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

679
096240/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,679 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,201700,304479090,13800,13800,13800,13800,177
20250401,201600,304479090,13800,13800,13800,13800,0
20250401,201500,304479090,13800,13800,13800,13800,0
20250401,201400,304479090,13800,13800,13800,13800,0
20250401,201300,304479090,13800,13800,13800,13800,0
20250401,201200,304479090,13800,13800,13800,13800,0
20250401,201100,304479090,13800,13800,13800,13800,0
20250401,201000,304479090,13800,13800,13800,13800,0
20250401,200900,304479090,13800,13800,13800,13800,0
20250401,200800,304479090,13800,13800,13800,13800,0
20250401,200700,304479090,13800,13800,13800,13800,0
20250401,200600,304479090,13800,13800,13800,13800,0
20250401,200500,304479090,13800,13800,13800,13800,0
20250401,200400,304479090,13800,13800,13800,13800,0
20250401,200300,304479090,13800,13800,13800,13800,0
20250401,200200,304479090,13800,13800,13800,13800,0
20250401,200100,304479090,13800,13800,13800,13800,0
20250401,200000,304479090,13800,13800,13800,13800,0
20250401,195900,304479090,13800,13800,13800,13800,0
20250401,195800,304479090,13800,13800,13800,13800,0
20250401,195700,304479090,13800,13800,13800,13800,0
20250401,195600,304479090,13800,13800,13800,13800,0
20250401,195500,304479090,13800,13800,13800,13800,0
20250401,195400,304479090,13800,13800,13800,13800,0
20250401,195300,304479090,13800,13800,13800,13800,0
20250401,195200,304479090,13800,13800,13800,13800,0
20250401,195100,304479090,13800,13800,13800,13800,0
20250401,195000,304479090,13800,13800,13800,13800,0
20250401,194900,304479090,13800,13800,13800,13800,0
20250401,194800,304479090,13800,13800,13800,13800,0
20250401,194700,304479090,13800,13800,13800,13800,177
20250401,194600,304479090,13800,13800,13800,13800,0
20250401,194500,304479090,13800,13800,13800,13800,0
20250401,194400,304479090,13800,13800,13800,13800,0
20250401,194300,304479090,13800,13800,13800,13800,0
20250401,194200,304479090,13800,13800,13800,13800,0
20250401,194100,304479090,13800,13800,13800,13800,0
20250401,194000,304479090,13800,13800,13800,13800,0
20250401,193900,304479090,13800,13800,13800,13800,0
20250401,193800,304479090,13800,13800,13800,13800,0
20250401,193700,304479090,13800,13800,13800,13800,0
20250401,193600,304479090,13800,13800,13800,13800,0
20250401,193500,304479090,13800,13800,13800,13800,0
20250401,193400,304479090,13800,13800,13800,13800,0
20250401,193300,304479090,13800,13800,13800,13800,0
20250401,193200,304479090,13800,13800,13800,13800,0
20250401,193100,304479090,13800,13800,13800,13800,0
20250401,193000,304479090,13800,13800,13800,13800,0
20250401,192900,304479090,13800,13800,13800,13800,0
20250401,192800,304479090,13800,13800,13800,13800,0
20250401,192700,304479090,13800,13800,13800,13800,0
20250401,192600,304479090,13800,13800,13800,13800,0
20250401,192500,304479090,13800,13800,13800,13800,0
20250401,192400,304479090,13800,13800,13800,13800,0
20250401,192300,304479090,13800,13800,13800,13800,0
20250401,192200,304479090,13800,13800,13800,13800,0
20250401,192100,304479090,13800,13800,13800,13800,0
20250401,192000,304479090,13800,13800,13800,13800,0
20250401,191900,304479090,13800,13800,13800,13800,0
20250401,191800,304479090,13800,13800,13800,13800,0
20250401,191700,304479090,13800,13800,13800,13800,177
20250401,191600,304479090,13800,13800,13800,13800,0
20250401,191500,304479090,13800,13800,13800,13800,0
20250401,191400,304479090,13800,13800,13800,13800,0
20250401,191300,304479090,13800,13800,13800,13800,0
20250401,191200,304479090,13800,13800,13800,13800,0
20250401,191100,304479090,13800,13800,13800,13800,0
20250401,191000,304479090,13800,13800,13800,13800,0
20250401,190900,304479090,13800,13800,13800,13800,0
20250401,190800,304479090,13800,13800,13800,13800,0
20250401,190700,304479090,13800,13800,13800,13800,0
20250401,190600,304479090,13800,13800,13800,13800,0
20250401,190500,304479090,13800,13800,13800,13800,0
20250401,190400,304479090,13800,13800,13800,13800,0
20250401,190300,304479090,13800,13800,13800,13800,0
20250401,190200,304479090,13800,13800,13800,13800,0
20250401,190100,304479090,13800,13800,13800,13800,0
20250401,190000,304479090,13800,13800,13800,13800,0
20250401,185900,304479090,13800,13800,13800,13800,0
20250401,185800,304479090,13800,13800,13800,13800,0
20250401,185700,304479090,13800,13800,13800,13800,0
20250401,185600,304479090,13800,13800,13800,13800,0
20250401,185500,304479090,13800,13800,13800,13800,0
20250401,185400,304479090,13800,13800,13800,13800,0
20250401,185300,304479090,13800,13800,13800,13800,0
20250401,185200,304479090,13800,13800,13800,13800,0
20250401,185100,304479090,13800,13800,13800,13800,0
20250401,185000,304479090,13800,13800,13800,13800,0
20250401,184900,304479090,13800,13800,13800,13800,0
20250401,184800,304479090,13800,13800,13800,13800,0
20250401,184700,304479090,13800,13800,13800,13800,177
20250401,184600,304479090,13800,13800,13800,13800,0
20250401,184500,304479090,13800,13800,13800,13800,0
20250401,184400,304479090,13800,13800,13800,13800,0
20250401,184300,304479090,13800,13800,13800,13800,0
20250401,184200,304479090,13800,13800,13800,13800,0
20250401,184100,304479090,13800,13800,13800,13800,0
20250401,184000,304479090,13800,13800,13800,13800,0
20250401,183900,304479090,13800,13800,13800,13800,0
20250401,183800,304479090,13800,13800,13800,13800,0
20250401,183700,304479090,13800,13800,13800,13800,0
20250401,183600,304479090,13800,13800,13800,13800,0
20250401,183500,304479090,13800,13800,13800,13800,0
20250401,183400,304479090,13800,13800,13800,13800,0
20250401,183300,304479090,13800,13800,13800,13800,0
20250401,183200,304479090,13800,13800,13800,13800,0
20250401,183100,304479090,13800,13800,13800,13800,0
20250401,183000,304479090,13800,13800,13800,13800,0
20250401,182900,304479090,13800,13800,13800,13800,0
20250401,182800,304479090,13800,13800,13800,13800,0
20250401,182700,304479090,13800,13800,13800,13800,0
20250401,182600,304479090,13800,13800,13800,13800,0
20250401,182500,304479090,13800,13800,13800,13800,0
20250401,182400,304479090,13800,13800,13800,13800,0
20250401,182300,304479090,13800,13800,13800,13800,0
20250401,182200,304479090,13800,13800,13800,13800,0
20250401,182100,304479090,13800,13800,13800,13800,0
20250401,182000,304479090,13800,13800,13800,13800,0
20250401,181900,304479090,13800,13800,13800,13800,0
20250401,181800,304479090,13800,13800,13800,13800,0
20250401,181700,304479090,13800,13800,13800,13800,177
20250401,181600,304479090,13800,13800,13800,13800,0
20250401,181500,304479090,13800,13800,13800,13800,0
20250401,181400,304479090,13800,13800,13800,13800,0
20250401,181300,304479090,13800,13800,13800,13800,0
20250401,181200,304479090,13800,13800,13800,13800,0
20250401,181100,304479090,13800,13800,13800,13800,0
20250401,181000,304479090,13800,13800,13800,13800,0
20250401,180900,304479090,13800,13800,13800,13800,0
20250401,180800,304479090,13800,13800,13800,13800,0
20250401,180700,304479090,13800,13800,13800,13800,0
20250401,180600,304479090,13800,13800,13800,13800,0
20250401,180500,304479090,13800,13800,13800,13800,0
20250401,180400,304479090,13800,13800,13800,13800,0
20250401,180300,304479090,13800,13800,13800,13800,0
20250401,180200,304479090,13800,13800,13800,13800,0
20250401,180100,304479090,13800,13800,13800,13800,0
20250401,180000,304479090,13800,13800,13800,13800,0
20250401,175900,304479090,13800,13800,13800,13800,0
20250401,175800,304479090,13800,13800,13800,13800,0
20250401,175700,304479090,13800,13800,13800,13800,0
20250401,175600,304479090,13800,13800,13800,13800,0
20250401,175500,304479090,13800,13800,13800,13800,0
20250401,175400,304479090,13800,13800,13800,13800,0
20250401,175300,304479090,13800,13800,13800,13800,0
20250401,175200,304479090,13800,13800,13800,13800,0
20250401,175100,304479090,13800,13800,13800,13800,0
20250401,175000,304479090,13800,13800,13800,13800,0
20250401,174900,304479090,13800,13800,13800,13800,0
20250401,174800,304479090,13800,13800,13800,13800,0
20250401,174700,304479090,13800,13800,13800,13800,177
20250401,174600,304479090,13800,13800,13800,13800,0
20250401,174500,304479090,13800,13800,13800,13800,0
20250401,174400,304479090,13800,13800,13800,13800,0
20250401,174300,304479090,13800,13800,13800,13800,0
20250401,174200,304479090,13800,13800,13800,13800,0
20250401,174100,304479090,13800,13800,13800,13800,0
20250401,174000,304479090,13800,13800,13800,13800,0
20250401,173900,304479090,13800,13800,13800,13800,0
20250401,173800,304479090,13800,13800,13800,13800,0
20250401,173700,304479090,13800,13800,13800,13800,0
20250401,173600,304479090,13800,13800,13800,13800,0
20250401,173500,304479090,13800,13800,13800,13800,0
20250401,173400,304479090,13800,13800,13800,13800,0
20250401,173300,304479090,13800,13800,13800,13800,0
20250401,173200,304479090,13800,13800,13800,13800,0
20250401,173100,304479090,13800,13800,13800,13800,0
20250401,173000,304479090,13800,13800,13800,13800,0
20250401,172900,304479090,13800,13800,13800,13800,0
20250401,172800,304479090,13800,13800,13800,13800,0
20250401,172700,304479090,13800,13800,13800,13800,0
20250401,172600,304479090,13800,13800,13800,13800,0
20250401,172500,304479090,13800,13800,13800,13800,0
20250401,172400,304479090,13800,13800,13800,13800,0
20250401,172300,304479090,13800,13800,13800,13800,0
20250401,172200,304479090,13800,13800,13800,13800,0
20250401,172100,304479090,13800,13800,13800,13800,0
20250401,172000,304479090,13800,13800,13800,13800,0
20250401,171900,304479090,13800,13800,13800,13800,0
20250401,171800,304479090,13800,13800,13800,13800,0
20250401,171700,304479090,13800,13800,13800,13800,177
20250401,171600,304479090,13800,13800,13800,13800,0
20250401,171500,304479090,13800,13800,13800,13800,0
20250401,171400,304479090,13800,13800,13800,13800,0
20250401,171300,304479090,13800,13800,13800,13800,0
20250401,171200,304479090,13800,13800,13800,13800,0
20250401,171100,304479090,13800,13800,13800,13800,0
20250401,171000,304479090,13800,13800,13800,13800,0
20250401,170900,304479090,13800,13800,13800,13800,0
20250401,170800,304479090,13800,13800,13800,13800,0
20250401,170700,304479090,13800,13800,13800,13800,0
20250401,170600,304479090,13800,13800,13800,13800,0
20250401,170500,304479090,13800,13800,13800,13800,0
20250401,170400,304479090,13800,13800,13800,13800,0
20250401,170300,304479090,13800,13800,13800,13800,0
20250401,170200,304479090,13800,13800,13800,13800,0
20250401,170100,304479090,13800,13800,13800,13800,0
20250401,170000,304479090,13800,13800,13800,13800,0
20250401,165900,304479090,13800,13800,13800,13800,0
20250401,165800,304479090,13800,13800,13800,13800,0
20250401,165700,304479090,13800,13800,13800,13800,0
20250401,165600,304479090,13800,13800,13800,13800,0
20250401,165500,304479090,13800,13800,13800,13800,0
20250401,165400,304479090,13800,13800,13800,13800,0
20250401,165300,304479090,13800,13800,13800,13800,0
20250401,165200,304479090,13800,13800,13800,13800,0
20250401,165100,304479090,13800,13800,13800,13800,0
20250401,165000,304479090,13800,13800,13800,13800,0
20250401,164900,304479090,13800,13800,13800,13800,0
20250401,164800,304479090,13800,13800,13800,13800,0
20250401,164700,304479090,13800,13800,13800,13800,177
20250401,164600,304479090,13800,13800,13800,13800,0
20250401,164500,304479090,13800,13800,13800,13800,0
20250401,164400,304479090,13800,13800,13800,13800,0
20250401,164300,304479090,13800,13800,13800,13800,0
20250401,164200,304479090,13800,13800,13800,13800,0
20250401,164100,304479090,13800,13800,13800,13800,0
20250401,164000,304479090,13800,13800,13800,13800,0
20250401,163900,304479090,13800,13800,13800,13800,0
20250401,163800,304479090,13800,13800,13800,13800,0
20250401,163700,304479090,13800,13800,13800,13800,0
20250401,163600,304479090,13800,13800,13800,13800,0
20250401,163500,304479090,13800,13800,13800,13800,0
20250401,163400,304479090,13800,13800,13800,13800,0
20250401,163300,304479090,13800,13800,13800,13800,0
20250401,163200,304479090,13800,13800,13800,13800,0
20250401,163100,304479090,13800,13800,13800,13800,0
20250401,163000,304479090,13800,13800,13800,13800,0
20250401,162900,304479090,13800,13800,13800,13800,0
20250401,162800,304479090,13800,13800,13800,13800,0
20250401,162700,304479090,13800,13800,13800,13800,0
20250401,162600,304479090,13800,13800,13800,13800,0
20250401,162500,304479090,13800,13800,13800,13800,0
20250401,162400,304479090,13800,13800,13800,13800,0
20250401,162300,304479090,13800,13800,13800,13800,0
20250401,162200,304479090,13800,13800,13800,13800,0
20250401,162100,304479090,13800,13800,13800,13800,0
20250401,162000,304479090,13800,13800,13800,13800,0
20250401,161900,304479090,13800,13800,13800,13800,0
20250401,161800,304479090,13800,13800,13800,13800,0
20250401,161700,304479090,13800,13800,13800,13800,177
20250401,161600,304479090,13800,13800,13800,13800,0
20250401,161500,304479090,13800,13800,13800,13800,0
20250401,161400,304479090,13800,13800,13800,13800,0
20250401,161300,304479090,13800,13800,13800,13800,0
20250401,161200,304479090,13800,13800,13800,13800,0
20250401,161100,304479090,13800,13800,13800,13800,0
20250401,161000,304479090,13800,13800,13800,13800,0
20250401,160900,304479090,13800,13800,13800,13800,0
20250401,160800,304479090,13800,13800,13800,13800,0
20250401,160700,304479090,13800,13800,13800,13800,0
20250401,160600,304479090,13800,13800,13800,13800,0
20250401,160500,304479090,13800,13800,13800,13800,0
20250401,160400,304479090,13800,13800,13800,13800,0
20250401,160300,304479090,13800,13800,13800,13800,0
20250401,160200,304479090,13800,13800,13800,13800,0
20250401,160100,304479090,13800,13800,13800,13800,0
20250401,160000,304479090,13800,13800,13800,13800,0
20250401,155900,304479090,13800,13800,13800,13800,0
20250401,155800,304479090,13800,13800,13800,13800,0
20250401,155700,304479090,13800,13800,13800,13800,0
20250401,155600,304479090,13800,13800,13800,13800,0
20250401,155500,304479090,13800,13800,13800,13800,0
20250401,155400,304479090,13800,13800,13800,13800,0
20250401,155300,304479090,13800,13800,13800,13800,0
20250401,155200,304479090,13800,13800,13800,13800,0
20250401,155100,304479090,13800,13800,13800,13800,0
20250401,155000,304479090,13800,13800,13800,13800,0
20250401,154900,304479090,13800,13800,13800,13800,0
20250401,154800,304479090,13800,13800,13800,13800,0
20250401,154700,304479090,13800,13800,13800,13800,177
20250401,154600,304479090,13800,13800,13800,13800,0
20250401,154500,304479090,13800,13800,13800,13800,0
20250401,154400,304479090,13800,13800,13800,13800,0
20250401,154300,304479090,13800,13800,13800,13800,0
20250401,154200,304479090,13800,13800,13800,13800,0
20250401,154100,304479090,13800,13800,13800,13800,0
20250401,154000,304479090,13800,13800,13800,13800,0
20250401,153900,304479090,13800,13800,13800,13800,0
20250401,153800,304479090,13800,13800,13800,13800,0
20250401,153700,304479090,13800,13800,13800,13800,0
20250401,153600,304479090,13800,13800,13800,13800,0
20250401,153500,304479090,13800,13800,13800,13800,0
20250401,153400,304479090,13800,13800,13800,13800,0
20250401,153300,304479090,13800,13800,13800,13800,0
20250401,153200,304479090,13800,13800,13800,13800,0
20250401,153100,304479090,13800,13800,13800,13800,0
20250401,153000,304479090,13800,13800,13800,13800,177
20250401,152900,302036490,13770,13770,13770,13770,0
20250401,152800,302036490,13770,13770,13770,13770,0
20250401,152700,302036490,13770,13770,13770,13770,0
20250401,152600,302036490,13770,13770,13770,13770,0
20250401,152500,302036490,13770,13770,13770,13770,0
20250401,152400,302036490,13770,13770,13770,13770,0
20250401,152300,302036490,13770,13770,13770,13770,0
20250401,152200,302036490,13770,13770,13770,13770,0
20250401,152100,302036490,13770,13770,13770,13770,0
20250401,152000,302036490,13770,13770,13770,13770,0
20250401,151900,302036490,13770,13790,13800,13760,37
20250401,151800,301527230,13790,13790,13790,13760,420
20250401,151700,295742560,13780,13790,13790,13780,534
20250401,151600,288378920,13800,13800,13800,13800,2
20250401,151500,288351320,13800,13800,13800,13800,241
20250401,151400,285025520,13810,13840,13870,13810,127
20250401,151300,283271120,13810,13810,13810,13810,0
20250401,151200,283271120,13810,13820,13820,13810,711
20250401,151100,273449720,13870,13870,13870,13870,0
20250401,151000,273449720,13870,13870,13870,13870,0
20250401,150900,273449720,13870,13870,13870,13870,0
20250401,150800,273449720,13870,13870,13870,13870,0
20250401,150700,273449720,13870,13870,13870,13870,0
20250401,150600,273449720,13870,13870,13870,13870,0
20250401,150500,273449720,13870,13870,13870,13870,1
20250401,150400,273435850,13850,13870,13870,13850,2
20250401,150300,273408130,13850,13850,13860,13850,52
20250401,150200,272687920,13870,13870,13870,13870,0
20250401,150100,272687920,13870,13870,13870,13870,1
20250401,150000,272674050,13850,13850,13880,13820,129
20250401,145900,270887400,13820,13820,13820,13820,0
20250401,145800,270887400,13820,13820,13820,13820,0
20250401,145700,270887400,13820,13820,13820,13820,250
20250401,145600,267432400,13850,13850,13850,13850,0
20250401,145500,267432400,13850,13850,13850,13850,0
20250401,145400,267432400,13850,13850,13850,13850,0
20250401,145300,267432400,13850,13850,13850,13850,0
20250401,145200,267432400,13850,13850,13850,13850,15
20250401,145100,267224650,13850,13850,13850,13850,0
20250401,145000,267224650,13850,13850,13850,13850,0
20250401,144900,267224650,13850,13850,13850,13850,1
20250401,144800,267210800,13850,13850,13850,13850,0
20250401,144700,267210800,13850,13850,13850,13850,0
20250401,144600,267210800,13850,13860,13860,13830,158
20250401,144500,265023110,13890,13890,13890,13890,0
20250401,144400,265023110,13890,13890,13890,13890,0
20250401,144300,265023110,13890,13880,13890,13880,11
20250401,144200,264870420,13890,13890,13890,13890,0
20250401,144100,264870420,13890,13880,13890,13880,3
20250401,144000,264828760,13890,13890,13890,13890,0
20250401,143900,264828760,13890,13890,13890,13890,1
20250401,143800,264814870,13890,13880,13890,13880,102
20250401,143700,263399010,13880,13880,13880,13880,0
20250401,143600,263399010,13880,13880,13880,13880,0
20250401,143500,263399010,13880,13880,13880,13880,0
20250401,143400,263399010,13880,13880,13880,13880,0
20250401,143300,263399010,13880,13880,13880,13880,0
20250401,143200,263399010,13880,13880,13880,13880,0
20250401,143100,263399010,13880,13880,13880,13880,0
20250401,143000,263399010,13880,13880,13880,13880,0
20250401,142900,263399010,13880,13880,13880,13880,0
20250401,142800,263399010,13880,13880,13880,13880,0
20250401,142700,263399010,13880,13880,13880,13880,0
20250401,142600,263399010,13880,13880,13880,13880,3
20250401,142500,263357370,13880,13880,13880,13880,0
20250401,142400,263357370,13880,13880,13880,13880,0
20250401,142300,263357370,13880,13880,13880,13880,0
20250401,142200,263357370,13880,13880,13880,13880,0
20250401,142100,263357370,13880,13880,13880,13880,0
20250401,142000,263357370,13880,13860,13880,13860,6
20250401,141900,263274110,13880,13880,13880,13880,0
20250401,141800,263274110,13880,13880,13880,13880,1
20250401,141700,263260230,13860,13880,13880,13860,6
20250401,141600,263177010,13860,13880,13880,13860,2
20250401,141500,263149270,13860,13860,13860,13860,0
20250401,141400,263149270,13860,13880,13880,13860,90
20250401,141300,261900090,13860,13860,13880,13860,205
20250401,141200,259058740,13870,13870,13870,13870,0
20250401,141100,259058740,13870,13870,13870,13870,0
20250401,141000,259058740,13870,13870,13870,13870,0
20250401,140900,259058740,13870,13870,13870,13870,1
20250401,140800,259044870,13880,13860,13880,13860,10
20250401,140700,258906110,13880,13880,13880,13880,0
20250401,140600,258906110,13880,13880,13880,13880,0
20250401,140500,258906110,13880,13880,13880,13880,0
20250401,140400,258906110,13880,13880,13880,13880,0
20250401,140300,258906110,13880,13880,13880,13880,0
20250401,140200,258906110,13880,13850,13880,13850,2
20250401,140100,258878380,13880,13850,13880,13850,28
20250401,140000,258490520,13850,13860,13880,13850,268
20250401,135900,254778270,13860,13860,13860,13860,8
20250401,135800,254667390,13860,13860,13860,13860,0
20250401,135700,254667390,13860,13860,13860,13860,0
20250401,135600,254667390,13860,13860,13860,13860,0
20250401,135500,254667390,13860,13860,13860,13860,0
20250401,135400,254667390,13860,13860,13860,13860,0
20250401,135300,254667390,13860,13860,13860,13860,0
20250401,135200,254667390,13860,13860,13860,13860,0
20250401,135100,254667390,13860,13860,13860,13860,0
20250401,135000,254667390,13860,13860,13860,13860,0
20250401,134900,254667390,13860,13860,13860,13860,0
20250401,134800,254667390,13860,13860,13860,13860,0
20250401,134700,254667390,13860,13860,13860,13860,2
20250401,134600,254639670,13880,13880,13880,13880,0
20250401,134500,254639670,13880,13880,13880,13880,0
20250401,134400,254639670,13880,13880,13880,13880,0
20250401,134300,254639670,13880,13880,13880,13880,0
20250401,134200,254639670,13880,13880,13880,13880,0
20250401,134100,254639670,13880,13860,13880,13860,14
20250401,134000,254445610,13860,13860,13860,13860,0
20250401,133900,254445610,13860,13860,13860,13860,0
20250401,133800,254445610,13860,13860,13860,13860,0
20250401,133700,254445610,13860,13860,13860,13860,0
20250401,133600,254445610,13860,13860,13860,13860,0
20250401,133500,254445610,13860,13860,13860,13860,0
20250401,133400,254445610,13860,13850,13860,13850,241
20250401,133300,251107480,13850,13850,13850,13850,3
20250401,133200,251065930,13850,13850,13850,13850,56
20250401,133100,250290330,13850,13850,13850,13850,5
20250401,133000,250221080,13850,13840,13850,13840,11
20250401,132900,250068830,13840,13840,13840,13840,0
20250401,132800,250068830,13840,13840,13840,13840,0
20250401,132700,250068830,13840,13840,13840,13840,0
20250401,132600,250068830,13840,13840,13840,13840,36
20250401,132500,249570590,13840,13840,13840,13840,0
20250401,132400,249570590,13840,13840,13840,13840,0
20250401,132300,249570590,13840,13840,13840,13840,0
20250401,132200,249570590,13840,13840,13840,13840,0
20250401,132100,249570590,13840,13840,13840,13840,0
20250401,132000,249570590,13840,13840,13840,13840,0
20250401,131900,249570590,13840,13840,13840,13840,0
20250401,131800,249570590,13840,13840,13840,13840,0
20250401,131700,249570590,13840,13840,13850,13840,14
20250401,131600,249376810,13830,13810,13830,13810,15
20250401,131500,249169560,13830,13830,13830,13830,1
20250401,131400,249155730,13830,13820,13830,13820,2
20250401,131300,249128080,13830,13830,13830,13830,0
20250401,131200,249128080,13830,13830,13830,13810,7
20250401,131100,249031360,13830,13830,13830,13830,0
20250401,131000,249031360,13830,13830,13830,13830,0
20250401,130900,249031360,13830,13830,13830,13830,0
20250401,130800,249031360,13830,13830,13830,13830,13
20250401,130700,248851570,13830,13830,13830,13830,0
20250401,130600,248851570,13830,13830,13830,13830,1
20250401,130500,248837740,13810,13810,13810,13810,6
20250401,130400,248754880,13830,13850,13850,13830,239
20250401,130300,245449310,13850,13850,13850,13850,0
20250401,130200,245449310,13850,13850,13850,13850,0
20250401,130100,245449310,13850,13850,13850,13850,0
20250401,130000,245449310,13850,13840,13850,13840,13
20250401,125900,245269350,13850,13850,13850,13850,0
20250401,125800,245269350,13850,13850,13850,13850,0
20250401,125700,245269350,13850,13840,13850,13840,4
20250401,125600,245213970,13830,13830,13830,13830,4
20250401,125500,245158650,13830,13830,13830,13830,0
20250401,125400,245158650,13830,13830,13830,13830,60
20250401,125300,244328850,13850,13830,13850,13830,2
20250401,125200,244301170,13830,13830,13830,13830,500
20250401,125100,237386170,13850,13850,13850,13850,0
20250401,125000,237386170,13850,13850,13850,13850,1
20250401,124900,237372320,13850,13850,13850,13850,0
20250401,124800,237372320,13850,13850,13850,13850,0
20250401,124700,237372320,13850,13850,13850,13850,0
20250401,124600,237372320,13850,13850,13850,13850,2
20250401,124500,237344620,13850,13850,13850,13850,0
20250401,124400,237344620,13850,13850,13850,13850,31
20250401,124300,236915270,13850,13850,13850,13850,0
20250401,124200,236915270,13850,13835,13850,13835,36
20250401,124100,236417145,13830,13830,13830,13830,0
20250401,124000,236417145,13830,13830,13830,13830,0
20250401,123900,236417145,13830,13830,13830,13830,18
20250401,123800,236168205,13835,13835,13835,13835,10
20250401,123700,236029855,13835,13835,13835,13835,0
20250401,123600,236029855,13835,13830,13835,13830,2
20250401,123500,236002190,13835,13835,13835,13835,32
20250401,123400,235559470,13835,13835,13835,13835,0
20250401,123300,235559470,13835,13835,13835,13835,0
20250401,123200,235559470,13835,13835,13835,13835,13
20250401,123100,235379615,13835,13835,13835,13835,24
20250401,123000,235047575,13835,13835,13835,13835,10
20250401,122900,234909225,13835,13835,13835,13835,0
20250401,122800,234909225,13835,13835,13835,13835,4
20250401,122700,234853885,13840,13840,13840,13840,26
20250401,122600,234494045,13840,13840,13840,13840,0
20250401,122500,234494045,13840,13840,13840,13840,238
20250401,122400,231200125,13845,13845,13845,13845,0
20250401,122300,231200125,13845,13845,13845,13845,0
20250401,122200,231200125,13845,13850,13850,13845,9
20250401,122100,231075485,13850,13850,13850,13850,100
20250401,122000,229690485,13850,13850,13850,13850,0
20250401,121900,229690485,13850,13850,13850,13850,0
20250401,121800,229690485,13850,13860,13860,13850,15
20250401,121700,229482685,13860,13885,13885,13860,8
20250401,121600,229371780,13865,13870,13870,13860,158
20250401,121500,227180340,13880,13880,13890,13880,104
20250401,121400,225735810,13890,13890,13890,13890,0
20250401,121300,225735810,13890,13890,13890,13890,0
20250401,121200,225735810,13890,13890,13890,13890,0
20250401,121100,225735810,13890,13890,13890,13890,0
20250401,121000,225735810,13890,13880,13890,13880,155
20250401,120900,223584400,13870,13870,13870,13870,0
20250401,120800,223584400,13870,13870,13870,13870,0
20250401,120700,223584400,13870,13870,13870,13870,45
20250401,120600,222960250,13870,13870,13870,13870,4
20250401,120500,222904770,13860,13860,13860,13860,0
20250401,120400,222904770,13860,13860,13860,13860,0
20250401,120300,222904770,13860,13860,13860,13860,0
20250401,120200,222904770,13860,13860,13860,13860,1
20250401,120100,222890910,13860,13860,13860,13860,0
20250401,120000,222890910,13860,13860,13860,13860,0
20250401,115900,222890910,13860,13860,13860,13860,0
20250401,115800,222890910,13860,13860,13860,13860,1
20250401,115700,222877050,13850,13850,13850,13850,0
20250401,115600,222877050,13850,13850,13850,13850,0
20250401,115500,222877050,13850,13850,13850,13850,0
20250401,115400,222877050,13850,13850,13850,13850,0
20250401,115300,222877050,13850,13850,13850,13850,0
20250401,115200,222877050,13850,13850,13850,13850,37
20250401,115100,222364600,13870,13870,13870,13870,0
20250401,115000,222364600,13870,13870,13870,13870,14
20250401,114900,222170420,13860,13860,13860,13860,105
20250401,114800,220715120,13850,13850,13850,13850,0
20250401,114700,220715120,13850,13850,13850,13850,0
20250401,114600,220715120,13850,13850,13850,13850,0
20250401,114500,220715120,13850,13850,13850,13850,0
20250401,114400,220715120,13850,13850,13850,13850,0
20250401,114300,220715120,13850,13850,13850,13850,0
20250401,114200,220715120,13850,13850,13850,13850,0
20250401,114100,220715120,13850,13850,13850,13850,0
20250401,114000,220715120,13850,13850,13850,13850,8
20250401,113900,220604320,13830,13830,13830,13830,0
20250401,113800,220604320,13830,13830,13830,13830,0
20250401,113700,220604320,13830,13830,13830,13830,0
20250401,113600,220604320,13830,13830,13830,13830,0
20250401,113500,220604320,13830,13830,13830,13830,200
20250401,113400,217838320,13830,13830,13830,13830,43
20250401,113300,217243630,13840,13850,13850,13840,43
20250401,113200,216648160,13850,13850,13850,13850,100
20250401,113100,215263160,13860,13860,13860,13860,0
20250401,113000,215263160,13860,13860,13860,13860,5
20250401,112900,215193860,13860,13860,13860,13860,1
20250401,112800,215180000,13860,13860,13860,13860,0
20250401,112700,215180000,13860,13860,13860,13860,3
20250401,112600,215138420,13860,13860,13860,13860,4
20250401,112500,215082980,13860,13860,13860,13860,6
20250401,112400,214999820,13860,13860,13860,13860,0
20250401,112300,214999820,13860,13860,13860,13860,0
20250401,112200,214999820,13860,13860,13860,13860,23
20250401,112100,214681040,13860,13850,13860,13850,91
20250401,112000,213420670,13850,13850,13850,13850,39
20250401,111900,212880520,13850,13850,13850,13850,10
20250401,111800,212742020,13850,13850,13850,13850,0
20250401,111700,212742020,13850,13840,13850,13840,222
20250401,111600,209669250,13840,13820,13840,13820,171
20250401,111500,207304300,13830,13830,13830,13830,0
20250401,111400,207304300,13830,13820,13830,13820,18
20250401,111300,207055530,13820,13820,13820,13820,32
20250401,111200,206613290,13820,13820,13820,13820,0
20250401,111100,206613290,13820,13820,13820,13820,0
20250401,111000,206613290,13820,13820,13820,13820,10
20250401,110900,206475090,13820,13820,13820,13820,0
20250401,110800,206475090,13820,13810,13820,13810,217
20250401,110700,203478290,13800,13810,13810,13800,26
20250401,110600,203119300,13810,13800,13810,13800,5
20250401,110500,203050270,13800,13800,13800,13800,0
20250401,110400,203050270,13800,13800,13800,13800,0
20250401,110300,203050270,13800,13800,13800,13800,51
20250401,110200,202346470,13800,13800,13800,13800,0
20250401,110100,202346470,13800,13800,13800,13800,25
20250401,110000,202001470,13790,13790,13800,13790,144
20250401,105900,200015700,13770,13760,13770,13760,5
20250401,105800,199946880,13760,13750,13760,13750,34
20250401,105700,199479370,13760,13760,13760,13760,0
20250401,105600,199479370,13760,13770,13770,13760,28
20250401,105500,199093900,13790,13790,13790,13790,3
20250401,105400,199052530,13790,13780,13790,13780,2
20250401,105300,199024960,13770,13770,13770,13770,3
20250401,105200,198983650,13770,13770,13770,13770,0
20250401,105100,198983650,13770,13770,13770,13770,0
20250401,105000,198983650,13770,13770,13770,13770,0
20250401,104900,198983650,13770,13770,13770,13770,0
20250401,104800,198983650,13770,13770,13770,13770,0
20250401,104700,198983650,13770,13760,13770,13760,16
20250401,104600,198763480,13760,13760,13760,13760,3
20250401,104500,198722200,13730,13710,13790,13710,3459
20250401,104400,151229590,13720,13710,13720,13710,2303
20250401,104300,119635110,13710,13710,13710,13710,15
20250401,104200,119429460,13690,13690,13690,13690,402
20250401,104100,113926080,13680,13680,13680,13680,1
20250401,104000,113912400,13690,13690,13690,13690,4
20250401,103900,113857640,13690,13690,13690,13690,86
20250401,103800,112680300,13680,13680,13680,13680,100
20250401,103700,111312300,13680,13680,13680,13680,182
20250401,103600,108822540,13680,13680,13680,13680,279
20250401,103500,105005820,13690,13690,13690,13690,0
20250401,103400,105005820,13690,13690,13690,13690,0
20250401,103300,105005820,13690,13690,13690,13690,37
20250401,103200,104499290,13690,13690,13690,13690,1
20250401,103100,104485600,13690,13690,13690,13690,7
20250401,103000,104389770,13690,13690,13690,13690,9
20250401,102900,104266560,13690,13690,13690,13690,505
20250401,102800,97353110,13680,13680,13680,13680,0
20250401,102700,97353110,13680,13680,13690,13680,99
20250401,102600,95998770,13690,13690,13690,13690,0
20250401,102500,95998770,13690,13690,13690,13690,1
20250401,102400,95985080,13690,13690,13690,13680,35
20250401,102300,95506060,13690,13690,13690,13690,374
20250401,102200,90386000,13690,13690,13690,13690,219
20250401,102100,87387890,13690,13690,13690,13690,1
20250401,102000,87374200,13680,13690,13690,13680,52
20250401,101900,86662360,13680,13680,13680,13680,1
20250401,101800,86648680,13680,13680,13680,13680,1
20250401,101700,86635000,13680,13680,13680,13680,0
20250401,101600,86635000,13680,13690,13690,13680,10
20250401,101500,86498180,13680,13680,13680,13680,9
20250401,101400,86375060,13680,13680,13680,13680,14
20250401,101300,86183540,13680,13680,13680,13670,550
20250401,101200,78659610,13680,13680,13680,13680,1
20250401,101100,78645930,13670,13670,13670,13670,1
20250401,101000,78632260,13670,13670,13670,13670,2
20250401,100900,78604920,13670,13670,13670,13670,0
20250401,100800,78604920,13670,13670,13670,13670,0
20250401,100700,78604920,13670,13680,13680,13670,53
20250401,100600,77879910,13680,13680,13680,13680,30
20250401,100500,77469510,13680,13680,13680,13680,0
20250401,100400,77469510,13680,13670,13680,13670,146
20250401,100300,75473680,13670,13670,13670,13670,0
20250401,100200,75473680,13670,13670,13670,13670,0
20250401,100100,75473680,13670,13670,13670,13670,1
20250401,100000,75460010,13670,13670,13670,13670,0
20250401,095900,75460010,13670,13670,13670,13670,30
20250401,095800,75049910,13670,13670,13670,13670,2
20250401,095700,75022570,13670,13670,13670,13670,3
20250401,095600,74981560,13680,13680,13680,13680,0
20250401,095500,74981560,13680,13680,13680,13660,77
20250401,095400,73929040,13690,13690,13690,13690,0
20250401,095300,73929040,13690,13690,13690,13690,0
20250401,095200,73929040,13690,13690,13690,13690,1
20250401,095100,73915350,13680,13680,13680,13680,20
20250401,095000,73641750,13680,13680,13680,13680,220
20250401,094900,70632150,13680,13680,13680,13680,308
20250401,094800,66418710,13680,13680,13680,13660,34
20250401,094700,65954100,13680,13690,13690,13680,136
20250401,094600,64093610,13690,13690,13690,13690,0
20250401,094500,64093610,13690,13710,13710,13690,112
20250401,094400,62558330,13690,13690,13690,13690,0
20250401,094300,62558330,13690,13690,13690,13690,1
20250401,094200,62544640,13720,13720,13720,13720,65
20250401,094100,61652840,13720,13720,13720,13720,59
20250401,094000,60843360,13730,13700,13730,13700,40
20250401,093900,60294550,13680,13680,13680,13680,0
20250401,093800,60294550,13680,13680,13680,13680,27
20250401,093700,59925190,13680,13690,13690,13680,50
20250401,093600,59241170,13700,13700,13700,13700,0
20250401,093500,59241170,13700,13700,13700,13700,20
20250401,093400,58967170,13700,13700,13700,13700,10
20250401,093300,58830170,13700,13700,13700,13700,6
20250401,093200,58747970,13730,13730,13730,13730,14
20250401,093100,58555750,13730,13730,13730,13730,0
20250401,093000,58555750,13730,13730,13730,13730,0
20250401,092900,58555750,13730,13730,13740,13690,1001
20250401,092800,44845190,13730,13780,13780,13730,625
20250401,092700,36250170,13780,13790,13790,13780,89
20250401,092600,35023150,13790,13790,13790,13790,1
20250401,092500,35009360,13780,13780,13780,13780,0
20250401,092400,35009360,13780,13780,13780,13780,49
20250401,092300,34334140,13780,13780,13780,13780,66
20250401,092200,33424660,13770,13780,13780,13770,16
20250401,092100,33204320,13780,13780,13780,13780,1
20250401,092000,33190540,13780,13790,13790,13780,2
20250401,091900,33162970,13780,13780,13780,13780,0
20250401,091800,33162970,13780,13780,13780,13780,1
20250401,091700,33149190,13760,13790,13790,13760,45
20250401,091600,32529510,13800,13810,13810,13800,160
20250401,091500,30321460,13830,13830,13830,13830,31
20250401,091400,29892730,13830,13830,13830,13830,0
20250401,091300,29892730,13830,13820,13830,13820,41
20250401,091200,29325840,13820,13820,13820,13820,40
20250401,091100,28773040,13820,13820,13820,13820,1
20250401,091000,28759220,13820,13820,13820,13820,0
20250401,090900,28759220,13820,13820,13820,13820,1
20250401,090800,28745400,13820,13820,13820,13820,10
20250401,090700,28607200,13830,13800,13830,13800,168
20250401,090600,26287140,13810,13790,13820,13790,31
20250401,090500,25859150,13790,13760,13800,13760,391
20250401,090400,20472240,13760,13720,13760,13720,13
20250401,090300,20293470,13710,13730,13730,13710,237
20250401,090200,17044060,13750,13690,13750,13690,172
20250401,090100,14687910,13690,13690,13690,13690,30
20250401,090000,14277210,13740,13600,13740,13600,1049
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 201700 304479090 13800 13800 13800 13800 177
3 20250401 201600 304479090 13800 13800 13800 13800 0
4 20250401 201500 304479090 13800 13800 13800 13800 0
5 20250401 201400 304479090 13800 13800 13800 13800 0
6 20250401 201300 304479090 13800 13800 13800 13800 0
7 20250401 201200 304479090 13800 13800 13800 13800 0
8 20250401 201100 304479090 13800 13800 13800 13800 0
9 20250401 201000 304479090 13800 13800 13800 13800 0
10 20250401 200900 304479090 13800 13800 13800 13800 0
11 20250401 200800 304479090 13800 13800 13800 13800 0
12 20250401 200700 304479090 13800 13800 13800 13800 0
13 20250401 200600 304479090 13800 13800 13800 13800 0
14 20250401 200500 304479090 13800 13800 13800 13800 0
15 20250401 200400 304479090 13800 13800 13800 13800 0
16 20250401 200300 304479090 13800 13800 13800 13800 0
17 20250401 200200 304479090 13800 13800 13800 13800 0
18 20250401 200100 304479090 13800 13800 13800 13800 0
19 20250401 200000 304479090 13800 13800 13800 13800 0
20 20250401 195900 304479090 13800 13800 13800 13800 0
21 20250401 195800 304479090 13800 13800 13800 13800 0
22 20250401 195700 304479090 13800 13800 13800 13800 0
23 20250401 195600 304479090 13800 13800 13800 13800 0
24 20250401 195500 304479090 13800 13800 13800 13800 0
25 20250401 195400 304479090 13800 13800 13800 13800 0
26 20250401 195300 304479090 13800 13800 13800 13800 0
27 20250401 195200 304479090 13800 13800 13800 13800 0
28 20250401 195100 304479090 13800 13800 13800 13800 0
29 20250401 195000 304479090 13800 13800 13800 13800 0
30 20250401 194900 304479090 13800 13800 13800 13800 0
31 20250401 194800 304479090 13800 13800 13800 13800 0
32 20250401 194700 304479090 13800 13800 13800 13800 177
33 20250401 194600 304479090 13800 13800 13800 13800 0
34 20250401 194500 304479090 13800 13800 13800 13800 0
35 20250401 194400 304479090 13800 13800 13800 13800 0
36 20250401 194300 304479090 13800 13800 13800 13800 0
37 20250401 194200 304479090 13800 13800 13800 13800 0
38 20250401 194100 304479090 13800 13800 13800 13800 0
39 20250401 194000 304479090 13800 13800 13800 13800 0
40 20250401 193900 304479090 13800 13800 13800 13800 0
41 20250401 193800 304479090 13800 13800 13800 13800 0
42 20250401 193700 304479090 13800 13800 13800 13800 0
43 20250401 193600 304479090 13800 13800 13800 13800 0
44 20250401 193500 304479090 13800 13800 13800 13800 0
45 20250401 193400 304479090 13800 13800 13800 13800 0
46 20250401 193300 304479090 13800 13800 13800 13800 0
47 20250401 193200 304479090 13800 13800 13800 13800 0
48 20250401 193100 304479090 13800 13800 13800 13800 0
49 20250401 193000 304479090 13800 13800 13800 13800 0
50 20250401 192900 304479090 13800 13800 13800 13800 0
51 20250401 192800 304479090 13800 13800 13800 13800 0
52 20250401 192700 304479090 13800 13800 13800 13800 0
53 20250401 192600 304479090 13800 13800 13800 13800 0
54 20250401 192500 304479090 13800 13800 13800 13800 0
55 20250401 192400 304479090 13800 13800 13800 13800 0
56 20250401 192300 304479090 13800 13800 13800 13800 0
57 20250401 192200 304479090 13800 13800 13800 13800 0
58 20250401 192100 304479090 13800 13800 13800 13800 0
59 20250401 192000 304479090 13800 13800 13800 13800 0
60 20250401 191900 304479090 13800 13800 13800 13800 0
61 20250401 191800 304479090 13800 13800 13800 13800 0
62 20250401 191700 304479090 13800 13800 13800 13800 177
63 20250401 191600 304479090 13800 13800 13800 13800 0
64 20250401 191500 304479090 13800 13800 13800 13800 0
65 20250401 191400 304479090 13800 13800 13800 13800 0
66 20250401 191300 304479090 13800 13800 13800 13800 0
67 20250401 191200 304479090 13800 13800 13800 13800 0
68 20250401 191100 304479090 13800 13800 13800 13800 0
69 20250401 191000 304479090 13800 13800 13800 13800 0
70 20250401 190900 304479090 13800 13800 13800 13800 0
71 20250401 190800 304479090 13800 13800 13800 13800 0
72 20250401 190700 304479090 13800 13800 13800 13800 0
73 20250401 190600 304479090 13800 13800 13800 13800 0
74 20250401 190500 304479090 13800 13800 13800 13800 0
75 20250401 190400 304479090 13800 13800 13800 13800 0
76 20250401 190300 304479090 13800 13800 13800 13800 0
77 20250401 190200 304479090 13800 13800 13800 13800 0
78 20250401 190100 304479090 13800 13800 13800 13800 0
79 20250401 190000 304479090 13800 13800 13800 13800 0
80 20250401 185900 304479090 13800 13800 13800 13800 0
81 20250401 185800 304479090 13800 13800 13800 13800 0
82 20250401 185700 304479090 13800 13800 13800 13800 0
83 20250401 185600 304479090 13800 13800 13800 13800 0
84 20250401 185500 304479090 13800 13800 13800 13800 0
85 20250401 185400 304479090 13800 13800 13800 13800 0
86 20250401 185300 304479090 13800 13800 13800 13800 0
87 20250401 185200 304479090 13800 13800 13800 13800 0
88 20250401 185100 304479090 13800 13800 13800 13800 0
89 20250401 185000 304479090 13800 13800 13800 13800 0
90 20250401 184900 304479090 13800 13800 13800 13800 0
91 20250401 184800 304479090 13800 13800 13800 13800 0
92 20250401 184700 304479090 13800 13800 13800 13800 177
93 20250401 184600 304479090 13800 13800 13800 13800 0
94 20250401 184500 304479090 13800 13800 13800 13800 0
95 20250401 184400 304479090 13800 13800 13800 13800 0
96 20250401 184300 304479090 13800 13800 13800 13800 0
97 20250401 184200 304479090 13800 13800 13800 13800 0
98 20250401 184100 304479090 13800 13800 13800 13800 0
99 20250401 184000 304479090 13800 13800 13800 13800 0
100 20250401 183900 304479090 13800 13800 13800 13800 0
101 20250401 183800 304479090 13800 13800 13800 13800 0
102 20250401 183700 304479090 13800 13800 13800 13800 0
103 20250401 183600 304479090 13800 13800 13800 13800 0
104 20250401 183500 304479090 13800 13800 13800 13800 0
105 20250401 183400 304479090 13800 13800 13800 13800 0
106 20250401 183300 304479090 13800 13800 13800 13800 0
107 20250401 183200 304479090 13800 13800 13800 13800 0
108 20250401 183100 304479090 13800 13800 13800 13800 0
109 20250401 183000 304479090 13800 13800 13800 13800 0
110 20250401 182900 304479090 13800 13800 13800 13800 0
111 20250401 182800 304479090 13800 13800 13800 13800 0
112 20250401 182700 304479090 13800 13800 13800 13800 0
113 20250401 182600 304479090 13800 13800 13800 13800 0
114 20250401 182500 304479090 13800 13800 13800 13800 0
115 20250401 182400 304479090 13800 13800 13800 13800 0
116 20250401 182300 304479090 13800 13800 13800 13800 0
117 20250401 182200 304479090 13800 13800 13800 13800 0
118 20250401 182100 304479090 13800 13800 13800 13800 0
119 20250401 182000 304479090 13800 13800 13800 13800 0
120 20250401 181900 304479090 13800 13800 13800 13800 0
121 20250401 181800 304479090 13800 13800 13800 13800 0
122 20250401 181700 304479090 13800 13800 13800 13800 177
123 20250401 181600 304479090 13800 13800 13800 13800 0
124 20250401 181500 304479090 13800 13800 13800 13800 0
125 20250401 181400 304479090 13800 13800 13800 13800 0
126 20250401 181300 304479090 13800 13800 13800 13800 0
127 20250401 181200 304479090 13800 13800 13800 13800 0
128 20250401 181100 304479090 13800 13800 13800 13800 0
129 20250401 181000 304479090 13800 13800 13800 13800 0
130 20250401 180900 304479090 13800 13800 13800 13800 0
131 20250401 180800 304479090 13800 13800 13800 13800 0
132 20250401 180700 304479090 13800 13800 13800 13800 0
133 20250401 180600 304479090 13800 13800 13800 13800 0
134 20250401 180500 304479090 13800 13800 13800 13800 0
135 20250401 180400 304479090 13800 13800 13800 13800 0
136 20250401 180300 304479090 13800 13800 13800 13800 0
137 20250401 180200 304479090 13800 13800 13800 13800 0
138 20250401 180100 304479090 13800 13800 13800 13800 0
139 20250401 180000 304479090 13800 13800 13800 13800 0
140 20250401 175900 304479090 13800 13800 13800 13800 0
141 20250401 175800 304479090 13800 13800 13800 13800 0
142 20250401 175700 304479090 13800 13800 13800 13800 0
143 20250401 175600 304479090 13800 13800 13800 13800 0
144 20250401 175500 304479090 13800 13800 13800 13800 0
145 20250401 175400 304479090 13800 13800 13800 13800 0
146 20250401 175300 304479090 13800 13800 13800 13800 0
147 20250401 175200 304479090 13800 13800 13800 13800 0
148 20250401 175100 304479090 13800 13800 13800 13800 0
149 20250401 175000 304479090 13800 13800 13800 13800 0
150 20250401 174900 304479090 13800 13800 13800 13800 0
151 20250401 174800 304479090 13800 13800 13800 13800 0
152 20250401 174700 304479090 13800 13800 13800 13800 177
153 20250401 174600 304479090 13800 13800 13800 13800 0
154 20250401 174500 304479090 13800 13800 13800 13800 0
155 20250401 174400 304479090 13800 13800 13800 13800 0
156 20250401 174300 304479090 13800 13800 13800 13800 0
157 20250401 174200 304479090 13800 13800 13800 13800 0
158 20250401 174100 304479090 13800 13800 13800 13800 0
159 20250401 174000 304479090 13800 13800 13800 13800 0
160 20250401 173900 304479090 13800 13800 13800 13800 0
161 20250401 173800 304479090 13800 13800 13800 13800 0
162 20250401 173700 304479090 13800 13800 13800 13800 0
163 20250401 173600 304479090 13800 13800 13800 13800 0
164 20250401 173500 304479090 13800 13800 13800 13800 0
165 20250401 173400 304479090 13800 13800 13800 13800 0
166 20250401 173300 304479090 13800 13800 13800 13800 0
167 20250401 173200 304479090 13800 13800 13800 13800 0
168 20250401 173100 304479090 13800 13800 13800 13800 0
169 20250401 173000 304479090 13800 13800 13800 13800 0
170 20250401 172900 304479090 13800 13800 13800 13800 0
171 20250401 172800 304479090 13800 13800 13800 13800 0
172 20250401 172700 304479090 13800 13800 13800 13800 0
173 20250401 172600 304479090 13800 13800 13800 13800 0
174 20250401 172500 304479090 13800 13800 13800 13800 0
175 20250401 172400 304479090 13800 13800 13800 13800 0
176 20250401 172300 304479090 13800 13800 13800 13800 0
177 20250401 172200 304479090 13800 13800 13800 13800 0
178 20250401 172100 304479090 13800 13800 13800 13800 0
179 20250401 172000 304479090 13800 13800 13800 13800 0
180 20250401 171900 304479090 13800 13800 13800 13800 0
181 20250401 171800 304479090 13800 13800 13800 13800 0
182 20250401 171700 304479090 13800 13800 13800 13800 177
183 20250401 171600 304479090 13800 13800 13800 13800 0
184 20250401 171500 304479090 13800 13800 13800 13800 0
185 20250401 171400 304479090 13800 13800 13800 13800 0
186 20250401 171300 304479090 13800 13800 13800 13800 0
187 20250401 171200 304479090 13800 13800 13800 13800 0
188 20250401 171100 304479090 13800 13800 13800 13800 0
189 20250401 171000 304479090 13800 13800 13800 13800 0
190 20250401 170900 304479090 13800 13800 13800 13800 0
191 20250401 170800 304479090 13800 13800 13800 13800 0
192 20250401 170700 304479090 13800 13800 13800 13800 0
193 20250401 170600 304479090 13800 13800 13800 13800 0
194 20250401 170500 304479090 13800 13800 13800 13800 0
195 20250401 170400 304479090 13800 13800 13800 13800 0
196 20250401 170300 304479090 13800 13800 13800 13800 0
197 20250401 170200 304479090 13800 13800 13800 13800 0
198 20250401 170100 304479090 13800 13800 13800 13800 0
199 20250401 170000 304479090 13800 13800 13800 13800 0
200 20250401 165900 304479090 13800 13800 13800 13800 0
201 20250401 165800 304479090 13800 13800 13800 13800 0
202 20250401 165700 304479090 13800 13800 13800 13800 0
203 20250401 165600 304479090 13800 13800 13800 13800 0
204 20250401 165500 304479090 13800 13800 13800 13800 0
205 20250401 165400 304479090 13800 13800 13800 13800 0
206 20250401 165300 304479090 13800 13800 13800 13800 0
207 20250401 165200 304479090 13800 13800 13800 13800 0
208 20250401 165100 304479090 13800 13800 13800 13800 0
209 20250401 165000 304479090 13800 13800 13800 13800 0
210 20250401 164900 304479090 13800 13800 13800 13800 0
211 20250401 164800 304479090 13800 13800 13800 13800 0
212 20250401 164700 304479090 13800 13800 13800 13800 177
213 20250401 164600 304479090 13800 13800 13800 13800 0
214 20250401 164500 304479090 13800 13800 13800 13800 0
215 20250401 164400 304479090 13800 13800 13800 13800 0
216 20250401 164300 304479090 13800 13800 13800 13800 0
217 20250401 164200 304479090 13800 13800 13800 13800 0
218 20250401 164100 304479090 13800 13800 13800 13800 0
219 20250401 164000 304479090 13800 13800 13800 13800 0
220 20250401 163900 304479090 13800 13800 13800 13800 0
221 20250401 163800 304479090 13800 13800 13800 13800 0
222 20250401 163700 304479090 13800 13800 13800 13800 0
223 20250401 163600 304479090 13800 13800 13800 13800 0
224 20250401 163500 304479090 13800 13800 13800 13800 0
225 20250401 163400 304479090 13800 13800 13800 13800 0
226 20250401 163300 304479090 13800 13800 13800 13800 0
227 20250401 163200 304479090 13800 13800 13800 13800 0
228 20250401 163100 304479090 13800 13800 13800 13800 0
229 20250401 163000 304479090 13800 13800 13800 13800 0
230 20250401 162900 304479090 13800 13800 13800 13800 0
231 20250401 162800 304479090 13800 13800 13800 13800 0
232 20250401 162700 304479090 13800 13800 13800 13800 0
233 20250401 162600 304479090 13800 13800 13800 13800 0
234 20250401 162500 304479090 13800 13800 13800 13800 0
235 20250401 162400 304479090 13800 13800 13800 13800 0
236 20250401 162300 304479090 13800 13800 13800 13800 0
237 20250401 162200 304479090 13800 13800 13800 13800 0
238 20250401 162100 304479090 13800 13800 13800 13800 0
239 20250401 162000 304479090 13800 13800 13800 13800 0
240 20250401 161900 304479090 13800 13800 13800 13800 0
241 20250401 161800 304479090 13800 13800 13800 13800 0
242 20250401 161700 304479090 13800 13800 13800 13800 177
243 20250401 161600 304479090 13800 13800 13800 13800 0
244 20250401 161500 304479090 13800 13800 13800 13800 0
245 20250401 161400 304479090 13800 13800 13800 13800 0
246 20250401 161300 304479090 13800 13800 13800 13800 0
247 20250401 161200 304479090 13800 13800 13800 13800 0
248 20250401 161100 304479090 13800 13800 13800 13800 0
249 20250401 161000 304479090 13800 13800 13800 13800 0
250 20250401 160900 304479090 13800 13800 13800 13800 0
251 20250401 160800 304479090 13800 13800 13800 13800 0
252 20250401 160700 304479090 13800 13800 13800 13800 0
253 20250401 160600 304479090 13800 13800 13800 13800 0
254 20250401 160500 304479090 13800 13800 13800 13800 0
255 20250401 160400 304479090 13800 13800 13800 13800 0
256 20250401 160300 304479090 13800 13800 13800 13800 0
257 20250401 160200 304479090 13800 13800 13800 13800 0
258 20250401 160100 304479090 13800 13800 13800 13800 0
259 20250401 160000 304479090 13800 13800 13800 13800 0
260 20250401 155900 304479090 13800 13800 13800 13800 0
261 20250401 155800 304479090 13800 13800 13800 13800 0
262 20250401 155700 304479090 13800 13800 13800 13800 0
263 20250401 155600 304479090 13800 13800 13800 13800 0
264 20250401 155500 304479090 13800 13800 13800 13800 0
265 20250401 155400 304479090 13800 13800 13800 13800 0
266 20250401 155300 304479090 13800 13800 13800 13800 0
267 20250401 155200 304479090 13800 13800 13800 13800 0
268 20250401 155100 304479090 13800 13800 13800 13800 0
269 20250401 155000 304479090 13800 13800 13800 13800 0
270 20250401 154900 304479090 13800 13800 13800 13800 0
271 20250401 154800 304479090 13800 13800 13800 13800 0
272 20250401 154700 304479090 13800 13800 13800 13800 177
273 20250401 154600 304479090 13800 13800 13800 13800 0
274 20250401 154500 304479090 13800 13800 13800 13800 0
275 20250401 154400 304479090 13800 13800 13800 13800 0
276 20250401 154300 304479090 13800 13800 13800 13800 0
277 20250401 154200 304479090 13800 13800 13800 13800 0
278 20250401 154100 304479090 13800 13800 13800 13800 0
279 20250401 154000 304479090 13800 13800 13800 13800 0
280 20250401 153900 304479090 13800 13800 13800 13800 0
281 20250401 153800 304479090 13800 13800 13800 13800 0
282 20250401 153700 304479090 13800 13800 13800 13800 0
283 20250401 153600 304479090 13800 13800 13800 13800 0
284 20250401 153500 304479090 13800 13800 13800 13800 0
285 20250401 153400 304479090 13800 13800 13800 13800 0
286 20250401 153300 304479090 13800 13800 13800 13800 0
287 20250401 153200 304479090 13800 13800 13800 13800 0
288 20250401 153100 304479090 13800 13800 13800 13800 0
289 20250401 153000 304479090 13800 13800 13800 13800 177
290 20250401 152900 302036490 13770 13770 13770 13770 0
291 20250401 152800 302036490 13770 13770 13770 13770 0
292 20250401 152700 302036490 13770 13770 13770 13770 0
293 20250401 152600 302036490 13770 13770 13770 13770 0
294 20250401 152500 302036490 13770 13770 13770 13770 0
295 20250401 152400 302036490 13770 13770 13770 13770 0
296 20250401 152300 302036490 13770 13770 13770 13770 0
297 20250401 152200 302036490 13770 13770 13770 13770 0
298 20250401 152100 302036490 13770 13770 13770 13770 0
299 20250401 152000 302036490 13770 13770 13770 13770 0
300 20250401 151900 302036490 13770 13790 13800 13760 37
301 20250401 151800 301527230 13790 13790 13790 13760 420
302 20250401 151700 295742560 13780 13790 13790 13780 534
303 20250401 151600 288378920 13800 13800 13800 13800 2
304 20250401 151500 288351320 13800 13800 13800 13800 241
305 20250401 151400 285025520 13810 13840 13870 13810 127
306 20250401 151300 283271120 13810 13810 13810 13810 0
307 20250401 151200 283271120 13810 13820 13820 13810 711
308 20250401 151100 273449720 13870 13870 13870 13870 0
309 20250401 151000 273449720 13870 13870 13870 13870 0
310 20250401 150900 273449720 13870 13870 13870 13870 0
311 20250401 150800 273449720 13870 13870 13870 13870 0
312 20250401 150700 273449720 13870 13870 13870 13870 0
313 20250401 150600 273449720 13870 13870 13870 13870 0
314 20250401 150500 273449720 13870 13870 13870 13870 1
315 20250401 150400 273435850 13850 13870 13870 13850 2
316 20250401 150300 273408130 13850 13850 13860 13850 52
317 20250401 150200 272687920 13870 13870 13870 13870 0
318 20250401 150100 272687920 13870 13870 13870 13870 1
319 20250401 150000 272674050 13850 13850 13880 13820 129
320 20250401 145900 270887400 13820 13820 13820 13820 0
321 20250401 145800 270887400 13820 13820 13820 13820 0
322 20250401 145700 270887400 13820 13820 13820 13820 250
323 20250401 145600 267432400 13850 13850 13850 13850 0
324 20250401 145500 267432400 13850 13850 13850 13850 0
325 20250401 145400 267432400 13850 13850 13850 13850 0
326 20250401 145300 267432400 13850 13850 13850 13850 0
327 20250401 145200 267432400 13850 13850 13850 13850 15
328 20250401 145100 267224650 13850 13850 13850 13850 0
329 20250401 145000 267224650 13850 13850 13850 13850 0
330 20250401 144900 267224650 13850 13850 13850 13850 1
331 20250401 144800 267210800 13850 13850 13850 13850 0
332 20250401 144700 267210800 13850 13850 13850 13850 0
333 20250401 144600 267210800 13850 13860 13860 13830 158
334 20250401 144500 265023110 13890 13890 13890 13890 0
335 20250401 144400 265023110 13890 13890 13890 13890 0
336 20250401 144300 265023110 13890 13880 13890 13880 11
337 20250401 144200 264870420 13890 13890 13890 13890 0
338 20250401 144100 264870420 13890 13880 13890 13880 3
339 20250401 144000 264828760 13890 13890 13890 13890 0
340 20250401 143900 264828760 13890 13890 13890 13890 1
341 20250401 143800 264814870 13890 13880 13890 13880 102
342 20250401 143700 263399010 13880 13880 13880 13880 0
343 20250401 143600 263399010 13880 13880 13880 13880 0
344 20250401 143500 263399010 13880 13880 13880 13880 0
345 20250401 143400 263399010 13880 13880 13880 13880 0
346 20250401 143300 263399010 13880 13880 13880 13880 0
347 20250401 143200 263399010 13880 13880 13880 13880 0
348 20250401 143100 263399010 13880 13880 13880 13880 0
349 20250401 143000 263399010 13880 13880 13880 13880 0
350 20250401 142900 263399010 13880 13880 13880 13880 0
351 20250401 142800 263399010 13880 13880 13880 13880 0
352 20250401 142700 263399010 13880 13880 13880 13880 0
353 20250401 142600 263399010 13880 13880 13880 13880 3
354 20250401 142500 263357370 13880 13880 13880 13880 0
355 20250401 142400 263357370 13880 13880 13880 13880 0
356 20250401 142300 263357370 13880 13880 13880 13880 0
357 20250401 142200 263357370 13880 13880 13880 13880 0
358 20250401 142100 263357370 13880 13880 13880 13880 0
359 20250401 142000 263357370 13880 13860 13880 13860 6
360 20250401 141900 263274110 13880 13880 13880 13880 0
361 20250401 141800 263274110 13880 13880 13880 13880 1
362 20250401 141700 263260230 13860 13880 13880 13860 6
363 20250401 141600 263177010 13860 13880 13880 13860 2
364 20250401 141500 263149270 13860 13860 13860 13860 0
365 20250401 141400 263149270 13860 13880 13880 13860 90
366 20250401 141300 261900090 13860 13860 13880 13860 205
367 20250401 141200 259058740 13870 13870 13870 13870 0
368 20250401 141100 259058740 13870 13870 13870 13870 0
369 20250401 141000 259058740 13870 13870 13870 13870 0
370 20250401 140900 259058740 13870 13870 13870 13870 1
371 20250401 140800 259044870 13880 13860 13880 13860 10
372 20250401 140700 258906110 13880 13880 13880 13880 0
373 20250401 140600 258906110 13880 13880 13880 13880 0
374 20250401 140500 258906110 13880 13880 13880 13880 0
375 20250401 140400 258906110 13880 13880 13880 13880 0
376 20250401 140300 258906110 13880 13880 13880 13880 0
377 20250401 140200 258906110 13880 13850 13880 13850 2
378 20250401 140100 258878380 13880 13850 13880 13850 28
379 20250401 140000 258490520 13850 13860 13880 13850 268
380 20250401 135900 254778270 13860 13860 13860 13860 8
381 20250401 135800 254667390 13860 13860 13860 13860 0
382 20250401 135700 254667390 13860 13860 13860 13860 0
383 20250401 135600 254667390 13860 13860 13860 13860 0
384 20250401 135500 254667390 13860 13860 13860 13860 0
385 20250401 135400 254667390 13860 13860 13860 13860 0
386 20250401 135300 254667390 13860 13860 13860 13860 0
387 20250401 135200 254667390 13860 13860 13860 13860 0
388 20250401 135100 254667390 13860 13860 13860 13860 0
389 20250401 135000 254667390 13860 13860 13860 13860 0
390 20250401 134900 254667390 13860 13860 13860 13860 0
391 20250401 134800 254667390 13860 13860 13860 13860 0
392 20250401 134700 254667390 13860 13860 13860 13860 2
393 20250401 134600 254639670 13880 13880 13880 13880 0
394 20250401 134500 254639670 13880 13880 13880 13880 0
395 20250401 134400 254639670 13880 13880 13880 13880 0
396 20250401 134300 254639670 13880 13880 13880 13880 0
397 20250401 134200 254639670 13880 13880 13880 13880 0
398 20250401 134100 254639670 13880 13860 13880 13860 14
399 20250401 134000 254445610 13860 13860 13860 13860 0
400 20250401 133900 254445610 13860 13860 13860 13860 0
401 20250401 133800 254445610 13860 13860 13860 13860 0
402 20250401 133700 254445610 13860 13860 13860 13860 0
403 20250401 133600 254445610 13860 13860 13860 13860 0
404 20250401 133500 254445610 13860 13860 13860 13860 0
405 20250401 133400 254445610 13860 13850 13860 13850 241
406 20250401 133300 251107480 13850 13850 13850 13850 3
407 20250401 133200 251065930 13850 13850 13850 13850 56
408 20250401 133100 250290330 13850 13850 13850 13850 5
409 20250401 133000 250221080 13850 13840 13850 13840 11
410 20250401 132900 250068830 13840 13840 13840 13840 0
411 20250401 132800 250068830 13840 13840 13840 13840 0
412 20250401 132700 250068830 13840 13840 13840 13840 0
413 20250401 132600 250068830 13840 13840 13840 13840 36
414 20250401 132500 249570590 13840 13840 13840 13840 0
415 20250401 132400 249570590 13840 13840 13840 13840 0
416 20250401 132300 249570590 13840 13840 13840 13840 0
417 20250401 132200 249570590 13840 13840 13840 13840 0
418 20250401 132100 249570590 13840 13840 13840 13840 0
419 20250401 132000 249570590 13840 13840 13840 13840 0
420 20250401 131900 249570590 13840 13840 13840 13840 0
421 20250401 131800 249570590 13840 13840 13840 13840 0
422 20250401 131700 249570590 13840 13840 13850 13840 14
423 20250401 131600 249376810 13830 13810 13830 13810 15
424 20250401 131500 249169560 13830 13830 13830 13830 1
425 20250401 131400 249155730 13830 13820 13830 13820 2
426 20250401 131300 249128080 13830 13830 13830 13830 0
427 20250401 131200 249128080 13830 13830 13830 13810 7
428 20250401 131100 249031360 13830 13830 13830 13830 0
429 20250401 131000 249031360 13830 13830 13830 13830 0
430 20250401 130900 249031360 13830 13830 13830 13830 0
431 20250401 130800 249031360 13830 13830 13830 13830 13
432 20250401 130700 248851570 13830 13830 13830 13830 0
433 20250401 130600 248851570 13830 13830 13830 13830 1
434 20250401 130500 248837740 13810 13810 13810 13810 6
435 20250401 130400 248754880 13830 13850 13850 13830 239
436 20250401 130300 245449310 13850 13850 13850 13850 0
437 20250401 130200 245449310 13850 13850 13850 13850 0
438 20250401 130100 245449310 13850 13850 13850 13850 0
439 20250401 130000 245449310 13850 13840 13850 13840 13
440 20250401 125900 245269350 13850 13850 13850 13850 0
441 20250401 125800 245269350 13850 13850 13850 13850 0
442 20250401 125700 245269350 13850 13840 13850 13840 4
443 20250401 125600 245213970 13830 13830 13830 13830 4
444 20250401 125500 245158650 13830 13830 13830 13830 0
445 20250401 125400 245158650 13830 13830 13830 13830 60
446 20250401 125300 244328850 13850 13830 13850 13830 2
447 20250401 125200 244301170 13830 13830 13830 13830 500
448 20250401 125100 237386170 13850 13850 13850 13850 0
449 20250401 125000 237386170 13850 13850 13850 13850 1
450 20250401 124900 237372320 13850 13850 13850 13850 0
451 20250401 124800 237372320 13850 13850 13850 13850 0
452 20250401 124700 237372320 13850 13850 13850 13850 0
453 20250401 124600 237372320 13850 13850 13850 13850 2
454 20250401 124500 237344620 13850 13850 13850 13850 0
455 20250401 124400 237344620 13850 13850 13850 13850 31
456 20250401 124300 236915270 13850 13850 13850 13850 0
457 20250401 124200 236915270 13850 13835 13850 13835 36
458 20250401 124100 236417145 13830 13830 13830 13830 0
459 20250401 124000 236417145 13830 13830 13830 13830 0
460 20250401 123900 236417145 13830 13830 13830 13830 18
461 20250401 123800 236168205 13835 13835 13835 13835 10
462 20250401 123700 236029855 13835 13835 13835 13835 0
463 20250401 123600 236029855 13835 13830 13835 13830 2
464 20250401 123500 236002190 13835 13835 13835 13835 32
465 20250401 123400 235559470 13835 13835 13835 13835 0
466 20250401 123300 235559470 13835 13835 13835 13835 0
467 20250401 123200 235559470 13835 13835 13835 13835 13
468 20250401 123100 235379615 13835 13835 13835 13835 24
469 20250401 123000 235047575 13835 13835 13835 13835 10
470 20250401 122900 234909225 13835 13835 13835 13835 0
471 20250401 122800 234909225 13835 13835 13835 13835 4
472 20250401 122700 234853885 13840 13840 13840 13840 26
473 20250401 122600 234494045 13840 13840 13840 13840 0
474 20250401 122500 234494045 13840 13840 13840 13840 238
475 20250401 122400 231200125 13845 13845 13845 13845 0
476 20250401 122300 231200125 13845 13845 13845 13845 0
477 20250401 122200 231200125 13845 13850 13850 13845 9
478 20250401 122100 231075485 13850 13850 13850 13850 100
479 20250401 122000 229690485 13850 13850 13850 13850 0
480 20250401 121900 229690485 13850 13850 13850 13850 0
481 20250401 121800 229690485 13850 13860 13860 13850 15
482 20250401 121700 229482685 13860 13885 13885 13860 8
483 20250401 121600 229371780 13865 13870 13870 13860 158
484 20250401 121500 227180340 13880 13880 13890 13880 104
485 20250401 121400 225735810 13890 13890 13890 13890 0
486 20250401 121300 225735810 13890 13890 13890 13890 0
487 20250401 121200 225735810 13890 13890 13890 13890 0
488 20250401 121100 225735810 13890 13890 13890 13890 0
489 20250401 121000 225735810 13890 13880 13890 13880 155
490 20250401 120900 223584400 13870 13870 13870 13870 0
491 20250401 120800 223584400 13870 13870 13870 13870 0
492 20250401 120700 223584400 13870 13870 13870 13870 45
493 20250401 120600 222960250 13870 13870 13870 13870 4
494 20250401 120500 222904770 13860 13860 13860 13860 0
495 20250401 120400 222904770 13860 13860 13860 13860 0
496 20250401 120300 222904770 13860 13860 13860 13860 0
497 20250401 120200 222904770 13860 13860 13860 13860 1
498 20250401 120100 222890910 13860 13860 13860 13860 0
499 20250401 120000 222890910 13860 13860 13860 13860 0
500 20250401 115900 222890910 13860 13860 13860 13860 0
501 20250401 115800 222890910 13860 13860 13860 13860 1
502 20250401 115700 222877050 13850 13850 13850 13850 0
503 20250401 115600 222877050 13850 13850 13850 13850 0
504 20250401 115500 222877050 13850 13850 13850 13850 0
505 20250401 115400 222877050 13850 13850 13850 13850 0
506 20250401 115300 222877050 13850 13850 13850 13850 0
507 20250401 115200 222877050 13850 13850 13850 13850 37
508 20250401 115100 222364600 13870 13870 13870 13870 0
509 20250401 115000 222364600 13870 13870 13870 13870 14
510 20250401 114900 222170420 13860 13860 13860 13860 105
511 20250401 114800 220715120 13850 13850 13850 13850 0
512 20250401 114700 220715120 13850 13850 13850 13850 0
513 20250401 114600 220715120 13850 13850 13850 13850 0
514 20250401 114500 220715120 13850 13850 13850 13850 0
515 20250401 114400 220715120 13850 13850 13850 13850 0
516 20250401 114300 220715120 13850 13850 13850 13850 0
517 20250401 114200 220715120 13850 13850 13850 13850 0
518 20250401 114100 220715120 13850 13850 13850 13850 0
519 20250401 114000 220715120 13850 13850 13850 13850 8
520 20250401 113900 220604320 13830 13830 13830 13830 0
521 20250401 113800 220604320 13830 13830 13830 13830 0
522 20250401 113700 220604320 13830 13830 13830 13830 0
523 20250401 113600 220604320 13830 13830 13830 13830 0
524 20250401 113500 220604320 13830 13830 13830 13830 200
525 20250401 113400 217838320 13830 13830 13830 13830 43
526 20250401 113300 217243630 13840 13850 13850 13840 43
527 20250401 113200 216648160 13850 13850 13850 13850 100
528 20250401 113100 215263160 13860 13860 13860 13860 0
529 20250401 113000 215263160 13860 13860 13860 13860 5
530 20250401 112900 215193860 13860 13860 13860 13860 1
531 20250401 112800 215180000 13860 13860 13860 13860 0
532 20250401 112700 215180000 13860 13860 13860 13860 3
533 20250401 112600 215138420 13860 13860 13860 13860 4
534 20250401 112500 215082980 13860 13860 13860 13860 6
535 20250401 112400 214999820 13860 13860 13860 13860 0
536 20250401 112300 214999820 13860 13860 13860 13860 0
537 20250401 112200 214999820 13860 13860 13860 13860 23
538 20250401 112100 214681040 13860 13850 13860 13850 91
539 20250401 112000 213420670 13850 13850 13850 13850 39
540 20250401 111900 212880520 13850 13850 13850 13850 10
541 20250401 111800 212742020 13850 13850 13850 13850 0
542 20250401 111700 212742020 13850 13840 13850 13840 222
543 20250401 111600 209669250 13840 13820 13840 13820 171
544 20250401 111500 207304300 13830 13830 13830 13830 0
545 20250401 111400 207304300 13830 13820 13830 13820 18
546 20250401 111300 207055530 13820 13820 13820 13820 32
547 20250401 111200 206613290 13820 13820 13820 13820 0
548 20250401 111100 206613290 13820 13820 13820 13820 0
549 20250401 111000 206613290 13820 13820 13820 13820 10
550 20250401 110900 206475090 13820 13820 13820 13820 0
551 20250401 110800 206475090 13820 13810 13820 13810 217
552 20250401 110700 203478290 13800 13810 13810 13800 26
553 20250401 110600 203119300 13810 13800 13810 13800 5
554 20250401 110500 203050270 13800 13800 13800 13800 0
555 20250401 110400 203050270 13800 13800 13800 13800 0
556 20250401 110300 203050270 13800 13800 13800 13800 51
557 20250401 110200 202346470 13800 13800 13800 13800 0
558 20250401 110100 202346470 13800 13800 13800 13800 25
559 20250401 110000 202001470 13790 13790 13800 13790 144
560 20250401 105900 200015700 13770 13760 13770 13760 5
561 20250401 105800 199946880 13760 13750 13760 13750 34
562 20250401 105700 199479370 13760 13760 13760 13760 0
563 20250401 105600 199479370 13760 13770 13770 13760 28
564 20250401 105500 199093900 13790 13790 13790 13790 3
565 20250401 105400 199052530 13790 13780 13790 13780 2
566 20250401 105300 199024960 13770 13770 13770 13770 3
567 20250401 105200 198983650 13770 13770 13770 13770 0
568 20250401 105100 198983650 13770 13770 13770 13770 0
569 20250401 105000 198983650 13770 13770 13770 13770 0
570 20250401 104900 198983650 13770 13770 13770 13770 0
571 20250401 104800 198983650 13770 13770 13770 13770 0
572 20250401 104700 198983650 13770 13760 13770 13760 16
573 20250401 104600 198763480 13760 13760 13760 13760 3
574 20250401 104500 198722200 13730 13710 13790 13710 3459
575 20250401 104400 151229590 13720 13710 13720 13710 2303
576 20250401 104300 119635110 13710 13710 13710 13710 15
577 20250401 104200 119429460 13690 13690 13690 13690 402
578 20250401 104100 113926080 13680 13680 13680 13680 1
579 20250401 104000 113912400 13690 13690 13690 13690 4
580 20250401 103900 113857640 13690 13690 13690 13690 86
581 20250401 103800 112680300 13680 13680 13680 13680 100
582 20250401 103700 111312300 13680 13680 13680 13680 182
583 20250401 103600 108822540 13680 13680 13680 13680 279
584 20250401 103500 105005820 13690 13690 13690 13690 0
585 20250401 103400 105005820 13690 13690 13690 13690 0
586 20250401 103300 105005820 13690 13690 13690 13690 37
587 20250401 103200 104499290 13690 13690 13690 13690 1
588 20250401 103100 104485600 13690 13690 13690 13690 7
589 20250401 103000 104389770 13690 13690 13690 13690 9
590 20250401 102900 104266560 13690 13690 13690 13690 505
591 20250401 102800 97353110 13680 13680 13680 13680 0
592 20250401 102700 97353110 13680 13680 13690 13680 99
593 20250401 102600 95998770 13690 13690 13690 13690 0
594 20250401 102500 95998770 13690 13690 13690 13690 1
595 20250401 102400 95985080 13690 13690 13690 13680 35
596 20250401 102300 95506060 13690 13690 13690 13690 374
597 20250401 102200 90386000 13690 13690 13690 13690 219
598 20250401 102100 87387890 13690 13690 13690 13690 1
599 20250401 102000 87374200 13680 13690 13690 13680 52
600 20250401 101900 86662360 13680 13680 13680 13680 1
601 20250401 101800 86648680 13680 13680 13680 13680 1
602 20250401 101700 86635000 13680 13680 13680 13680 0
603 20250401 101600 86635000 13680 13690 13690 13680 10
604 20250401 101500 86498180 13680 13680 13680 13680 9
605 20250401 101400 86375060 13680 13680 13680 13680 14
606 20250401 101300 86183540 13680 13680 13680 13670 550
607 20250401 101200 78659610 13680 13680 13680 13680 1
608 20250401 101100 78645930 13670 13670 13670 13670 1
609 20250401 101000 78632260 13670 13670 13670 13670 2
610 20250401 100900 78604920 13670 13670 13670 13670 0
611 20250401 100800 78604920 13670 13670 13670 13670 0
612 20250401 100700 78604920 13670 13680 13680 13670 53
613 20250401 100600 77879910 13680 13680 13680 13680 30
614 20250401 100500 77469510 13680 13680 13680 13680 0
615 20250401 100400 77469510 13680 13670 13680 13670 146
616 20250401 100300 75473680 13670 13670 13670 13670 0
617 20250401 100200 75473680 13670 13670 13670 13670 0
618 20250401 100100 75473680 13670 13670 13670 13670 1
619 20250401 100000 75460010 13670 13670 13670 13670 0
620 20250401 095900 75460010 13670 13670 13670 13670 30
621 20250401 095800 75049910 13670 13670 13670 13670 2
622 20250401 095700 75022570 13670 13670 13670 13670 3
623 20250401 095600 74981560 13680 13680 13680 13680 0
624 20250401 095500 74981560 13680 13680 13680 13660 77
625 20250401 095400 73929040 13690 13690 13690 13690 0
626 20250401 095300 73929040 13690 13690 13690 13690 0
627 20250401 095200 73929040 13690 13690 13690 13690 1
628 20250401 095100 73915350 13680 13680 13680 13680 20
629 20250401 095000 73641750 13680 13680 13680 13680 220
630 20250401 094900 70632150 13680 13680 13680 13680 308
631 20250401 094800 66418710 13680 13680 13680 13660 34
632 20250401 094700 65954100 13680 13690 13690 13680 136
633 20250401 094600 64093610 13690 13690 13690 13690 0
634 20250401 094500 64093610 13690 13710 13710 13690 112
635 20250401 094400 62558330 13690 13690 13690 13690 0
636 20250401 094300 62558330 13690 13690 13690 13690 1
637 20250401 094200 62544640 13720 13720 13720 13720 65
638 20250401 094100 61652840 13720 13720 13720 13720 59
639 20250401 094000 60843360 13730 13700 13730 13700 40
640 20250401 093900 60294550 13680 13680 13680 13680 0
641 20250401 093800 60294550 13680 13680 13680 13680 27
642 20250401 093700 59925190 13680 13690 13690 13680 50
643 20250401 093600 59241170 13700 13700 13700 13700 0
644 20250401 093500 59241170 13700 13700 13700 13700 20
645 20250401 093400 58967170 13700 13700 13700 13700 10
646 20250401 093300 58830170 13700 13700 13700 13700 6
647 20250401 093200 58747970 13730 13730 13730 13730 14
648 20250401 093100 58555750 13730 13730 13730 13730 0
649 20250401 093000 58555750 13730 13730 13730 13730 0
650 20250401 092900 58555750 13730 13730 13740 13690 1001
651 20250401 092800 44845190 13730 13780 13780 13730 625
652 20250401 092700 36250170 13780 13790 13790 13780 89
653 20250401 092600 35023150 13790 13790 13790 13790 1
654 20250401 092500 35009360 13780 13780 13780 13780 0
655 20250401 092400 35009360 13780 13780 13780 13780 49
656 20250401 092300 34334140 13780 13780 13780 13780 66
657 20250401 092200 33424660 13770 13780 13780 13770 16
658 20250401 092100 33204320 13780 13780 13780 13780 1
659 20250401 092000 33190540 13780 13790 13790 13780 2
660 20250401 091900 33162970 13780 13780 13780 13780 0
661 20250401 091800 33162970 13780 13780 13780 13780 1
662 20250401 091700 33149190 13760 13790 13790 13760 45
663 20250401 091600 32529510 13800 13810 13810 13800 160
664 20250401 091500 30321460 13830 13830 13830 13830 31
665 20250401 091400 29892730 13830 13830 13830 13830 0
666 20250401 091300 29892730 13830 13820 13830 13820 41
667 20250401 091200 29325840 13820 13820 13820 13820 40
668 20250401 091100 28773040 13820 13820 13820 13820 1
669 20250401 091000 28759220 13820 13820 13820 13820 0
670 20250401 090900 28759220 13820 13820 13820 13820 1
671 20250401 090800 28745400 13820 13820 13820 13820 10
672 20250401 090700 28607200 13830 13800 13830 13800 168
673 20250401 090600 26287140 13810 13790 13820 13790 31
674 20250401 090500 25859150 13790 13760 13800 13760 391
675 20250401 090400 20472240 13760 13720 13760 13720 13
676 20250401 090300 20293470 13710 13730 13730 13710 237
677 20250401 090200 17044060 13750 13690 13750 13690 172
678 20250401 090100 14687910 13690 13690 13690 13690 30
679 20250401 090000 14277210 13740 13600 13740 13600 1049