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

676
092130/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,676 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,201400,160573255,14500,14500,14500,14500,5191
20250401,201300,160573255,14500,14500,14500,14500,0
20250401,201200,160573255,14500,14500,14500,14500,0
20250401,201100,160573255,14500,14500,14500,14500,0
20250401,201000,160573255,14500,14500,14500,14500,0
20250401,200900,160573255,14500,14500,14500,14500,0
20250401,200800,160573255,14500,14500,14500,14500,0
20250401,200700,160573255,14500,14500,14500,14500,0
20250401,200600,160573255,14500,14500,14500,14500,0
20250401,200500,160573255,14500,14500,14500,14500,0
20250401,200400,160573255,14500,14500,14500,14500,0
20250401,200300,160573255,14500,14500,14500,14500,0
20250401,200200,160573255,14500,14500,14500,14500,0
20250401,200100,160573255,14500,14500,14500,14500,0
20250401,200000,160573255,14500,14500,14500,14500,0
20250401,195900,160573255,14500,14500,14500,14500,0
20250401,195800,160573255,14500,14500,14500,14500,0
20250401,195700,160573255,14500,14500,14500,14500,0
20250401,195600,160573255,14500,14500,14500,14500,0
20250401,195500,160573255,14500,14500,14500,14500,0
20250401,195400,160573255,14500,14500,14500,14500,0
20250401,195300,160573255,14500,14500,14500,14500,0
20250401,195200,160573255,14500,14500,14500,14500,0
20250401,195100,160573255,14500,14500,14500,14500,0
20250401,195000,160573255,14500,14500,14500,14500,0
20250401,194900,160573255,14500,14500,14500,14500,0
20250401,194800,160573255,14500,14500,14500,14500,0
20250401,194700,160573255,14500,14500,14500,14500,0
20250401,194600,160573255,14500,14500,14500,14500,0
20250401,194500,160573255,14500,14500,14500,14500,0
20250401,194400,160573255,14500,14500,14500,14500,5191
20250401,194300,160573255,14500,14500,14500,14500,0
20250401,194200,160573255,14500,14500,14500,14500,0
20250401,194100,160573255,14500,14500,14500,14500,0
20250401,194000,160573255,14500,14500,14500,14500,0
20250401,193900,160573255,14500,14500,14500,14500,0
20250401,193800,160573255,14500,14500,14500,14500,0
20250401,193700,160573255,14500,14500,14500,14500,0
20250401,193600,160573255,14500,14500,14500,14500,0
20250401,193500,160573255,14500,14500,14500,14500,0
20250401,193400,160573255,14500,14500,14500,14500,0
20250401,193300,160573255,14500,14500,14500,14500,0
20250401,193200,160573255,14500,14500,14500,14500,0
20250401,193100,160573255,14500,14500,14500,14500,0
20250401,193000,160573255,14500,14500,14500,14500,0
20250401,192900,160573255,14500,14500,14500,14500,0
20250401,192800,160573255,14500,14500,14500,14500,0
20250401,192700,160573255,14500,14500,14500,14500,0
20250401,192600,160573255,14500,14500,14500,14500,0
20250401,192500,160573255,14500,14500,14500,14500,0
20250401,192400,160573255,14500,14500,14500,14500,0
20250401,192300,160573255,14500,14500,14500,14500,0
20250401,192200,160573255,14500,14500,14500,14500,0
20250401,192100,160573255,14500,14500,14500,14500,0
20250401,192000,160573255,14500,14500,14500,14500,0
20250401,191900,160573255,14500,14500,14500,14500,0
20250401,191800,160573255,14500,14500,14500,14500,0
20250401,191700,160573255,14500,14500,14500,14500,0
20250401,191600,160573255,14500,14500,14500,14500,0
20250401,191500,160573255,14500,14500,14500,14500,0
20250401,191400,160573255,14500,14500,14500,14500,5191
20250401,191300,160573255,14500,14500,14500,14500,0
20250401,191200,160573255,14500,14500,14500,14500,0
20250401,191100,160573255,14500,14500,14500,14500,0
20250401,191000,160573255,14500,14500,14500,14500,0
20250401,190900,160573255,14500,14500,14500,14500,0
20250401,190800,160573255,14500,14500,14500,14500,0
20250401,190700,160573255,14500,14500,14500,14500,0
20250401,190600,160573255,14500,14500,14500,14500,0
20250401,190500,160573255,14500,14500,14500,14500,0
20250401,190400,160573255,14500,14500,14500,14500,0
20250401,190300,160573255,14500,14500,14500,14500,0
20250401,190200,160573255,14500,14500,14500,14500,0
20250401,190100,160573255,14500,14500,14500,14500,0
20250401,190000,160573255,14500,14500,14500,14500,0
20250401,185900,160573255,14500,14500,14500,14500,0
20250401,185800,160573255,14500,14500,14500,14500,0
20250401,185700,160573255,14500,14500,14500,14500,0
20250401,185600,160573255,14500,14500,14500,14500,0
20250401,185500,160573255,14500,14500,14500,14500,0
20250401,185400,160573255,14500,14500,14500,14500,0
20250401,185300,160573255,14500,14500,14500,14500,0
20250401,185200,160573255,14500,14500,14500,14500,0
20250401,185100,160573255,14500,14500,14500,14500,0
20250401,185000,160573255,14500,14500,14500,14500,0
20250401,184900,160573255,14500,14500,14500,14500,0
20250401,184800,160573255,14500,14500,14500,14500,0
20250401,184700,160573255,14500,14500,14500,14500,0
20250401,184600,160573255,14500,14500,14500,14500,0
20250401,184500,160573255,14500,14500,14500,14500,0
20250401,184400,160573255,14500,14500,14500,14500,5191
20250401,184300,160573255,14500,14500,14500,14500,0
20250401,184200,160573255,14500,14500,14500,14500,0
20250401,184100,160573255,14500,14500,14500,14500,0
20250401,184000,160573255,14500,14500,14500,14500,0
20250401,183900,160573255,14500,14500,14500,14500,0
20250401,183800,160573255,14500,14500,14500,14500,0
20250401,183700,160573255,14500,14500,14500,14500,0
20250401,183600,160573255,14500,14500,14500,14500,0
20250401,183500,160573255,14500,14500,14500,14500,0
20250401,183400,160573255,14500,14500,14500,14500,0
20250401,183300,160573255,14500,14500,14500,14500,0
20250401,183200,160573255,14500,14500,14500,14500,0
20250401,183100,160573255,14500,14500,14500,14500,0
20250401,183000,160573255,14500,14500,14500,14500,0
20250401,182900,160573255,14500,14500,14500,14500,0
20250401,182800,160573255,14500,14500,14500,14500,0
20250401,182700,160573255,14500,14500,14500,14500,0
20250401,182600,160573255,14500,14500,14500,14500,0
20250401,182500,160573255,14500,14500,14500,14500,0
20250401,182400,160573255,14500,14500,14500,14500,0
20250401,182300,160573255,14500,14500,14500,14500,0
20250401,182200,160573255,14500,14500,14500,14500,0
20250401,182100,160573255,14500,14500,14500,14500,0
20250401,182000,160573255,14500,14500,14500,14500,0
20250401,181900,160573255,14500,14500,14500,14500,0
20250401,181800,160573255,14500,14500,14500,14500,0
20250401,181700,160573255,14500,14500,14500,14500,0
20250401,181600,160573255,14500,14500,14500,14500,0
20250401,181500,160573255,14500,14500,14500,14500,0
20250401,181400,160573255,14500,14500,14500,14500,5191
20250401,181300,160573255,14500,14500,14500,14500,0
20250401,181200,160573255,14500,14500,14500,14500,0
20250401,181100,160573255,14500,14500,14500,14500,0
20250401,181000,160573255,14500,14500,14500,14500,0
20250401,180900,160573255,14500,14500,14500,14500,0
20250401,180800,160573255,14500,14500,14500,14500,0
20250401,180700,160573255,14500,14500,14500,14500,0
20250401,180600,160573255,14500,14500,14500,14500,0
20250401,180500,160573255,14500,14500,14500,14500,0
20250401,180400,160573255,14500,14500,14500,14500,0
20250401,180300,160573255,14500,14500,14500,14500,0
20250401,180200,160573255,14500,14500,14500,14500,0
20250401,180100,160573255,14500,14500,14500,14500,0
20250401,180000,160573255,14500,14500,14500,14500,0
20250401,175900,160573255,14500,14500,14500,14500,0
20250401,175800,160573255,14500,14500,14500,14500,0
20250401,175700,160573255,14500,14500,14500,14500,0
20250401,175600,160573255,14500,14500,14500,14500,0
20250401,175500,160573255,14500,14500,14500,14500,0
20250401,175400,160573255,14500,14500,14500,14500,0
20250401,175300,160573255,14500,14500,14500,14500,0
20250401,175200,160573255,14500,14500,14500,14500,0
20250401,175100,160573255,14500,14500,14500,14500,0
20250401,175000,160573255,14500,14500,14500,14500,0
20250401,174900,160573255,14500,14500,14500,14500,0
20250401,174800,160573255,14500,14500,14500,14500,0
20250401,174700,160573255,14500,14500,14500,14500,0
20250401,174600,160573255,14500,14500,14500,14500,0
20250401,174500,160573255,14500,14500,14500,14500,0
20250401,174400,160573255,14500,14500,14500,14500,5191
20250401,174300,160573255,14500,14500,14500,14500,0
20250401,174200,160573255,14500,14500,14500,14500,0
20250401,174100,160573255,14500,14500,14500,14500,0
20250401,174000,160573255,14500,14500,14500,14500,0
20250401,173900,160573255,14500,14500,14500,14500,0
20250401,173800,160573255,14500,14500,14500,14500,0
20250401,173700,160573255,14500,14500,14500,14500,0
20250401,173600,160573255,14500,14500,14500,14500,0
20250401,173500,160573255,14500,14500,14500,14500,0
20250401,173400,160573255,14500,14500,14500,14500,0
20250401,173300,160573255,14500,14500,14500,14500,0
20250401,173200,160573255,14500,14500,14500,14500,0
20250401,173100,160573255,14500,14500,14500,14500,0
20250401,173000,160573255,14500,14500,14500,14500,0
20250401,172900,160573255,14500,14500,14500,14500,0
20250401,172800,160573255,14500,14500,14500,14500,0
20250401,172700,160573255,14500,14500,14500,14500,0
20250401,172600,160573255,14500,14500,14500,14500,0
20250401,172500,160573255,14500,14500,14500,14500,0
20250401,172400,160573255,14500,14500,14500,14500,0
20250401,172300,160573255,14500,14500,14500,14500,0
20250401,172200,160573255,14500,14500,14500,14500,0
20250401,172100,160573255,14500,14500,14500,14500,0
20250401,172000,160573255,14500,14500,14500,14500,0
20250401,171900,160573255,14500,14500,14500,14500,0
20250401,171800,160573255,14500,14500,14500,14500,0
20250401,171700,160573255,14500,14500,14500,14500,0
20250401,171600,160573255,14500,14500,14500,14500,0
20250401,171500,160573255,14500,14500,14500,14500,0
20250401,171400,160573255,14500,14500,14500,14500,5191
20250401,171300,160573255,14500,14500,14500,14500,0
20250401,171200,160573255,14500,14500,14500,14500,0
20250401,171100,160573255,14500,14500,14500,14500,0
20250401,171000,160573255,14500,14500,14500,14500,0
20250401,170900,160573255,14500,14500,14500,14500,0
20250401,170800,160573255,14500,14500,14500,14500,0
20250401,170700,160573255,14500,14500,14500,14500,0
20250401,170600,160573255,14500,14500,14500,14500,0
20250401,170500,160573255,14500,14500,14500,14500,0
20250401,170400,160573255,14500,14500,14500,14500,0
20250401,170300,160573255,14500,14500,14500,14500,0
20250401,170200,160573255,14500,14500,14500,14500,0
20250401,170100,160573255,14500,14500,14500,14500,0
20250401,170000,160573255,14500,14500,14500,14500,0
20250401,165900,160573255,14500,14500,14500,14500,0
20250401,165800,160573255,14500,14500,14500,14500,0
20250401,165700,160573255,14500,14500,14500,14500,0
20250401,165600,160573255,14500,14500,14500,14500,0
20250401,165500,160573255,14500,14500,14500,14500,0
20250401,165400,160573255,14500,14500,14500,14500,0
20250401,165300,160573255,14500,14500,14500,14500,0
20250401,165200,160573255,14500,14500,14500,14500,0
20250401,165100,160573255,14500,14500,14500,14500,0
20250401,165000,160573255,14500,14500,14500,14500,0
20250401,164900,160573255,14500,14500,14500,14500,0
20250401,164800,160573255,14500,14500,14500,14500,0
20250401,164700,160573255,14500,14500,14500,14500,0
20250401,164600,160573255,14500,14500,14500,14500,0
20250401,164500,160573255,14500,14500,14500,14500,0
20250401,164400,160573255,14500,14500,14500,14500,5191
20250401,164300,160573255,14500,14500,14500,14500,0
20250401,164200,160573255,14500,14500,14500,14500,0
20250401,164100,160573255,14500,14500,14500,14500,0
20250401,164000,160573255,14500,14500,14500,14500,0
20250401,163900,160573255,14500,14500,14500,14500,0
20250401,163800,160573255,14500,14500,14500,14500,0
20250401,163700,160573255,14500,14500,14500,14500,0
20250401,163600,160573255,14500,14500,14500,14500,0
20250401,163500,160573255,14500,14500,14500,14500,0
20250401,163400,160573255,14500,14500,14500,14500,0
20250401,163300,160573255,14500,14500,14500,14500,0
20250401,163200,160573255,14500,14500,14500,14500,0
20250401,163100,160573255,14500,14500,14500,14500,0
20250401,163000,160573255,14500,14500,14500,14500,0
20250401,162900,160573255,14500,14500,14500,14500,0
20250401,162800,160573255,14500,14500,14500,14500,0
20250401,162700,160573255,14500,14500,14500,14500,0
20250401,162600,160573255,14500,14500,14500,14500,0
20250401,162500,160573255,14500,14500,14500,14500,0
20250401,162400,160573255,14500,14500,14500,14500,0
20250401,162300,160573255,14500,14500,14500,14500,0
20250401,162200,160573255,14500,14500,14500,14500,0
20250401,162100,160573255,14500,14500,14500,14500,0
20250401,162000,160573255,14500,14500,14500,14500,0
20250401,161900,160573255,14500,14500,14500,14500,0
20250401,161800,160573255,14500,14500,14500,14500,0
20250401,161700,160573255,14500,14500,14500,14500,0
20250401,161600,160573255,14500,14500,14500,14500,0
20250401,161500,160573255,14500,14500,14500,14500,0
20250401,161400,160573255,14500,14500,14500,14500,5191
20250401,161300,160573255,14500,14500,14500,14500,0
20250401,161200,160573255,14500,14500,14500,14500,0
20250401,161100,160573255,14500,14500,14500,14500,0
20250401,161000,160573255,14500,14500,14500,14500,0
20250401,160900,160573255,14500,14500,14500,14500,0
20250401,160800,160573255,14500,14500,14500,14500,0
20250401,160700,160573255,14500,14500,14500,14500,0
20250401,160600,160573255,14500,14500,14500,14500,0
20250401,160500,160573255,14500,14500,14500,14500,0
20250401,160400,160573255,14500,14500,14500,14500,0
20250401,160300,160573255,14500,14500,14500,14500,0
20250401,160200,160573255,14500,14500,14500,14500,0
20250401,160100,160573255,14500,14500,14500,14500,0
20250401,160000,160573255,14500,14500,14500,14500,0
20250401,155900,160573255,14500,14500,14500,14500,0
20250401,155800,160573255,14500,14500,14500,14500,0
20250401,155700,160573255,14500,14500,14500,14500,0
20250401,155600,160573255,14500,14500,14500,14500,0
20250401,155500,160573255,14500,14500,14500,14500,0
20250401,155400,160573255,14500,14500,14500,14500,0
20250401,155300,160573255,14500,14500,14500,14500,0
20250401,155200,160573255,14500,14500,14500,14500,0
20250401,155100,160573255,14500,14500,14500,14500,0
20250401,155000,160573255,14500,14500,14500,14500,0
20250401,154900,160573255,14500,14500,14500,14500,0
20250401,154800,160573255,14500,14500,14500,14500,0
20250401,154700,160573255,14500,14500,14500,14500,0
20250401,154600,160573255,14500,14500,14500,14500,0
20250401,154500,160573255,14500,14500,14500,14500,0
20250401,154400,160573255,14500,14500,14500,14500,5191
20250401,154300,160573255,14500,14500,14500,14500,0
20250401,154200,160573255,14500,14500,14500,14500,0
20250401,154100,160573255,14500,14500,14500,14500,0
20250401,154000,160573255,14500,14500,14500,14500,0
20250401,153900,160573255,14500,14500,14500,14500,0
20250401,153800,160573255,14500,14500,14500,14500,0
20250401,153700,160573255,14500,14500,14500,14500,0
20250401,153600,160573255,14500,14500,14500,14500,0
20250401,153500,160573255,14500,14500,14500,14500,0
20250401,153400,160573255,14500,14500,14500,14500,0
20250401,153300,160573255,14500,14500,14500,14500,0
20250401,153200,160573255,14500,14500,14500,14500,0
20250401,153100,160573255,14500,14500,14500,14500,0
20250401,153000,160573255,14500,14500,14500,14500,5191
20250401,152900,85303755,14020,14020,14020,14020,0
20250401,152800,85303755,14020,14020,14020,14020,0
20250401,152700,85303755,14020,14020,14020,14020,0
20250401,152600,85303755,14020,14020,14020,14020,0
20250401,152500,85303755,14020,14020,14020,14020,0
20250401,152400,85303755,14020,14020,14020,14020,0
20250401,152300,85303755,14020,14020,14020,14020,0
20250401,152200,85303755,14020,14020,14020,14020,0
20250401,152100,85303755,14020,14020,14020,14020,0
20250401,152000,85303755,14020,14020,14020,14020,0
20250401,151900,85303755,14020,14020,14020,14020,0
20250401,151800,85303755,14020,14020,14020,14020,0
20250401,151700,85303755,14020,14020,14020,14020,0
20250401,151600,85303755,14020,14020,14020,14020,7
20250401,151500,85205615,14020,14020,14020,14020,0
20250401,151400,85205615,14020,14020,14020,14020,10
20250401,151300,85065415,14020,14020,14020,14020,0
20250401,151200,85065415,14020,14020,14020,14020,0
20250401,151100,85065415,14020,14020,14020,14020,0
20250401,151000,85065415,14020,14020,14020,14020,3
20250401,150900,85023355,14030,14030,14030,14030,0
20250401,150800,85023355,14030,14030,14030,14030,36
20250401,150700,84518275,14030,14030,14030,14030,0
20250401,150600,84518275,14030,14030,14030,14030,0
20250401,150500,84518275,14030,14030,14030,14030,0
20250401,150400,84518275,14030,14030,14030,14030,0
20250401,150300,84518275,14030,14030,14030,14030,1
20250401,150200,84504245,14040,14040,14040,14040,0
20250401,150100,84504245,14040,14040,14040,14040,0
20250401,150000,84504245,14040,14040,14040,14040,1
20250401,145900,84490205,14040,14040,14040,14040,0
20250401,145800,84490205,14040,14040,14040,14040,0
20250401,145700,84490205,14040,14040,14040,14040,0
20250401,145600,84490205,14040,14040,14040,14040,10
20250401,145500,84349805,14040,14040,14040,14040,0
20250401,145400,84349805,14040,14040,14040,14040,1
20250401,145300,84335765,14020,14020,14020,14020,0
20250401,145200,84335765,14020,14020,14020,14020,0
20250401,145100,84335765,14020,14020,14020,14020,0
20250401,145000,84335765,14020,14020,14020,14020,0
20250401,144900,84335765,14020,14020,14020,14020,0
20250401,144800,84335765,14020,14020,14020,14020,0
20250401,144700,84335765,14020,14020,14020,14020,0
20250401,144600,84335765,14020,14020,14020,14020,0
20250401,144500,84335765,14020,14020,14020,14020,0
20250401,144400,84335765,14020,14020,14020,14020,0
20250401,144300,84335765,14020,14020,14020,14020,0
20250401,144200,84335765,14020,14020,14020,14020,0
20250401,144100,84335765,14020,14020,14020,14020,0
20250401,144000,84335765,14020,14020,14020,14020,0
20250401,143900,84335765,14020,14020,14020,14020,0
20250401,143800,84335765,14020,14020,14020,14020,0
20250401,143700,84335765,14020,14020,14020,14020,0
20250401,143600,84335765,14020,14020,14020,14020,0
20250401,143500,84335765,14020,14020,14020,14020,0
20250401,143400,84335765,14020,14020,14020,14020,0
20250401,143300,84335765,14020,14020,14020,14020,0
20250401,143200,84335765,14020,14020,14020,14020,0
20250401,143100,84335765,14020,14020,14020,14020,0
20250401,143000,84335765,14020,14020,14020,14020,50
20250401,142900,83634765,14020,14020,14020,14020,0
20250401,142800,83634765,14020,14020,14020,14020,0
20250401,142700,83634765,14020,14030,14030,14020,4
20250401,142600,83578665,14030,14030,14030,14030,0
20250401,142500,83578665,14030,14030,14030,14030,0
20250401,142400,83578665,14030,14030,14030,14030,0
20250401,142300,83578665,14030,14030,14030,14030,0
20250401,142200,83578665,14030,14030,14030,14030,46
20250401,142100,82933285,14040,14040,14040,14040,0
20250401,142000,82933285,14040,14040,14040,14040,2
20250401,141900,82905205,14040,14040,14040,14040,0
20250401,141800,82905205,14040,14040,14040,14040,0
20250401,141700,82905205,14040,14040,14040,14040,0
20250401,141600,82905205,14040,14040,14040,14040,8
20250401,141500,82792885,14050,14050,14050,14050,0
20250401,141400,82792885,14050,14050,14050,14050,2
20250401,141300,82764785,14050,14040,14050,14040,104
20250401,141200,81303615,14040,14030,14040,14030,11
20250401,141100,81149195,14030,14030,14030,14030,0
20250401,141000,81149195,14030,14030,14030,14030,0
20250401,140900,81149195,14030,14030,14030,14030,0
20250401,140800,81149195,14030,14030,14030,14030,0
20250401,140700,81149195,14030,14030,14030,14030,0
20250401,140600,81149195,14030,14040,14040,14030,6
20250401,140500,81065005,14050,14050,14050,14050,0
20250401,140400,81065005,14050,14050,14050,14050,1
20250401,140300,81050955,14050,14030,14050,14030,105
20250401,140200,79576155,14040,14040,14040,14040,0
20250401,140100,79576155,14040,14040,14040,14040,2
20250401,140000,79548075,14030,14030,14030,14030,20
20250401,135900,79267475,14040,14040,14040,14040,0
20250401,135800,79267475,14040,14040,14040,14040,0
20250401,135700,79267475,14040,14040,14040,14040,0
20250401,135600,79267475,14040,14040,14040,14040,7
20250401,135500,79169195,14030,14030,14030,14030,0
20250401,135400,79169195,14030,14030,14030,14030,0
20250401,135300,79169195,14030,14030,14030,14030,0
20250401,135200,79169195,14030,14030,14030,14030,0
20250401,135100,79169195,14030,14030,14030,14030,0
20250401,135000,79169195,14030,14030,14030,14030,0
20250401,134900,79169195,14030,14030,14030,14030,0
20250401,134800,79169195,14030,14030,14030,14030,0
20250401,134700,79169195,14030,14030,14030,14030,0
20250401,134600,79169195,14030,14030,14030,14030,0
20250401,134500,79169195,14030,14030,14030,14030,7
20250401,134400,79070985,14030,14030,14030,14030,30
20250401,134300,78650085,14030,14030,14030,14030,0
20250401,134200,78650085,14030,14030,14030,14030,0
20250401,134100,78650085,14030,14030,14030,14030,1
20250401,134000,78636055,14040,14040,14040,14040,2
20250401,133900,78607975,14030,14030,14030,14030,4
20250401,133800,78551855,14040,14040,14040,14040,3
20250401,133700,78509735,14050,14050,14050,14050,30
20250401,133600,78088235,14030,14030,14030,14030,0
20250401,133500,78088235,14030,14030,14030,14030,0
20250401,133400,78088235,14030,14030,14030,14030,0
20250401,133300,78088235,14030,14030,14030,14030,0
20250401,133200,78088235,14030,14030,14030,14030,0
20250401,133100,78088235,14030,14030,14030,14030,1
20250401,133000,78074205,14030,14030,14030,14030,0
20250401,132900,78074205,14030,14030,14030,14030,0
20250401,132800,78074205,14030,14030,14030,14030,0
20250401,132700,78074205,14030,14040,14040,14030,3
20250401,132600,78032095,14030,14030,14030,14030,1
20250401,132500,78018065,14050,14050,14050,14050,0
20250401,132400,78018065,14050,14040,14050,14040,54
20250401,132300,77259565,14040,14040,14040,14040,0
20250401,132200,77259565,14040,14040,14040,14040,0
20250401,132100,77259565,14040,14030,14040,14030,5
20250401,132000,77189405,14040,14040,14040,14040,0
20250401,131900,77189405,14040,14040,14040,14040,0
20250401,131800,77189405,14040,14040,14040,14040,0
20250401,131700,77189405,14040,14040,14040,14040,0
20250401,131600,77189405,14040,14040,14040,14040,0
20250401,131500,77189405,14040,14040,14040,14040,0
20250401,131400,77189405,14040,14040,14040,14040,0
20250401,131300,77189405,14040,14040,14040,14040,10
20250401,131200,77049005,14010,14010,14010,14010,0
20250401,131100,77049005,14010,14030,14030,14010,100
20250401,131000,75646575,14040,14040,14040,14040,0
20250401,130900,75646575,14040,14040,14040,14040,8
20250401,130800,75534255,14040,14040,14040,14040,0
20250401,130700,75534255,14040,14040,14040,14040,2
20250401,130600,75506175,14040,14030,14040,14030,34
20250401,130500,75029145,14040,14040,14040,14040,0
20250401,130400,75029145,14040,14040,14040,14040,0
20250401,130300,75029145,14040,14040,14040,14040,27
20250401,130200,74650065,14040,14040,14040,14040,5
20250401,130100,74579865,14020,14020,14020,14020,71
20250401,130000,73584445,14040,14040,14040,14040,1
20250401,125900,73570405,14040,14040,14040,14040,0
20250401,125800,73570405,14040,14040,14040,14040,0
20250401,125700,73570405,14040,14040,14040,14040,2
20250401,125600,73542325,14040,14040,14040,14040,100
20250401,125500,72138325,14020,14020,14020,14020,0
20250401,125400,72138325,14020,14020,14020,14020,0
20250401,125300,72138325,14020,14020,14020,14020,425
20250401,125200,66179825,14020,14020,14020,14020,0
20250401,125100,66179825,14020,14020,14020,14020,35
20250401,125000,65689125,14020,14020,14020,14020,0
20250401,124900,65689125,14020,14000,14020,14000,101
20250401,124800,64273685,13990,14010,14010,13990,20
20250401,124700,63993695,13990,14035,14035,13990,438
20250401,124600,57857335,14020,14020,14020,14020,0
20250401,124500,57857335,14020,14020,14020,14020,0
20250401,124400,57857335,14020,14020,14020,14020,0
20250401,124300,57857335,14020,14020,14020,14020,0
20250401,124200,57857335,14020,14020,14020,14020,0
20250401,124100,57857335,14020,14030,14030,14020,10
20250401,124000,57717115,14020,14020,14020,14020,0
20250401,123900,57717115,14020,14050,14050,14020,475
20250401,123800,51054195,14060,14060,14060,14060,0
20250401,123700,51054195,14060,14060,14060,14060,0
20250401,123600,51054195,14060,14060,14060,14060,0
20250401,123500,51054195,14060,14060,14060,14060,0
20250401,123400,51054195,14060,14060,14060,14060,0
20250401,123300,51054195,14060,14050,14060,14050,25
20250401,123200,50702725,14050,14050,14050,14050,2
20250401,123100,50674625,14060,14060,14060,14060,0
20250401,123000,50674625,14060,14060,14060,14060,0
20250401,122900,50674625,14060,14060,14060,14060,5
20250401,122800,50604325,14060,14060,14060,14060,0
20250401,122700,50604325,14060,14060,14060,14060,0
20250401,122600,50604325,14060,14060,14060,14060,1
20250401,122500,50590265,14050,14050,14050,14050,0
20250401,122400,50590265,14050,14050,14050,14050,0
20250401,122300,50590265,14050,14050,14050,14050,1
20250401,122200,50576215,14050,14050,14050,14050,0
20250401,122100,50576215,14050,14050,14050,14050,0
20250401,122000,50576215,14050,14050,14050,14050,1
20250401,121900,50562165,14060,14060,14060,14060,1
20250401,121800,50548105,14050,14050,14050,14050,0
20250401,121700,50548105,14050,14050,14050,14050,0
20250401,121600,50548105,14050,14050,14050,14050,0
20250401,121500,50548105,14050,14050,14050,14050,7
20250401,121400,50449755,14060,14060,14060,14060,0
20250401,121300,50449755,14060,14060,14060,14060,1
20250401,121200,50435695,14060,14060,14060,14060,11
20250401,121100,50281035,14060,14060,14060,14060,0
20250401,121000,50281035,14060,14060,14060,14060,0
20250401,120900,50281035,14060,14060,14060,14060,24
20250401,120800,49943595,14050,14050,14050,14050,0
20250401,120700,49943595,14050,14050,14050,14050,2
20250401,120600,49915495,14050,14050,14050,14050,0
20250401,120500,49915495,14050,14050,14050,14050,0
20250401,120400,49915495,14050,14050,14050,14050,77
20250401,120300,48833645,14050,14050,14050,14050,0
20250401,120200,48833645,14050,14050,14050,14050,0
20250401,120100,48833645,14050,14055,14055,14050,125
20250401,120000,47077390,14060,14060,14060,14060,0
20250401,115900,47077390,14060,14060,14060,14060,0
20250401,115800,47077390,14060,14060,14060,14060,0
20250401,115700,47077390,14060,14060,14060,14060,0
20250401,115600,47077390,14060,14060,14060,14060,0
20250401,115500,47077390,14060,14060,14060,14060,0
20250401,115400,47077390,14060,14060,14060,14060,0
20250401,115300,47077390,14060,14060,14060,14060,0
20250401,115200,47077390,14060,14060,14060,14060,0
20250401,115100,47077390,14060,14060,14060,14060,0
20250401,115000,47077390,14060,14060,14060,14060,0
20250401,114900,47077390,14060,14060,14060,14060,0
20250401,114800,47077390,14060,14060,14060,14060,20
20250401,114700,46796190,14060,14060,14060,14060,0
20250401,114600,46796190,14060,14060,14060,14060,0
20250401,114500,46796190,14060,14060,14060,14060,10
20250401,114400,46655590,14060,14060,14060,14060,0
20250401,114300,46655590,14060,14050,14060,14050,106
20250401,114200,45166100,14050,14050,14050,14050,0
20250401,114100,45166100,14050,14050,14050,14050,0
20250401,114000,45166100,14050,14050,14050,14050,1
20250401,113900,45152050,14050,14050,14050,14050,35
20250401,113800,44660300,14040,14040,14040,14040,0
20250401,113700,44660300,14040,14040,14040,14040,0
20250401,113600,44660300,14040,14040,14040,14040,0
20250401,113500,44660300,14040,14040,14040,14040,0
20250401,113400,44660300,14040,14040,14040,14040,0
20250401,113300,44660300,14040,14040,14040,14040,0
20250401,113200,44660300,14040,14040,14040,14040,0
20250401,113100,44660300,14040,14040,14040,14040,0
20250401,113000,44660300,14040,14040,14040,14040,0
20250401,112900,44660300,14040,14040,14040,14040,0
20250401,112800,44660300,14040,14040,14040,14040,0
20250401,112700,44660300,14040,14040,14040,14040,0
20250401,112600,44660300,14040,14030,14040,14030,195
20250401,112500,41922580,14030,14030,14030,14030,0
20250401,112400,41922580,14030,14030,14030,14030,0
20250401,112300,41922580,14030,14030,14030,14030,0
20250401,112200,41922580,14030,14030,14030,14030,12
20250401,112100,41754220,14030,14020,14030,14020,11
20250401,112000,41599900,14010,14020,14020,14010,4
20250401,111900,41543850,14020,14020,14020,14020,0
20250401,111800,41543850,14020,14020,14020,14020,14
20250401,111700,41347570,14020,14020,14020,14020,20
20250401,111600,41067170,14020,14020,14020,14020,119
20250401,111500,39398790,14030,14030,14030,14030,0
20250401,111400,39398790,14030,14030,14030,14030,4
20250401,111300,39342670,14020,14020,14020,14020,0
20250401,111200,39342670,14020,14020,14020,14020,0
20250401,111100,39342670,14020,14020,14020,14020,0
20250401,111000,39342670,14020,14020,14020,14020,0
20250401,110900,39342670,14020,14020,14020,14020,0
20250401,110800,39342670,14020,14020,14020,14020,0
20250401,110700,39342670,14020,14020,14020,14020,0
20250401,110600,39342670,14020,14030,14030,14020,130
20250401,110500,37520020,14040,14040,14040,14040,1
20250401,110400,37505980,14040,14040,14040,14040,0
20250401,110300,37505980,14040,14040,14040,14040,0
20250401,110200,37505980,14040,14040,14040,14040,0
20250401,110100,37505980,14040,14040,14040,14040,0
20250401,110000,37505980,14040,14040,14040,14040,1
20250401,105900,37491940,14030,14030,14030,14030,0
20250401,105800,37491940,14030,14030,14030,14030,0
20250401,105700,37491940,14030,14030,14030,14030,0
20250401,105600,37491940,14030,14030,14030,14030,0
20250401,105500,37491940,14030,14030,14030,14030,0
20250401,105400,37491940,14030,14030,14030,14030,0
20250401,105300,37491940,14030,14030,14030,14030,10
20250401,105200,37351640,14020,14020,14020,14020,0
20250401,105100,37351640,14020,14020,14020,14020,51
20250401,105000,36636620,14020,14020,14020,14020,0
20250401,104900,36636620,14020,14020,14020,14020,0
20250401,104800,36636620,14020,14020,14020,14020,10
20250401,104700,36496420,14020,14020,14020,14020,2
20250401,104600,36468380,14020,14020,14020,14020,20
20250401,104500,36187980,14020,14020,14020,14020,0
20250401,104400,36187980,14020,14020,14020,14020,0
20250401,104300,36187980,14020,14020,14020,14020,2
20250401,104200,36159940,14020,14020,14020,14020,0
20250401,104100,36159940,14020,14020,14020,14020,1
20250401,104000,36145920,14030,14030,14030,14030,0
20250401,103900,36145920,14030,14030,14030,14030,5
20250401,103800,36075770,14030,14030,14030,14030,0
20250401,103700,36075770,14030,14030,14030,14030,1
20250401,103600,36061740,14030,14030,14030,14030,5
20250401,103500,35991590,14010,14030,14030,14010,50
20250401,103400,35290790,14040,14040,14040,14040,0
20250401,103300,35290790,14040,14040,14040,14040,3
20250401,103200,35248670,14050,14050,14050,14050,0
20250401,103100,35248670,14050,14040,14050,14040,110
20250401,103000,33703890,14030,14030,14030,14030,0
20250401,102900,33703890,14030,14030,14030,14030,0
20250401,102800,33703890,14030,14030,14030,14030,4
20250401,102700,33647770,14030,14030,14030,14030,0
20250401,102600,33647770,14030,14030,14030,14030,0
20250401,102500,33647770,14030,14030,14030,14030,1
20250401,102400,33633740,14040,14040,14040,14040,0
20250401,102300,33633740,14040,14040,14040,14040,0
20250401,102200,33633740,14040,14040,14040,14040,3
20250401,102100,33591620,14040,14040,14040,14040,1
20250401,102000,33577580,14030,14030,14030,14030,0
20250401,101900,33577580,14030,14030,14030,14030,30
20250401,101800,33156680,14030,14030,14030,14030,0
20250401,101700,33156680,14030,14030,14030,14030,0
20250401,101600,33156680,14030,14030,14030,14030,0
20250401,101500,33156680,14030,14030,14030,14030,16
20250401,101400,32932200,14050,14050,14050,14050,2
20250401,101300,32904100,14050,14050,14050,14050,0
20250401,101200,32904100,14050,14050,14050,14050,0
20250401,101100,32904100,14050,14050,14050,14050,0
20250401,101000,32904100,14050,14050,14050,14050,2
20250401,100900,32876000,14040,14040,14040,14040,15
20250401,100800,32665400,14050,14050,14050,14050,1
20250401,100700,32651350,14050,14050,14050,14050,0
20250401,100600,32651350,14050,14050,14050,14050,0
20250401,100500,32651350,14050,14050,14050,14050,0
20250401,100400,32651350,14050,14050,14050,14050,1
20250401,100300,32637300,14040,14040,14040,14040,3
20250401,100200,32595180,14040,14040,14040,14040,2
20250401,100100,32567100,14050,14050,14050,14050,0
20250401,100000,32567100,14050,14050,14050,14050,0
20250401,095900,32567100,14050,14050,14050,14050,1
20250401,095800,32553050,14050,14050,14050,14050,0
20250401,095700,32553050,14050,14040,14050,14040,8
20250401,095600,32440680,14090,13990,14090,13990,438
20250401,095500,26292230,13950,13950,13950,13950,0
20250401,095400,26292230,13950,13980,13980,13950,150
20250401,095300,24199130,13990,14000,14000,13990,8
20250401,095200,24087170,14010,14010,14010,14010,0
20250401,095100,24087170,14010,14010,14010,14010,7
20250401,095000,23989100,14010,14010,14010,14010,38
20250401,094900,23456720,14010,14010,14010,14010,5
20250401,094800,23386670,14010,14010,14010,13970,104
20250401,094700,21933280,14020,14010,14020,14010,11
20250401,094600,21779070,13970,13970,13970,13970,1
20250401,094500,21765100,13970,13970,13970,13970,0
20250401,094400,21765100,13970,13970,13970,13970,17
20250401,094300,21527610,13970,13970,13970,13970,0
20250401,094200,21527610,13970,13970,13970,13970,0
20250401,094100,21527610,13970,13980,13980,13970,100
20250401,094000,20130560,13970,13970,13970,13970,0
20250401,093900,20130560,13970,13970,13970,13970,0
20250401,093800,20130560,13970,13970,13970,13970,0
20250401,093700,20130560,13970,13970,13970,13970,100
20250401,093600,18733560,13980,13980,13980,13980,0
20250401,093500,18733560,13980,13960,13980,13960,55
20250401,093400,17965590,13960,13990,13990,13960,216
20250401,093300,14946670,13990,13990,13990,13980,16
20250401,093200,14722840,13990,13990,13990,13990,1
20250401,093100,14708850,13980,13985,13985,13980,29
20250401,093000,14303405,13985,13990,13990,13985,4
20250401,092900,14247450,13980,13990,13990,13970,170
20250401,092800,11870750,14000,14000,14000,14000,91
20250401,092700,10596750,14020,14030,14030,14020,9
20250401,092600,10470520,14030,14030,14030,14030,0
20250401,092500,10470520,14030,14030,14030,14030,130
20250401,092400,8646620,14030,14030,14030,14030,0
20250401,092300,8646620,14030,14030,14030,14030,1
20250401,092200,8632590,14030,14030,14030,14030,36
20250401,092100,8127510,14030,14030,14030,14030,11
20250401,092000,7973180,14040,14040,14040,14040,14
20250401,091900,7776620,14040,14040,14040,14040,12
20250401,091800,7608140,14060,14060,14060,14060,0
20250401,091700,7608140,14060,14060,14060,14060,5
20250401,091600,7537840,14040,14070,14070,14040,30
20250401,091500,7116070,14070,14070,14070,14070,0
20250401,091400,7116070,14070,14070,14070,14070,0
20250401,091300,7116070,14070,14070,14070,14070,0
20250401,091200,7116070,14070,14070,14070,14070,5
20250401,091100,7045720,14070,14100,14100,14070,3
20250401,091000,7003450,14100,14100,14100,14100,10
20250401,090900,6862450,14100,14100,14100,14100,6
20250401,090800,6777850,14110,14110,14110,14110,38
20250401,090700,6241670,14110,14110,14110,14110,50
20250401,090600,5536170,14100,14100,14100,14100,71
20250401,090500,4535070,14080,14050,14080,14050,77
20250401,090400,3452730,14050,14050,14050,14050,0
20250401,090300,3452730,14050,14050,14050,14050,1
20250401,090200,3438680,14030,14050,14050,14030,169
20250401,090100,1066280,14030,14030,14030,14030,0
20250401,090000,1066280,14030,14030,14030,14030,76
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 201400 160573255 14500 14500 14500 14500 5191
3 20250401 201300 160573255 14500 14500 14500 14500 0
4 20250401 201200 160573255 14500 14500 14500 14500 0
5 20250401 201100 160573255 14500 14500 14500 14500 0
6 20250401 201000 160573255 14500 14500 14500 14500 0
7 20250401 200900 160573255 14500 14500 14500 14500 0
8 20250401 200800 160573255 14500 14500 14500 14500 0
9 20250401 200700 160573255 14500 14500 14500 14500 0
10 20250401 200600 160573255 14500 14500 14500 14500 0
11 20250401 200500 160573255 14500 14500 14500 14500 0
12 20250401 200400 160573255 14500 14500 14500 14500 0
13 20250401 200300 160573255 14500 14500 14500 14500 0
14 20250401 200200 160573255 14500 14500 14500 14500 0
15 20250401 200100 160573255 14500 14500 14500 14500 0
16 20250401 200000 160573255 14500 14500 14500 14500 0
17 20250401 195900 160573255 14500 14500 14500 14500 0
18 20250401 195800 160573255 14500 14500 14500 14500 0
19 20250401 195700 160573255 14500 14500 14500 14500 0
20 20250401 195600 160573255 14500 14500 14500 14500 0
21 20250401 195500 160573255 14500 14500 14500 14500 0
22 20250401 195400 160573255 14500 14500 14500 14500 0
23 20250401 195300 160573255 14500 14500 14500 14500 0
24 20250401 195200 160573255 14500 14500 14500 14500 0
25 20250401 195100 160573255 14500 14500 14500 14500 0
26 20250401 195000 160573255 14500 14500 14500 14500 0
27 20250401 194900 160573255 14500 14500 14500 14500 0
28 20250401 194800 160573255 14500 14500 14500 14500 0
29 20250401 194700 160573255 14500 14500 14500 14500 0
30 20250401 194600 160573255 14500 14500 14500 14500 0
31 20250401 194500 160573255 14500 14500 14500 14500 0
32 20250401 194400 160573255 14500 14500 14500 14500 5191
33 20250401 194300 160573255 14500 14500 14500 14500 0
34 20250401 194200 160573255 14500 14500 14500 14500 0
35 20250401 194100 160573255 14500 14500 14500 14500 0
36 20250401 194000 160573255 14500 14500 14500 14500 0
37 20250401 193900 160573255 14500 14500 14500 14500 0
38 20250401 193800 160573255 14500 14500 14500 14500 0
39 20250401 193700 160573255 14500 14500 14500 14500 0
40 20250401 193600 160573255 14500 14500 14500 14500 0
41 20250401 193500 160573255 14500 14500 14500 14500 0
42 20250401 193400 160573255 14500 14500 14500 14500 0
43 20250401 193300 160573255 14500 14500 14500 14500 0
44 20250401 193200 160573255 14500 14500 14500 14500 0
45 20250401 193100 160573255 14500 14500 14500 14500 0
46 20250401 193000 160573255 14500 14500 14500 14500 0
47 20250401 192900 160573255 14500 14500 14500 14500 0
48 20250401 192800 160573255 14500 14500 14500 14500 0
49 20250401 192700 160573255 14500 14500 14500 14500 0
50 20250401 192600 160573255 14500 14500 14500 14500 0
51 20250401 192500 160573255 14500 14500 14500 14500 0
52 20250401 192400 160573255 14500 14500 14500 14500 0
53 20250401 192300 160573255 14500 14500 14500 14500 0
54 20250401 192200 160573255 14500 14500 14500 14500 0
55 20250401 192100 160573255 14500 14500 14500 14500 0
56 20250401 192000 160573255 14500 14500 14500 14500 0
57 20250401 191900 160573255 14500 14500 14500 14500 0
58 20250401 191800 160573255 14500 14500 14500 14500 0
59 20250401 191700 160573255 14500 14500 14500 14500 0
60 20250401 191600 160573255 14500 14500 14500 14500 0
61 20250401 191500 160573255 14500 14500 14500 14500 0
62 20250401 191400 160573255 14500 14500 14500 14500 5191
63 20250401 191300 160573255 14500 14500 14500 14500 0
64 20250401 191200 160573255 14500 14500 14500 14500 0
65 20250401 191100 160573255 14500 14500 14500 14500 0
66 20250401 191000 160573255 14500 14500 14500 14500 0
67 20250401 190900 160573255 14500 14500 14500 14500 0
68 20250401 190800 160573255 14500 14500 14500 14500 0
69 20250401 190700 160573255 14500 14500 14500 14500 0
70 20250401 190600 160573255 14500 14500 14500 14500 0
71 20250401 190500 160573255 14500 14500 14500 14500 0
72 20250401 190400 160573255 14500 14500 14500 14500 0
73 20250401 190300 160573255 14500 14500 14500 14500 0
74 20250401 190200 160573255 14500 14500 14500 14500 0
75 20250401 190100 160573255 14500 14500 14500 14500 0
76 20250401 190000 160573255 14500 14500 14500 14500 0
77 20250401 185900 160573255 14500 14500 14500 14500 0
78 20250401 185800 160573255 14500 14500 14500 14500 0
79 20250401 185700 160573255 14500 14500 14500 14500 0
80 20250401 185600 160573255 14500 14500 14500 14500 0
81 20250401 185500 160573255 14500 14500 14500 14500 0
82 20250401 185400 160573255 14500 14500 14500 14500 0
83 20250401 185300 160573255 14500 14500 14500 14500 0
84 20250401 185200 160573255 14500 14500 14500 14500 0
85 20250401 185100 160573255 14500 14500 14500 14500 0
86 20250401 185000 160573255 14500 14500 14500 14500 0
87 20250401 184900 160573255 14500 14500 14500 14500 0
88 20250401 184800 160573255 14500 14500 14500 14500 0
89 20250401 184700 160573255 14500 14500 14500 14500 0
90 20250401 184600 160573255 14500 14500 14500 14500 0
91 20250401 184500 160573255 14500 14500 14500 14500 0
92 20250401 184400 160573255 14500 14500 14500 14500 5191
93 20250401 184300 160573255 14500 14500 14500 14500 0
94 20250401 184200 160573255 14500 14500 14500 14500 0
95 20250401 184100 160573255 14500 14500 14500 14500 0
96 20250401 184000 160573255 14500 14500 14500 14500 0
97 20250401 183900 160573255 14500 14500 14500 14500 0
98 20250401 183800 160573255 14500 14500 14500 14500 0
99 20250401 183700 160573255 14500 14500 14500 14500 0
100 20250401 183600 160573255 14500 14500 14500 14500 0
101 20250401 183500 160573255 14500 14500 14500 14500 0
102 20250401 183400 160573255 14500 14500 14500 14500 0
103 20250401 183300 160573255 14500 14500 14500 14500 0
104 20250401 183200 160573255 14500 14500 14500 14500 0
105 20250401 183100 160573255 14500 14500 14500 14500 0
106 20250401 183000 160573255 14500 14500 14500 14500 0
107 20250401 182900 160573255 14500 14500 14500 14500 0
108 20250401 182800 160573255 14500 14500 14500 14500 0
109 20250401 182700 160573255 14500 14500 14500 14500 0
110 20250401 182600 160573255 14500 14500 14500 14500 0
111 20250401 182500 160573255 14500 14500 14500 14500 0
112 20250401 182400 160573255 14500 14500 14500 14500 0
113 20250401 182300 160573255 14500 14500 14500 14500 0
114 20250401 182200 160573255 14500 14500 14500 14500 0
115 20250401 182100 160573255 14500 14500 14500 14500 0
116 20250401 182000 160573255 14500 14500 14500 14500 0
117 20250401 181900 160573255 14500 14500 14500 14500 0
118 20250401 181800 160573255 14500 14500 14500 14500 0
119 20250401 181700 160573255 14500 14500 14500 14500 0
120 20250401 181600 160573255 14500 14500 14500 14500 0
121 20250401 181500 160573255 14500 14500 14500 14500 0
122 20250401 181400 160573255 14500 14500 14500 14500 5191
123 20250401 181300 160573255 14500 14500 14500 14500 0
124 20250401 181200 160573255 14500 14500 14500 14500 0
125 20250401 181100 160573255 14500 14500 14500 14500 0
126 20250401 181000 160573255 14500 14500 14500 14500 0
127 20250401 180900 160573255 14500 14500 14500 14500 0
128 20250401 180800 160573255 14500 14500 14500 14500 0
129 20250401 180700 160573255 14500 14500 14500 14500 0
130 20250401 180600 160573255 14500 14500 14500 14500 0
131 20250401 180500 160573255 14500 14500 14500 14500 0
132 20250401 180400 160573255 14500 14500 14500 14500 0
133 20250401 180300 160573255 14500 14500 14500 14500 0
134 20250401 180200 160573255 14500 14500 14500 14500 0
135 20250401 180100 160573255 14500 14500 14500 14500 0
136 20250401 180000 160573255 14500 14500 14500 14500 0
137 20250401 175900 160573255 14500 14500 14500 14500 0
138 20250401 175800 160573255 14500 14500 14500 14500 0
139 20250401 175700 160573255 14500 14500 14500 14500 0
140 20250401 175600 160573255 14500 14500 14500 14500 0
141 20250401 175500 160573255 14500 14500 14500 14500 0
142 20250401 175400 160573255 14500 14500 14500 14500 0
143 20250401 175300 160573255 14500 14500 14500 14500 0
144 20250401 175200 160573255 14500 14500 14500 14500 0
145 20250401 175100 160573255 14500 14500 14500 14500 0
146 20250401 175000 160573255 14500 14500 14500 14500 0
147 20250401 174900 160573255 14500 14500 14500 14500 0
148 20250401 174800 160573255 14500 14500 14500 14500 0
149 20250401 174700 160573255 14500 14500 14500 14500 0
150 20250401 174600 160573255 14500 14500 14500 14500 0
151 20250401 174500 160573255 14500 14500 14500 14500 0
152 20250401 174400 160573255 14500 14500 14500 14500 5191
153 20250401 174300 160573255 14500 14500 14500 14500 0
154 20250401 174200 160573255 14500 14500 14500 14500 0
155 20250401 174100 160573255 14500 14500 14500 14500 0
156 20250401 174000 160573255 14500 14500 14500 14500 0
157 20250401 173900 160573255 14500 14500 14500 14500 0
158 20250401 173800 160573255 14500 14500 14500 14500 0
159 20250401 173700 160573255 14500 14500 14500 14500 0
160 20250401 173600 160573255 14500 14500 14500 14500 0
161 20250401 173500 160573255 14500 14500 14500 14500 0
162 20250401 173400 160573255 14500 14500 14500 14500 0
163 20250401 173300 160573255 14500 14500 14500 14500 0
164 20250401 173200 160573255 14500 14500 14500 14500 0
165 20250401 173100 160573255 14500 14500 14500 14500 0
166 20250401 173000 160573255 14500 14500 14500 14500 0
167 20250401 172900 160573255 14500 14500 14500 14500 0
168 20250401 172800 160573255 14500 14500 14500 14500 0
169 20250401 172700 160573255 14500 14500 14500 14500 0
170 20250401 172600 160573255 14500 14500 14500 14500 0
171 20250401 172500 160573255 14500 14500 14500 14500 0
172 20250401 172400 160573255 14500 14500 14500 14500 0
173 20250401 172300 160573255 14500 14500 14500 14500 0
174 20250401 172200 160573255 14500 14500 14500 14500 0
175 20250401 172100 160573255 14500 14500 14500 14500 0
176 20250401 172000 160573255 14500 14500 14500 14500 0
177 20250401 171900 160573255 14500 14500 14500 14500 0
178 20250401 171800 160573255 14500 14500 14500 14500 0
179 20250401 171700 160573255 14500 14500 14500 14500 0
180 20250401 171600 160573255 14500 14500 14500 14500 0
181 20250401 171500 160573255 14500 14500 14500 14500 0
182 20250401 171400 160573255 14500 14500 14500 14500 5191
183 20250401 171300 160573255 14500 14500 14500 14500 0
184 20250401 171200 160573255 14500 14500 14500 14500 0
185 20250401 171100 160573255 14500 14500 14500 14500 0
186 20250401 171000 160573255 14500 14500 14500 14500 0
187 20250401 170900 160573255 14500 14500 14500 14500 0
188 20250401 170800 160573255 14500 14500 14500 14500 0
189 20250401 170700 160573255 14500 14500 14500 14500 0
190 20250401 170600 160573255 14500 14500 14500 14500 0
191 20250401 170500 160573255 14500 14500 14500 14500 0
192 20250401 170400 160573255 14500 14500 14500 14500 0
193 20250401 170300 160573255 14500 14500 14500 14500 0
194 20250401 170200 160573255 14500 14500 14500 14500 0
195 20250401 170100 160573255 14500 14500 14500 14500 0
196 20250401 170000 160573255 14500 14500 14500 14500 0
197 20250401 165900 160573255 14500 14500 14500 14500 0
198 20250401 165800 160573255 14500 14500 14500 14500 0
199 20250401 165700 160573255 14500 14500 14500 14500 0
200 20250401 165600 160573255 14500 14500 14500 14500 0
201 20250401 165500 160573255 14500 14500 14500 14500 0
202 20250401 165400 160573255 14500 14500 14500 14500 0
203 20250401 165300 160573255 14500 14500 14500 14500 0
204 20250401 165200 160573255 14500 14500 14500 14500 0
205 20250401 165100 160573255 14500 14500 14500 14500 0
206 20250401 165000 160573255 14500 14500 14500 14500 0
207 20250401 164900 160573255 14500 14500 14500 14500 0
208 20250401 164800 160573255 14500 14500 14500 14500 0
209 20250401 164700 160573255 14500 14500 14500 14500 0
210 20250401 164600 160573255 14500 14500 14500 14500 0
211 20250401 164500 160573255 14500 14500 14500 14500 0
212 20250401 164400 160573255 14500 14500 14500 14500 5191
213 20250401 164300 160573255 14500 14500 14500 14500 0
214 20250401 164200 160573255 14500 14500 14500 14500 0
215 20250401 164100 160573255 14500 14500 14500 14500 0
216 20250401 164000 160573255 14500 14500 14500 14500 0
217 20250401 163900 160573255 14500 14500 14500 14500 0
218 20250401 163800 160573255 14500 14500 14500 14500 0
219 20250401 163700 160573255 14500 14500 14500 14500 0
220 20250401 163600 160573255 14500 14500 14500 14500 0
221 20250401 163500 160573255 14500 14500 14500 14500 0
222 20250401 163400 160573255 14500 14500 14500 14500 0
223 20250401 163300 160573255 14500 14500 14500 14500 0
224 20250401 163200 160573255 14500 14500 14500 14500 0
225 20250401 163100 160573255 14500 14500 14500 14500 0
226 20250401 163000 160573255 14500 14500 14500 14500 0
227 20250401 162900 160573255 14500 14500 14500 14500 0
228 20250401 162800 160573255 14500 14500 14500 14500 0
229 20250401 162700 160573255 14500 14500 14500 14500 0
230 20250401 162600 160573255 14500 14500 14500 14500 0
231 20250401 162500 160573255 14500 14500 14500 14500 0
232 20250401 162400 160573255 14500 14500 14500 14500 0
233 20250401 162300 160573255 14500 14500 14500 14500 0
234 20250401 162200 160573255 14500 14500 14500 14500 0
235 20250401 162100 160573255 14500 14500 14500 14500 0
236 20250401 162000 160573255 14500 14500 14500 14500 0
237 20250401 161900 160573255 14500 14500 14500 14500 0
238 20250401 161800 160573255 14500 14500 14500 14500 0
239 20250401 161700 160573255 14500 14500 14500 14500 0
240 20250401 161600 160573255 14500 14500 14500 14500 0
241 20250401 161500 160573255 14500 14500 14500 14500 0
242 20250401 161400 160573255 14500 14500 14500 14500 5191
243 20250401 161300 160573255 14500 14500 14500 14500 0
244 20250401 161200 160573255 14500 14500 14500 14500 0
245 20250401 161100 160573255 14500 14500 14500 14500 0
246 20250401 161000 160573255 14500 14500 14500 14500 0
247 20250401 160900 160573255 14500 14500 14500 14500 0
248 20250401 160800 160573255 14500 14500 14500 14500 0
249 20250401 160700 160573255 14500 14500 14500 14500 0
250 20250401 160600 160573255 14500 14500 14500 14500 0
251 20250401 160500 160573255 14500 14500 14500 14500 0
252 20250401 160400 160573255 14500 14500 14500 14500 0
253 20250401 160300 160573255 14500 14500 14500 14500 0
254 20250401 160200 160573255 14500 14500 14500 14500 0
255 20250401 160100 160573255 14500 14500 14500 14500 0
256 20250401 160000 160573255 14500 14500 14500 14500 0
257 20250401 155900 160573255 14500 14500 14500 14500 0
258 20250401 155800 160573255 14500 14500 14500 14500 0
259 20250401 155700 160573255 14500 14500 14500 14500 0
260 20250401 155600 160573255 14500 14500 14500 14500 0
261 20250401 155500 160573255 14500 14500 14500 14500 0
262 20250401 155400 160573255 14500 14500 14500 14500 0
263 20250401 155300 160573255 14500 14500 14500 14500 0
264 20250401 155200 160573255 14500 14500 14500 14500 0
265 20250401 155100 160573255 14500 14500 14500 14500 0
266 20250401 155000 160573255 14500 14500 14500 14500 0
267 20250401 154900 160573255 14500 14500 14500 14500 0
268 20250401 154800 160573255 14500 14500 14500 14500 0
269 20250401 154700 160573255 14500 14500 14500 14500 0
270 20250401 154600 160573255 14500 14500 14500 14500 0
271 20250401 154500 160573255 14500 14500 14500 14500 0
272 20250401 154400 160573255 14500 14500 14500 14500 5191
273 20250401 154300 160573255 14500 14500 14500 14500 0
274 20250401 154200 160573255 14500 14500 14500 14500 0
275 20250401 154100 160573255 14500 14500 14500 14500 0
276 20250401 154000 160573255 14500 14500 14500 14500 0
277 20250401 153900 160573255 14500 14500 14500 14500 0
278 20250401 153800 160573255 14500 14500 14500 14500 0
279 20250401 153700 160573255 14500 14500 14500 14500 0
280 20250401 153600 160573255 14500 14500 14500 14500 0
281 20250401 153500 160573255 14500 14500 14500 14500 0
282 20250401 153400 160573255 14500 14500 14500 14500 0
283 20250401 153300 160573255 14500 14500 14500 14500 0
284 20250401 153200 160573255 14500 14500 14500 14500 0
285 20250401 153100 160573255 14500 14500 14500 14500 0
286 20250401 153000 160573255 14500 14500 14500 14500 5191
287 20250401 152900 85303755 14020 14020 14020 14020 0
288 20250401 152800 85303755 14020 14020 14020 14020 0
289 20250401 152700 85303755 14020 14020 14020 14020 0
290 20250401 152600 85303755 14020 14020 14020 14020 0
291 20250401 152500 85303755 14020 14020 14020 14020 0
292 20250401 152400 85303755 14020 14020 14020 14020 0
293 20250401 152300 85303755 14020 14020 14020 14020 0
294 20250401 152200 85303755 14020 14020 14020 14020 0
295 20250401 152100 85303755 14020 14020 14020 14020 0
296 20250401 152000 85303755 14020 14020 14020 14020 0
297 20250401 151900 85303755 14020 14020 14020 14020 0
298 20250401 151800 85303755 14020 14020 14020 14020 0
299 20250401 151700 85303755 14020 14020 14020 14020 0
300 20250401 151600 85303755 14020 14020 14020 14020 7
301 20250401 151500 85205615 14020 14020 14020 14020 0
302 20250401 151400 85205615 14020 14020 14020 14020 10
303 20250401 151300 85065415 14020 14020 14020 14020 0
304 20250401 151200 85065415 14020 14020 14020 14020 0
305 20250401 151100 85065415 14020 14020 14020 14020 0
306 20250401 151000 85065415 14020 14020 14020 14020 3
307 20250401 150900 85023355 14030 14030 14030 14030 0
308 20250401 150800 85023355 14030 14030 14030 14030 36
309 20250401 150700 84518275 14030 14030 14030 14030 0
310 20250401 150600 84518275 14030 14030 14030 14030 0
311 20250401 150500 84518275 14030 14030 14030 14030 0
312 20250401 150400 84518275 14030 14030 14030 14030 0
313 20250401 150300 84518275 14030 14030 14030 14030 1
314 20250401 150200 84504245 14040 14040 14040 14040 0
315 20250401 150100 84504245 14040 14040 14040 14040 0
316 20250401 150000 84504245 14040 14040 14040 14040 1
317 20250401 145900 84490205 14040 14040 14040 14040 0
318 20250401 145800 84490205 14040 14040 14040 14040 0
319 20250401 145700 84490205 14040 14040 14040 14040 0
320 20250401 145600 84490205 14040 14040 14040 14040 10
321 20250401 145500 84349805 14040 14040 14040 14040 0
322 20250401 145400 84349805 14040 14040 14040 14040 1
323 20250401 145300 84335765 14020 14020 14020 14020 0
324 20250401 145200 84335765 14020 14020 14020 14020 0
325 20250401 145100 84335765 14020 14020 14020 14020 0
326 20250401 145000 84335765 14020 14020 14020 14020 0
327 20250401 144900 84335765 14020 14020 14020 14020 0
328 20250401 144800 84335765 14020 14020 14020 14020 0
329 20250401 144700 84335765 14020 14020 14020 14020 0
330 20250401 144600 84335765 14020 14020 14020 14020 0
331 20250401 144500 84335765 14020 14020 14020 14020 0
332 20250401 144400 84335765 14020 14020 14020 14020 0
333 20250401 144300 84335765 14020 14020 14020 14020 0
334 20250401 144200 84335765 14020 14020 14020 14020 0
335 20250401 144100 84335765 14020 14020 14020 14020 0
336 20250401 144000 84335765 14020 14020 14020 14020 0
337 20250401 143900 84335765 14020 14020 14020 14020 0
338 20250401 143800 84335765 14020 14020 14020 14020 0
339 20250401 143700 84335765 14020 14020 14020 14020 0
340 20250401 143600 84335765 14020 14020 14020 14020 0
341 20250401 143500 84335765 14020 14020 14020 14020 0
342 20250401 143400 84335765 14020 14020 14020 14020 0
343 20250401 143300 84335765 14020 14020 14020 14020 0
344 20250401 143200 84335765 14020 14020 14020 14020 0
345 20250401 143100 84335765 14020 14020 14020 14020 0
346 20250401 143000 84335765 14020 14020 14020 14020 50
347 20250401 142900 83634765 14020 14020 14020 14020 0
348 20250401 142800 83634765 14020 14020 14020 14020 0
349 20250401 142700 83634765 14020 14030 14030 14020 4
350 20250401 142600 83578665 14030 14030 14030 14030 0
351 20250401 142500 83578665 14030 14030 14030 14030 0
352 20250401 142400 83578665 14030 14030 14030 14030 0
353 20250401 142300 83578665 14030 14030 14030 14030 0
354 20250401 142200 83578665 14030 14030 14030 14030 46
355 20250401 142100 82933285 14040 14040 14040 14040 0
356 20250401 142000 82933285 14040 14040 14040 14040 2
357 20250401 141900 82905205 14040 14040 14040 14040 0
358 20250401 141800 82905205 14040 14040 14040 14040 0
359 20250401 141700 82905205 14040 14040 14040 14040 0
360 20250401 141600 82905205 14040 14040 14040 14040 8
361 20250401 141500 82792885 14050 14050 14050 14050 0
362 20250401 141400 82792885 14050 14050 14050 14050 2
363 20250401 141300 82764785 14050 14040 14050 14040 104
364 20250401 141200 81303615 14040 14030 14040 14030 11
365 20250401 141100 81149195 14030 14030 14030 14030 0
366 20250401 141000 81149195 14030 14030 14030 14030 0
367 20250401 140900 81149195 14030 14030 14030 14030 0
368 20250401 140800 81149195 14030 14030 14030 14030 0
369 20250401 140700 81149195 14030 14030 14030 14030 0
370 20250401 140600 81149195 14030 14040 14040 14030 6
371 20250401 140500 81065005 14050 14050 14050 14050 0
372 20250401 140400 81065005 14050 14050 14050 14050 1
373 20250401 140300 81050955 14050 14030 14050 14030 105
374 20250401 140200 79576155 14040 14040 14040 14040 0
375 20250401 140100 79576155 14040 14040 14040 14040 2
376 20250401 140000 79548075 14030 14030 14030 14030 20
377 20250401 135900 79267475 14040 14040 14040 14040 0
378 20250401 135800 79267475 14040 14040 14040 14040 0
379 20250401 135700 79267475 14040 14040 14040 14040 0
380 20250401 135600 79267475 14040 14040 14040 14040 7
381 20250401 135500 79169195 14030 14030 14030 14030 0
382 20250401 135400 79169195 14030 14030 14030 14030 0
383 20250401 135300 79169195 14030 14030 14030 14030 0
384 20250401 135200 79169195 14030 14030 14030 14030 0
385 20250401 135100 79169195 14030 14030 14030 14030 0
386 20250401 135000 79169195 14030 14030 14030 14030 0
387 20250401 134900 79169195 14030 14030 14030 14030 0
388 20250401 134800 79169195 14030 14030 14030 14030 0
389 20250401 134700 79169195 14030 14030 14030 14030 0
390 20250401 134600 79169195 14030 14030 14030 14030 0
391 20250401 134500 79169195 14030 14030 14030 14030 7
392 20250401 134400 79070985 14030 14030 14030 14030 30
393 20250401 134300 78650085 14030 14030 14030 14030 0
394 20250401 134200 78650085 14030 14030 14030 14030 0
395 20250401 134100 78650085 14030 14030 14030 14030 1
396 20250401 134000 78636055 14040 14040 14040 14040 2
397 20250401 133900 78607975 14030 14030 14030 14030 4
398 20250401 133800 78551855 14040 14040 14040 14040 3
399 20250401 133700 78509735 14050 14050 14050 14050 30
400 20250401 133600 78088235 14030 14030 14030 14030 0
401 20250401 133500 78088235 14030 14030 14030 14030 0
402 20250401 133400 78088235 14030 14030 14030 14030 0
403 20250401 133300 78088235 14030 14030 14030 14030 0
404 20250401 133200 78088235 14030 14030 14030 14030 0
405 20250401 133100 78088235 14030 14030 14030 14030 1
406 20250401 133000 78074205 14030 14030 14030 14030 0
407 20250401 132900 78074205 14030 14030 14030 14030 0
408 20250401 132800 78074205 14030 14030 14030 14030 0
409 20250401 132700 78074205 14030 14040 14040 14030 3
410 20250401 132600 78032095 14030 14030 14030 14030 1
411 20250401 132500 78018065 14050 14050 14050 14050 0
412 20250401 132400 78018065 14050 14040 14050 14040 54
413 20250401 132300 77259565 14040 14040 14040 14040 0
414 20250401 132200 77259565 14040 14040 14040 14040 0
415 20250401 132100 77259565 14040 14030 14040 14030 5
416 20250401 132000 77189405 14040 14040 14040 14040 0
417 20250401 131900 77189405 14040 14040 14040 14040 0
418 20250401 131800 77189405 14040 14040 14040 14040 0
419 20250401 131700 77189405 14040 14040 14040 14040 0
420 20250401 131600 77189405 14040 14040 14040 14040 0
421 20250401 131500 77189405 14040 14040 14040 14040 0
422 20250401 131400 77189405 14040 14040 14040 14040 0
423 20250401 131300 77189405 14040 14040 14040 14040 10
424 20250401 131200 77049005 14010 14010 14010 14010 0
425 20250401 131100 77049005 14010 14030 14030 14010 100
426 20250401 131000 75646575 14040 14040 14040 14040 0
427 20250401 130900 75646575 14040 14040 14040 14040 8
428 20250401 130800 75534255 14040 14040 14040 14040 0
429 20250401 130700 75534255 14040 14040 14040 14040 2
430 20250401 130600 75506175 14040 14030 14040 14030 34
431 20250401 130500 75029145 14040 14040 14040 14040 0
432 20250401 130400 75029145 14040 14040 14040 14040 0
433 20250401 130300 75029145 14040 14040 14040 14040 27
434 20250401 130200 74650065 14040 14040 14040 14040 5
435 20250401 130100 74579865 14020 14020 14020 14020 71
436 20250401 130000 73584445 14040 14040 14040 14040 1
437 20250401 125900 73570405 14040 14040 14040 14040 0
438 20250401 125800 73570405 14040 14040 14040 14040 0
439 20250401 125700 73570405 14040 14040 14040 14040 2
440 20250401 125600 73542325 14040 14040 14040 14040 100
441 20250401 125500 72138325 14020 14020 14020 14020 0
442 20250401 125400 72138325 14020 14020 14020 14020 0
443 20250401 125300 72138325 14020 14020 14020 14020 425
444 20250401 125200 66179825 14020 14020 14020 14020 0
445 20250401 125100 66179825 14020 14020 14020 14020 35
446 20250401 125000 65689125 14020 14020 14020 14020 0
447 20250401 124900 65689125 14020 14000 14020 14000 101
448 20250401 124800 64273685 13990 14010 14010 13990 20
449 20250401 124700 63993695 13990 14035 14035 13990 438
450 20250401 124600 57857335 14020 14020 14020 14020 0
451 20250401 124500 57857335 14020 14020 14020 14020 0
452 20250401 124400 57857335 14020 14020 14020 14020 0
453 20250401 124300 57857335 14020 14020 14020 14020 0
454 20250401 124200 57857335 14020 14020 14020 14020 0
455 20250401 124100 57857335 14020 14030 14030 14020 10
456 20250401 124000 57717115 14020 14020 14020 14020 0
457 20250401 123900 57717115 14020 14050 14050 14020 475
458 20250401 123800 51054195 14060 14060 14060 14060 0
459 20250401 123700 51054195 14060 14060 14060 14060 0
460 20250401 123600 51054195 14060 14060 14060 14060 0
461 20250401 123500 51054195 14060 14060 14060 14060 0
462 20250401 123400 51054195 14060 14060 14060 14060 0
463 20250401 123300 51054195 14060 14050 14060 14050 25
464 20250401 123200 50702725 14050 14050 14050 14050 2
465 20250401 123100 50674625 14060 14060 14060 14060 0
466 20250401 123000 50674625 14060 14060 14060 14060 0
467 20250401 122900 50674625 14060 14060 14060 14060 5
468 20250401 122800 50604325 14060 14060 14060 14060 0
469 20250401 122700 50604325 14060 14060 14060 14060 0
470 20250401 122600 50604325 14060 14060 14060 14060 1
471 20250401 122500 50590265 14050 14050 14050 14050 0
472 20250401 122400 50590265 14050 14050 14050 14050 0
473 20250401 122300 50590265 14050 14050 14050 14050 1
474 20250401 122200 50576215 14050 14050 14050 14050 0
475 20250401 122100 50576215 14050 14050 14050 14050 0
476 20250401 122000 50576215 14050 14050 14050 14050 1
477 20250401 121900 50562165 14060 14060 14060 14060 1
478 20250401 121800 50548105 14050 14050 14050 14050 0
479 20250401 121700 50548105 14050 14050 14050 14050 0
480 20250401 121600 50548105 14050 14050 14050 14050 0
481 20250401 121500 50548105 14050 14050 14050 14050 7
482 20250401 121400 50449755 14060 14060 14060 14060 0
483 20250401 121300 50449755 14060 14060 14060 14060 1
484 20250401 121200 50435695 14060 14060 14060 14060 11
485 20250401 121100 50281035 14060 14060 14060 14060 0
486 20250401 121000 50281035 14060 14060 14060 14060 0
487 20250401 120900 50281035 14060 14060 14060 14060 24
488 20250401 120800 49943595 14050 14050 14050 14050 0
489 20250401 120700 49943595 14050 14050 14050 14050 2
490 20250401 120600 49915495 14050 14050 14050 14050 0
491 20250401 120500 49915495 14050 14050 14050 14050 0
492 20250401 120400 49915495 14050 14050 14050 14050 77
493 20250401 120300 48833645 14050 14050 14050 14050 0
494 20250401 120200 48833645 14050 14050 14050 14050 0
495 20250401 120100 48833645 14050 14055 14055 14050 125
496 20250401 120000 47077390 14060 14060 14060 14060 0
497 20250401 115900 47077390 14060 14060 14060 14060 0
498 20250401 115800 47077390 14060 14060 14060 14060 0
499 20250401 115700 47077390 14060 14060 14060 14060 0
500 20250401 115600 47077390 14060 14060 14060 14060 0
501 20250401 115500 47077390 14060 14060 14060 14060 0
502 20250401 115400 47077390 14060 14060 14060 14060 0
503 20250401 115300 47077390 14060 14060 14060 14060 0
504 20250401 115200 47077390 14060 14060 14060 14060 0
505 20250401 115100 47077390 14060 14060 14060 14060 0
506 20250401 115000 47077390 14060 14060 14060 14060 0
507 20250401 114900 47077390 14060 14060 14060 14060 0
508 20250401 114800 47077390 14060 14060 14060 14060 20
509 20250401 114700 46796190 14060 14060 14060 14060 0
510 20250401 114600 46796190 14060 14060 14060 14060 0
511 20250401 114500 46796190 14060 14060 14060 14060 10
512 20250401 114400 46655590 14060 14060 14060 14060 0
513 20250401 114300 46655590 14060 14050 14060 14050 106
514 20250401 114200 45166100 14050 14050 14050 14050 0
515 20250401 114100 45166100 14050 14050 14050 14050 0
516 20250401 114000 45166100 14050 14050 14050 14050 1
517 20250401 113900 45152050 14050 14050 14050 14050 35
518 20250401 113800 44660300 14040 14040 14040 14040 0
519 20250401 113700 44660300 14040 14040 14040 14040 0
520 20250401 113600 44660300 14040 14040 14040 14040 0
521 20250401 113500 44660300 14040 14040 14040 14040 0
522 20250401 113400 44660300 14040 14040 14040 14040 0
523 20250401 113300 44660300 14040 14040 14040 14040 0
524 20250401 113200 44660300 14040 14040 14040 14040 0
525 20250401 113100 44660300 14040 14040 14040 14040 0
526 20250401 113000 44660300 14040 14040 14040 14040 0
527 20250401 112900 44660300 14040 14040 14040 14040 0
528 20250401 112800 44660300 14040 14040 14040 14040 0
529 20250401 112700 44660300 14040 14040 14040 14040 0
530 20250401 112600 44660300 14040 14030 14040 14030 195
531 20250401 112500 41922580 14030 14030 14030 14030 0
532 20250401 112400 41922580 14030 14030 14030 14030 0
533 20250401 112300 41922580 14030 14030 14030 14030 0
534 20250401 112200 41922580 14030 14030 14030 14030 12
535 20250401 112100 41754220 14030 14020 14030 14020 11
536 20250401 112000 41599900 14010 14020 14020 14010 4
537 20250401 111900 41543850 14020 14020 14020 14020 0
538 20250401 111800 41543850 14020 14020 14020 14020 14
539 20250401 111700 41347570 14020 14020 14020 14020 20
540 20250401 111600 41067170 14020 14020 14020 14020 119
541 20250401 111500 39398790 14030 14030 14030 14030 0
542 20250401 111400 39398790 14030 14030 14030 14030 4
543 20250401 111300 39342670 14020 14020 14020 14020 0
544 20250401 111200 39342670 14020 14020 14020 14020 0
545 20250401 111100 39342670 14020 14020 14020 14020 0
546 20250401 111000 39342670 14020 14020 14020 14020 0
547 20250401 110900 39342670 14020 14020 14020 14020 0
548 20250401 110800 39342670 14020 14020 14020 14020 0
549 20250401 110700 39342670 14020 14020 14020 14020 0
550 20250401 110600 39342670 14020 14030 14030 14020 130
551 20250401 110500 37520020 14040 14040 14040 14040 1
552 20250401 110400 37505980 14040 14040 14040 14040 0
553 20250401 110300 37505980 14040 14040 14040 14040 0
554 20250401 110200 37505980 14040 14040 14040 14040 0
555 20250401 110100 37505980 14040 14040 14040 14040 0
556 20250401 110000 37505980 14040 14040 14040 14040 1
557 20250401 105900 37491940 14030 14030 14030 14030 0
558 20250401 105800 37491940 14030 14030 14030 14030 0
559 20250401 105700 37491940 14030 14030 14030 14030 0
560 20250401 105600 37491940 14030 14030 14030 14030 0
561 20250401 105500 37491940 14030 14030 14030 14030 0
562 20250401 105400 37491940 14030 14030 14030 14030 0
563 20250401 105300 37491940 14030 14030 14030 14030 10
564 20250401 105200 37351640 14020 14020 14020 14020 0
565 20250401 105100 37351640 14020 14020 14020 14020 51
566 20250401 105000 36636620 14020 14020 14020 14020 0
567 20250401 104900 36636620 14020 14020 14020 14020 0
568 20250401 104800 36636620 14020 14020 14020 14020 10
569 20250401 104700 36496420 14020 14020 14020 14020 2
570 20250401 104600 36468380 14020 14020 14020 14020 20
571 20250401 104500 36187980 14020 14020 14020 14020 0
572 20250401 104400 36187980 14020 14020 14020 14020 0
573 20250401 104300 36187980 14020 14020 14020 14020 2
574 20250401 104200 36159940 14020 14020 14020 14020 0
575 20250401 104100 36159940 14020 14020 14020 14020 1
576 20250401 104000 36145920 14030 14030 14030 14030 0
577 20250401 103900 36145920 14030 14030 14030 14030 5
578 20250401 103800 36075770 14030 14030 14030 14030 0
579 20250401 103700 36075770 14030 14030 14030 14030 1
580 20250401 103600 36061740 14030 14030 14030 14030 5
581 20250401 103500 35991590 14010 14030 14030 14010 50
582 20250401 103400 35290790 14040 14040 14040 14040 0
583 20250401 103300 35290790 14040 14040 14040 14040 3
584 20250401 103200 35248670 14050 14050 14050 14050 0
585 20250401 103100 35248670 14050 14040 14050 14040 110
586 20250401 103000 33703890 14030 14030 14030 14030 0
587 20250401 102900 33703890 14030 14030 14030 14030 0
588 20250401 102800 33703890 14030 14030 14030 14030 4
589 20250401 102700 33647770 14030 14030 14030 14030 0
590 20250401 102600 33647770 14030 14030 14030 14030 0
591 20250401 102500 33647770 14030 14030 14030 14030 1
592 20250401 102400 33633740 14040 14040 14040 14040 0
593 20250401 102300 33633740 14040 14040 14040 14040 0
594 20250401 102200 33633740 14040 14040 14040 14040 3
595 20250401 102100 33591620 14040 14040 14040 14040 1
596 20250401 102000 33577580 14030 14030 14030 14030 0
597 20250401 101900 33577580 14030 14030 14030 14030 30
598 20250401 101800 33156680 14030 14030 14030 14030 0
599 20250401 101700 33156680 14030 14030 14030 14030 0
600 20250401 101600 33156680 14030 14030 14030 14030 0
601 20250401 101500 33156680 14030 14030 14030 14030 16
602 20250401 101400 32932200 14050 14050 14050 14050 2
603 20250401 101300 32904100 14050 14050 14050 14050 0
604 20250401 101200 32904100 14050 14050 14050 14050 0
605 20250401 101100 32904100 14050 14050 14050 14050 0
606 20250401 101000 32904100 14050 14050 14050 14050 2
607 20250401 100900 32876000 14040 14040 14040 14040 15
608 20250401 100800 32665400 14050 14050 14050 14050 1
609 20250401 100700 32651350 14050 14050 14050 14050 0
610 20250401 100600 32651350 14050 14050 14050 14050 0
611 20250401 100500 32651350 14050 14050 14050 14050 0
612 20250401 100400 32651350 14050 14050 14050 14050 1
613 20250401 100300 32637300 14040 14040 14040 14040 3
614 20250401 100200 32595180 14040 14040 14040 14040 2
615 20250401 100100 32567100 14050 14050 14050 14050 0
616 20250401 100000 32567100 14050 14050 14050 14050 0
617 20250401 095900 32567100 14050 14050 14050 14050 1
618 20250401 095800 32553050 14050 14050 14050 14050 0
619 20250401 095700 32553050 14050 14040 14050 14040 8
620 20250401 095600 32440680 14090 13990 14090 13990 438
621 20250401 095500 26292230 13950 13950 13950 13950 0
622 20250401 095400 26292230 13950 13980 13980 13950 150
623 20250401 095300 24199130 13990 14000 14000 13990 8
624 20250401 095200 24087170 14010 14010 14010 14010 0
625 20250401 095100 24087170 14010 14010 14010 14010 7
626 20250401 095000 23989100 14010 14010 14010 14010 38
627 20250401 094900 23456720 14010 14010 14010 14010 5
628 20250401 094800 23386670 14010 14010 14010 13970 104
629 20250401 094700 21933280 14020 14010 14020 14010 11
630 20250401 094600 21779070 13970 13970 13970 13970 1
631 20250401 094500 21765100 13970 13970 13970 13970 0
632 20250401 094400 21765100 13970 13970 13970 13970 17
633 20250401 094300 21527610 13970 13970 13970 13970 0
634 20250401 094200 21527610 13970 13970 13970 13970 0
635 20250401 094100 21527610 13970 13980 13980 13970 100
636 20250401 094000 20130560 13970 13970 13970 13970 0
637 20250401 093900 20130560 13970 13970 13970 13970 0
638 20250401 093800 20130560 13970 13970 13970 13970 0
639 20250401 093700 20130560 13970 13970 13970 13970 100
640 20250401 093600 18733560 13980 13980 13980 13980 0
641 20250401 093500 18733560 13980 13960 13980 13960 55
642 20250401 093400 17965590 13960 13990 13990 13960 216
643 20250401 093300 14946670 13990 13990 13990 13980 16
644 20250401 093200 14722840 13990 13990 13990 13990 1
645 20250401 093100 14708850 13980 13985 13985 13980 29
646 20250401 093000 14303405 13985 13990 13990 13985 4
647 20250401 092900 14247450 13980 13990 13990 13970 170
648 20250401 092800 11870750 14000 14000 14000 14000 91
649 20250401 092700 10596750 14020 14030 14030 14020 9
650 20250401 092600 10470520 14030 14030 14030 14030 0
651 20250401 092500 10470520 14030 14030 14030 14030 130
652 20250401 092400 8646620 14030 14030 14030 14030 0
653 20250401 092300 8646620 14030 14030 14030 14030 1
654 20250401 092200 8632590 14030 14030 14030 14030 36
655 20250401 092100 8127510 14030 14030 14030 14030 11
656 20250401 092000 7973180 14040 14040 14040 14040 14
657 20250401 091900 7776620 14040 14040 14040 14040 12
658 20250401 091800 7608140 14060 14060 14060 14060 0
659 20250401 091700 7608140 14060 14060 14060 14060 5
660 20250401 091600 7537840 14040 14070 14070 14040 30
661 20250401 091500 7116070 14070 14070 14070 14070 0
662 20250401 091400 7116070 14070 14070 14070 14070 0
663 20250401 091300 7116070 14070 14070 14070 14070 0
664 20250401 091200 7116070 14070 14070 14070 14070 5
665 20250401 091100 7045720 14070 14100 14100 14070 3
666 20250401 091000 7003450 14100 14100 14100 14100 10
667 20250401 090900 6862450 14100 14100 14100 14100 6
668 20250401 090800 6777850 14110 14110 14110 14110 38
669 20250401 090700 6241670 14110 14110 14110 14110 50
670 20250401 090600 5536170 14100 14100 14100 14100 71
671 20250401 090500 4535070 14080 14050 14080 14050 77
672 20250401 090400 3452730 14050 14050 14050 14050 0
673 20250401 090300 3452730 14050 14050 14050 14050 1
674 20250401 090200 3438680 14030 14050 14050 14030 169
675 20250401 090100 1066280 14030 14030 14030 14030 0
676 20250401 090000 1066280 14030 14030 14030 14030 76