 9750 9750 9750 0
648 20250401 092700 20660630 9750 9750 9750 9750 1
649 20250401 092600 20650880 9750 9710 9750 9710 239
650 20250401 092500 18325550 9780 9770 9780 9700 552
651 20250401 092400 12963610 9850 9850 9850 9850 0
652 20250401 092300 12963610 9850 9850 9850 9850 0
653 20250401 092200 12963610 9850 9850 9850 9850 0
654 20250401 092100 12963610 9850 9850 9850 9850 0
655 20250401 092000 12963610 9850 9850 9850 9850 0
656 20250401 091900 12963610 9850 9810 9860 9810 180
657 20250401 091800 11192450 9740 9740 9740 9740 0
658 20250401 091700 11192450 9740 9790 9790 9740 12
659 20250401 091600 11075070 9780 9800 9800 9780 124
660 20250401 091500 9861010 9850 9860 9860 9850 29
661 20250401 091400 9575310 9860 9860 9860 9860 20
662 20250401 091300 9378110 9820 9820 9820 9820 10
663 20250401 091200 9279910 9830 9820 9830 9820 53
664 20250401 091100 8759200 9800 9790 9800 9790 106
665 20250401 091000 7721410 9780 9770 9780 9770 240
666 20250401 090900 5374510 9770 9770 9770 9770 0
667 20250401 090800 5374510 9770 9750 9770 9750 45
668 20250401 090700 4935160 9740 9740 9740 9740 1
669 20250401 090600 4925420 9700 9700 9700 9700 10
670 20250401 090500 4828420 9700 9700 9700 9700 0
671 20250401 090400 4828420 9700 9700 9700 9700 0
672 20250401 090300 4828420 9700 9770 9770 9700 97
673 20250401 090200 3886530 9790 9790 9790 9790 14
674 20250401 090100 3749470 9710 9750 9750 9710 186
675 20250401 090000 1937170 9860 9840 9860 9750 197