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

681
099750/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,681 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,201900,58783850,17190,17190,17190,17190,114
20250401,201800,58783850,17190,17190,17190,17190,0
20250401,201700,58783850,17190,17190,17190,17190,0
20250401,201600,58783850,17190,17190,17190,17190,0
20250401,201500,58783850,17190,17190,17190,17190,0
20250401,201400,58783850,17190,17190,17190,17190,0
20250401,201300,58783850,17190,17190,17190,17190,0
20250401,201200,58783850,17190,17190,17190,17190,0
20250401,201100,58783850,17190,17190,17190,17190,0
20250401,201000,58783850,17190,17190,17190,17190,0
20250401,200900,58783850,17190,17190,17190,17190,0
20250401,200800,58783850,17190,17190,17190,17190,0
20250401,200700,58783850,17190,17190,17190,17190,0
20250401,200600,58783850,17190,17190,17190,17190,0
20250401,200500,58783850,17190,17190,17190,17190,0
20250401,200400,58783850,17190,17190,17190,17190,0
20250401,200300,58783850,17190,17190,17190,17190,0
20250401,200200,58783850,17190,17190,17190,17190,0
20250401,200100,58783850,17190,17190,17190,17190,0
20250401,200000,58783850,17190,17190,17190,17190,0
20250401,195900,58783850,17190,17190,17190,17190,0
20250401,195800,58783850,17190,17190,17190,17190,0
20250401,195700,58783850,17190,17190,17190,17190,0
20250401,195600,58783850,17190,17190,17190,17190,0
20250401,195500,58783850,17190,17190,17190,17190,0
20250401,195400,58783850,17190,17190,17190,17190,0
20250401,195300,58783850,17190,17190,17190,17190,0
20250401,195200,58783850,17190,17190,17190,17190,0
20250401,195100,58783850,17190,17190,17190,17190,0
20250401,195000,58783850,17190,17190,17190,17190,0
20250401,194900,58783850,17190,17190,17190,17190,114
20250401,194800,58783850,17190,17190,17190,17190,0
20250401,194700,58783850,17190,17190,17190,17190,0
20250401,194600,58783850,17190,17190,17190,17190,0
20250401,194500,58783850,17190,17190,17190,17190,0
20250401,194400,58783850,17190,17190,17190,17190,0
20250401,194300,58783850,17190,17190,17190,17190,0
20250401,194200,58783850,17190,17190,17190,17190,0
20250401,194100,58783850,17190,17190,17190,17190,0
20250401,194000,58783850,17190,17190,17190,17190,0
20250401,193900,58783850,17190,17190,17190,17190,0
20250401,193800,58783850,17190,17190,17190,17190,0
20250401,193700,58783850,17190,17190,17190,17190,0
20250401,193600,58783850,17190,17190,17190,17190,0
20250401,193500,58783850,17190,17190,17190,17190,0
20250401,193400,58783850,17190,17190,17190,17190,0
20250401,193300,58783850,17190,17190,17190,17190,0
20250401,193200,58783850,17190,17190,17190,17190,0
20250401,193100,58783850,17190,17190,17190,17190,0
20250401,193000,58783850,17190,17190,17190,17190,0
20250401,192900,58783850,17190,17190,17190,17190,0
20250401,192800,58783850,17190,17190,17190,17190,0
20250401,192700,58783850,17190,17190,17190,17190,0
20250401,192600,58783850,17190,17190,17190,17190,0
20250401,192500,58783850,17190,17190,17190,17190,0
20250401,192400,58783850,17190,17190,17190,17190,0
20250401,192300,58783850,17190,17190,17190,17190,0
20250401,192200,58783850,17190,17190,17190,17190,0
20250401,192100,58783850,17190,17190,17190,17190,0
20250401,192000,58783850,17190,17190,17190,17190,0
20250401,191900,58783850,17190,17190,17190,17190,114
20250401,191800,58783850,17190,17190,17190,17190,0
20250401,191700,58783850,17190,17190,17190,17190,0
20250401,191600,58783850,17190,17190,17190,17190,0
20250401,191500,58783850,17190,17190,17190,17190,0
20250401,191400,58783850,17190,17190,17190,17190,0
20250401,191300,58783850,17190,17190,17190,17190,0
20250401,191200,58783850,17190,17190,17190,17190,0
20250401,191100,58783850,17190,17190,17190,17190,0
20250401,191000,58783850,17190,17190,17190,17190,0
20250401,190900,58783850,17190,17190,17190,17190,0
20250401,190800,58783850,17190,17190,17190,17190,0
20250401,190700,58783850,17190,17190,17190,17190,0
20250401,190600,58783850,17190,17190,17190,17190,0
20250401,190500,58783850,17190,17190,17190,17190,0
20250401,190400,58783850,17190,17190,17190,17190,0
20250401,190300,58783850,17190,17190,17190,17190,0
20250401,190200,58783850,17190,17190,17190,17190,0
20250401,190100,58783850,17190,17190,17190,17190,0
20250401,190000,58783850,17190,17190,17190,17190,0
20250401,185900,58783850,17190,17190,17190,17190,0
20250401,185800,58783850,17190,17190,17190,17190,0
20250401,185700,58783850,17190,17190,17190,17190,0
20250401,185600,58783850,17190,17190,17190,17190,0
20250401,185500,58783850,17190,17190,17190,17190,0
20250401,185400,58783850,17190,17190,17190,17190,0
20250401,185300,58783850,17190,17190,17190,17190,0
20250401,185200,58783850,17190,17190,17190,17190,0
20250401,185100,58783850,17190,17190,17190,17190,0
20250401,185000,58783850,17190,17190,17190,17190,0
20250401,184900,58783850,17190,17190,17190,17190,114
20250401,184800,58783850,17190,17190,17190,17190,0
20250401,184700,58783850,17190,17190,17190,17190,0
20250401,184600,58783850,17190,17190,17190,17190,0
20250401,184500,58783850,17190,17190,17190,17190,0
20250401,184400,58783850,17190,17190,17190,17190,0
20250401,184300,58783850,17190,17190,17190,17190,0
20250401,184200,58783850,17190,17190,17190,17190,0
20250401,184100,58783850,17190,17190,17190,17190,0
20250401,184000,58783850,17190,17190,17190,17190,0
20250401,183900,58783850,17190,17190,17190,17190,0
20250401,183800,58783850,17190,17190,17190,17190,0
20250401,183700,58783850,17190,17190,17190,17190,0
20250401,183600,58783850,17190,17190,17190,17190,0
20250401,183500,58783850,17190,17190,17190,17190,0
20250401,183400,58783850,17190,17190,17190,17190,0
20250401,183300,58783850,17190,17190,17190,17190,0
20250401,183200,58783850,17190,17190,17190,17190,0
20250401,183100,58783850,17190,17190,17190,17190,0
20250401,183000,58783850,17190,17190,17190,17190,0
20250401,182900,58783850,17190,17190,17190,17190,0
20250401,182800,58783850,17190,17190,17190,17190,0
20250401,182700,58783850,17190,17190,17190,17190,0
20250401,182600,58783850,17190,17190,17190,17190,0
20250401,182500,58783850,17190,17190,17190,17190,0
20250401,182400,58783850,17190,17190,17190,17190,0
20250401,182300,58783850,17190,17190,17190,17190,0
20250401,182200,58783850,17190,17190,17190,17190,0
20250401,182100,58783850,17190,17190,17190,17190,0
20250401,182000,58783850,17190,17190,17190,17190,0
20250401,181900,58783850,17190,17190,17190,17190,114
20250401,181800,58783850,17190,17190,17190,17190,0
20250401,181700,58783850,17190,17190,17190,17190,0
20250401,181600,58783850,17190,17190,17190,17190,0
20250401,181500,58783850,17190,17190,17190,17190,0
20250401,181400,58783850,17190,17190,17190,17190,0
20250401,181300,58783850,17190,17190,17190,17190,0
20250401,181200,58783850,17190,17190,17190,17190,0
20250401,181100,58783850,17190,17190,17190,17190,0
20250401,181000,58783850,17190,17190,17190,17190,0
20250401,180900,58783850,17190,17190,17190,17190,0
20250401,180800,58783850,17190,17190,17190,17190,0
20250401,180700,58783850,17190,17190,17190,17190,0
20250401,180600,58783850,17190,17190,17190,17190,0
20250401,180500,58783850,17190,17190,17190,17190,0
20250401,180400,58783850,17190,17190,17190,17190,0
20250401,180300,58783850,17190,17190,17190,17190,0
20250401,180200,58783850,17190,17190,17190,17190,0
20250401,180100,58783850,17190,17190,17190,17190,0
20250401,180000,58783850,17190,17190,17190,17190,0
20250401,175900,58783850,17190,17190,17190,17190,0
20250401,175800,58783850,17190,17190,17190,17190,0
20250401,175700,58783850,17190,17190,17190,17190,0
20250401,175600,58783850,17190,17190,17190,17190,0
20250401,175500,58783850,17190,17190,17190,17190,0
20250401,175400,58783850,17190,17190,17190,17190,0
20250401,175300,58783850,17190,17190,17190,17190,0
20250401,175200,58783850,17190,17190,17190,17190,0
20250401,175100,58783850,17190,17190,17190,17190,0
20250401,175000,58783850,17190,17190,17190,17190,0
20250401,174900,58783850,17190,17190,17190,17190,114
20250401,174800,58783850,17190,17190,17190,17190,0
20250401,174700,58783850,17190,17190,17190,17190,0
20250401,174600,58783850,17190,17190,17190,17190,0
20250401,174500,58783850,17190,17190,17190,17190,0
20250401,174400,58783850,17190,17190,17190,17190,0
20250401,174300,58783850,17190,17190,17190,17190,0
20250401,174200,58783850,17190,17190,17190,17190,0
20250401,174100,58783850,17190,17190,17190,17190,0
20250401,174000,58783850,17190,17190,17190,17190,0
20250401,173900,58783850,17190,17190,17190,17190,0
20250401,173800,58783850,17190,17190,17190,17190,0
20250401,173700,58783850,17190,17190,17190,17190,0
20250401,173600,58783850,17190,17190,17190,17190,0
20250401,173500,58783850,17190,17190,17190,17190,0
20250401,173400,58783850,17190,17190,17190,17190,0
20250401,173300,58783850,17190,17190,17190,17190,0
20250401,173200,58783850,17190,17190,17190,17190,0
20250401,173100,58783850,17190,17190,17190,17190,0
20250401,173000,58783850,17190,17190,17190,17190,0
20250401,172900,58783850,17190,17190,17190,17190,0
20250401,172800,58783850,17190,17190,17190,17190,0
20250401,172700,58783850,17190,17190,17190,17190,0
20250401,172600,58783850,17190,17190,17190,17190,0
20250401,172500,58783850,17190,17190,17190,17190,0
20250401,172400,58783850,17190,17190,17190,17190,0
20250401,172300,58783850,17190,17190,17190,17190,0
20250401,172200,58783850,17190,17190,17190,17190,0
20250401,172100,58783850,17190,17190,17190,17190,0
20250401,172000,58783850,17190,17190,17190,17190,0
20250401,171900,58783850,17190,17190,17190,17190,114
20250401,171800,58783850,17190,17190,17190,17190,0
20250401,171700,58783850,17190,17190,17190,17190,0
20250401,171600,58783850,17190,17190,17190,17190,0
20250401,171500,58783850,17190,17190,17190,17190,0
20250401,171400,58783850,17190,17190,17190,17190,0
20250401,171300,58783850,17190,17190,17190,17190,0
20250401,171200,58783850,17190,17190,17190,17190,0
20250401,171100,58783850,17190,17190,17190,17190,0
20250401,171000,58783850,17190,17190,17190,17190,0
20250401,170900,58783850,17190,17190,17190,17190,0
20250401,170800,58783850,17190,17190,17190,17190,0
20250401,170700,58783850,17190,17190,17190,17190,0
20250401,170600,58783850,17190,17190,17190,17190,0
20250401,170500,58783850,17190,17190,17190,17190,0
20250401,170400,58783850,17190,17190,17190,17190,0
20250401,170300,58783850,17190,17190,17190,17190,0
20250401,170200,58783850,17190,17190,17190,17190,0
20250401,170100,58783850,17190,17190,17190,17190,0
20250401,170000,58783850,17190,17190,17190,17190,0
20250401,165900,58783850,17190,17190,17190,17190,0
20250401,165800,58783850,17190,17190,17190,17190,0
20250401,165700,58783850,17190,17190,17190,17190,0
20250401,165600,58783850,17190,17190,17190,17190,0
20250401,165500,58783850,17190,17190,17190,17190,0
20250401,165400,58783850,17190,17190,17190,17190,0
20250401,165300,58783850,17190,17190,17190,17190,0
20250401,165200,58783850,17190,17190,17190,17190,0
20250401,165100,58783850,17190,17190,17190,17190,0
20250401,165000,58783850,17190,17190,17190,17190,0
20250401,164900,58783850,17190,17190,17190,17190,114
20250401,164800,58783850,17190,17190,17190,17190,0
20250401,164700,58783850,17190,17190,17190,17190,0
20250401,164600,58783850,17190,17190,17190,17190,0
20250401,164500,58783850,17190,17190,17190,17190,0
20250401,164400,58783850,17190,17190,17190,17190,0
20250401,164300,58783850,17190,17190,17190,17190,0
20250401,164200,58783850,17190,17190,17190,17190,0
20250401,164100,58783850,17190,17190,17190,17190,0
20250401,164000,58783850,17190,17190,17190,17190,0
20250401,163900,58783850,17190,17190,17190,17190,0
20250401,163800,58783850,17190,17190,17190,17190,0
20250401,163700,58783850,17190,17190,17190,17190,0
20250401,163600,58783850,17190,17190,17190,17190,0
20250401,163500,58783850,17190,17190,17190,17190,0
20250401,163400,58783850,17190,17190,17190,17190,0
20250401,163300,58783850,17190,17190,17190,17190,0
20250401,163200,58783850,17190,17190,17190,17190,0
20250401,163100,58783850,17190,17190,17190,17190,0
20250401,163000,58783850,17190,17190,17190,17190,0
20250401,162900,58783850,17190,17190,17190,17190,0
20250401,162800,58783850,17190,17190,17190,17190,0
20250401,162700,58783850,17190,17190,17190,17190,0
20250401,162600,58783850,17190,17190,17190,17190,0
20250401,162500,58783850,17190,17190,17190,17190,0
20250401,162400,58783850,17190,17190,17190,17190,0
20250401,162300,58783850,17190,17190,17190,17190,0
20250401,162200,58783850,17190,17190,17190,17190,0
20250401,162100,58783850,17190,17190,17190,17190,0
20250401,162000,58783850,17190,17190,17190,17190,0
20250401,161900,58783850,17190,17190,17190,17190,114
20250401,161800,58783850,17190,17190,17190,17190,0
20250401,161700,58783850,17190,17190,17190,17190,0
20250401,161600,58783850,17190,17190,17190,17190,0
20250401,161500,58783850,17190,17190,17190,17190,0
20250401,161400,58783850,17190,17190,17190,17190,0
20250401,161300,58783850,17190,17190,17190,17190,0
20250401,161200,58783850,17190,17190,17190,17190,0
20250401,161100,58783850,17190,17190,17190,17190,0
20250401,161000,58783850,17190,17190,17190,17190,0
20250401,160900,58783850,17190,17190,17190,17190,0
20250401,160800,58783850,17190,17190,17190,17190,0
20250401,160700,58783850,17190,17190,17190,17190,0
20250401,160600,58783850,17190,17190,17190,17190,0
20250401,160500,58783850,17190,17190,17190,17190,0
20250401,160400,58783850,17190,17190,17190,17190,0
20250401,160300,58783850,17190,17190,17190,17190,0
20250401,160200,58783850,17190,17190,17190,17190,0
20250401,160100,58783850,17190,17190,17190,17190,0
20250401,160000,58783850,17190,17190,17190,17190,0
20250401,155900,58783850,17190,17190,17190,17190,0
20250401,155800,58783850,17190,17190,17190,17190,0
20250401,155700,58783850,17190,17190,17190,17190,0
20250401,155600,58783850,17190,17190,17190,17190,0
20250401,155500,58783850,17190,17190,17190,17190,0
20250401,155400,58783850,17190,17190,17190,17190,0
20250401,155300,58783850,17190,17190,17190,17190,0
20250401,155200,58783850,17190,17190,17190,17190,0
20250401,155100,58783850,17190,17190,17190,17190,0
20250401,155000,58783850,17190,17190,17190,17190,0
20250401,154900,58783850,17190,17190,17190,17190,114
20250401,154800,58783850,17190,17190,17190,17190,0
20250401,154700,58783850,17190,17190,17190,17190,0
20250401,154600,58783850,17190,17190,17190,17190,0
20250401,154500,58783850,17190,17190,17190,17190,0
20250401,154400,58783850,17190,17190,17190,17190,0
20250401,154300,58783850,17190,17190,17190,17190,0
20250401,154200,58783850,17190,17190,17190,17190,0
20250401,154100,58783850,17190,17190,17190,17190,0
20250401,154000,58783850,17190,17190,17190,17190,0
20250401,153900,58783850,17190,17190,17190,17190,0
20250401,153800,58783850,17190,17190,17190,17190,0
20250401,153700,58783850,17190,17190,17190,17190,0
20250401,153600,58783850,17190,17190,17190,17190,0
20250401,153500,58783850,17190,17190,17190,17190,0
20250401,153400,58783850,17190,17190,17190,17190,0
20250401,153300,58783850,17190,17190,17190,17190,0
20250401,153200,58783850,17190,17190,17190,17190,0
20250401,153100,58783850,17190,17190,17190,17190,0
20250401,153000,58783850,17190,17190,17190,17190,114
20250401,152900,56824190,17200,17200,17200,17200,0
20250401,152800,56824190,17200,17200,17200,17200,0
20250401,152700,56824190,17200,17200,17200,17200,0
20250401,152600,56824190,17200,17200,17200,17200,0
20250401,152500,56824190,17200,17200,17200,17200,0
20250401,152400,56824190,17200,17200,17200,17200,0
20250401,152300,56824190,17200,17200,17200,17200,0
20250401,152200,56824190,17200,17200,17200,17200,0
20250401,152100,56824190,17200,17200,17200,17200,0
20250401,152000,56824190,17200,17200,17200,17200,0
20250401,151900,56824190,17200,17170,17290,17160,55
20250401,151800,55879420,17150,17150,17150,17150,0
20250401,151700,55879420,17150,17150,17150,17150,0
20250401,151600,55879420,17150,17180,17180,17150,5
20250401,151500,55793640,17300,17300,17300,17300,0
20250401,151400,55793640,17300,17300,17300,17300,0
20250401,151300,55793640,17300,17300,17300,17300,0
20250401,151200,55793640,17300,17300,17300,17300,0
20250401,151100,55793640,17300,17170,17300,17170,100
20250401,151000,54068250,17170,17170,17170,17170,0
20250401,150900,54068250,17170,17170,17170,17170,0
20250401,150800,54068250,17170,17170,17170,17170,0
20250401,150700,54068250,17170,17170,17170,17170,0
20250401,150600,54068250,17170,17170,17170,17170,0
20250401,150500,54068250,17170,17170,17170,17170,0
20250401,150400,54068250,17170,17170,17170,17170,0
20250401,150300,54068250,17170,17170,17170,17170,0
20250401,150200,54068250,17170,17170,17170,17170,0
20250401,150100,54068250,17170,17170,17170,17170,0
20250401,150000,54068250,17170,17170,17170,17170,1
20250401,145900,54051080,17210,17210,17210,17210,0
20250401,145800,54051080,17210,17210,17210,17210,0
20250401,145700,54051080,17210,17210,17210,17210,0
20250401,145600,54051080,17210,17200,17220,17200,211
20250401,145500,50420230,17200,17200,17200,17200,0
20250401,145400,50420230,17200,17200,17200,17200,0
20250401,145300,50420230,17200,17200,17200,17200,0
20250401,145200,50420230,17200,17200,17200,17200,0
20250401,145100,50420230,17200,17200,17200,17200,0
20250401,145000,50420230,17200,17200,17200,17200,0
20250401,144900,50420230,17200,17140,17200,17140,2
20250401,144800,50385890,17200,17200,17200,17200,0
20250401,144700,50385890,17200,17200,17200,17200,0
20250401,144600,50385890,17200,17200,17200,17200,0
20250401,144500,50385890,17200,17200,17200,17200,0
20250401,144400,50385890,17200,17200,17200,17200,0
20250401,144300,50385890,17200,17200,17200,17200,0
20250401,144200,50385890,17200,17200,17200,17200,0
20250401,144100,50385890,17200,17200,17200,17200,0
20250401,144000,50385890,17200,17200,17200,17200,0
20250401,143900,50385890,17200,17200,17200,17200,0
20250401,143800,50385890,17200,17200,17200,17200,0
20250401,143700,50385890,17200,17200,17200,17200,0
20250401,143600,50385890,17200,17200,17200,17200,0
20250401,143500,50385890,17200,17200,17200,17200,0
20250401,143400,50385890,17200,17200,17200,17200,0
20250401,143300,50385890,17200,17200,17200,17200,0
20250401,143200,50385890,17200,17200,17200,17200,0
20250401,143100,50385890,17200,17200,17200,17200,0
20250401,143000,50385890,17200,17200,17200,17200,0
20250401,142900,50385890,17200,17200,17200,17200,1
20250401,142800,50368690,17200,17200,17200,17200,0
20250401,142700,50368690,17200,17200,17200,17200,0
20250401,142600,50368690,17200,17200,17200,17200,0
20250401,142500,50368690,17200,17200,17200,17200,0
20250401,142400,50368690,17200,17200,17200,17200,3
20250401,142300,50317090,17200,17200,17200,17200,0
20250401,142200,50317090,17200,17200,17200,17200,0
20250401,142100,50317090,17200,17200,17200,17200,0
20250401,142000,50317090,17200,17200,17200,17200,0
20250401,141900,50317090,17200,17200,17200,17200,0
20250401,141800,50317090,17200,17200,17200,17200,0
20250401,141700,50317090,17200,17200,17200,17200,0
20250401,141600,50317090,17200,17200,17200,17200,0
20250401,141500,50317090,17200,17200,17200,17200,0
20250401,141400,50317090,17200,17200,17200,17200,0
20250401,141300,50317090,17200,17200,17200,17200,0
20250401,141200,50317090,17200,17200,17200,17200,0
20250401,141100,50317090,17200,17200,17200,17200,0
20250401,141000,50317090,17200,17200,17200,17200,0
20250401,140900,50317090,17200,17200,17200,17200,0
20250401,140800,50317090,17200,17200,17200,17200,0
20250401,140700,50317090,17200,17200,17200,17200,0
20250401,140600,50317090,17200,17200,17200,17200,1
20250401,140500,50299890,17200,17200,17200,17200,7
20250401,140400,50179490,17210,17210,17210,17210,0
20250401,140300,50179490,17210,17210,17210,17210,0
20250401,140200,50179490,17210,17210,17210,17210,1
20250401,140100,50162280,17200,17200,17200,17200,0
20250401,140000,50162280,17200,17200,17200,17200,0
20250401,135900,50162280,17200,17200,17200,17200,0
20250401,135800,50162280,17200,17200,17200,17200,0
20250401,135700,50162280,17200,17200,17200,17200,0
20250401,135600,50162280,17200,17200,17200,17200,0
20250401,135500,50162280,17200,17200,17200,17200,0
20250401,135400,50162280,17200,17200,17200,17200,0
20250401,135300,50162280,17200,17200,17200,17200,0
20250401,135200,50162280,17200,17200,17200,17200,0
20250401,135100,50162280,17200,17200,17200,17200,0
20250401,135000,50162280,17200,17200,17200,17200,0
20250401,134900,50162280,17200,17200,17200,17200,0
20250401,134800,50162280,17200,17200,17200,17200,0
20250401,134700,50162280,17200,17200,17200,17200,0
20250401,134600,50162280,17200,17200,17200,17200,0
20250401,134500,50162280,17200,17200,17200,17200,0
20250401,134400,50162280,17200,17200,17200,17200,0
20250401,134300,50162280,17200,17200,17200,17200,0
20250401,134200,50162280,17200,17200,17200,17200,0
20250401,134100,50162280,17200,17200,17200,17200,22
20250401,134000,49783880,17210,17210,17210,17210,0
20250401,133900,49783880,17210,17210,17210,17210,0
20250401,133800,49783880,17210,17210,17210,17210,0
20250401,133700,49783880,17210,17210,17210,17210,0
20250401,133600,49783880,17210,17210,17210,17210,0
20250401,133500,49783880,17210,17210,17210,17210,0
20250401,133400,49783880,17210,17210,17210,17210,0
20250401,133300,49783880,17210,17210,17210,17210,0
20250401,133200,49783880,17210,17210,17210,17210,0
20250401,133100,49783880,17210,17210,17210,17210,0
20250401,133000,49783880,17210,17210,17210,17210,0
20250401,132900,49783880,17210,17210,17210,17210,0
20250401,132800,49783880,17210,17210,17210,17210,20
20250401,132700,49439680,17220,17220,17220,17220,0
20250401,132600,49439680,17220,17220,17220,17220,4
20250401,132500,49370800,17220,17220,17220,17220,0
20250401,132400,49370800,17220,17220,17220,17220,0
20250401,132300,49370800,17220,17220,17220,17220,0
20250401,132200,49370800,17220,17220,17220,17220,0
20250401,132100,49370800,17220,17220,17220,17220,0
20250401,132000,49370800,17220,17220,17220,17220,0
20250401,131900,49370800,17220,17220,17220,17220,0
20250401,131800,49370800,17220,17220,17220,17220,0
20250401,131700,49370800,17220,17220,17220,17220,0
20250401,131600,49370800,17220,17220,17220,17220,0
20250401,131500,49370800,17220,17220,17220,17210,25
20250401,131400,48940400,17220,17220,17220,17220,0
20250401,131300,48940400,17220,17220,17220,17220,0
20250401,131200,48940400,17220,17220,17220,17220,0
20250401,131100,48940400,17220,17220,17220,17220,0
20250401,131000,48940400,17220,17220,17220,17220,0
20250401,130900,48940400,17220,17220,17220,17220,0
20250401,130800,48940400,17220,17220,17220,17220,0
20250401,130700,48940400,17220,17220,17220,17220,0
20250401,130600,48940400,17220,17220,17220,17220,0
20250401,130500,48940400,17220,17220,17220,17220,0
20250401,130400,48940400,17220,17220,17220,17220,0
20250401,130300,48940400,17220,17220,17220,17220,0
20250401,130200,48940400,17220,17220,17220,17220,0
20250401,130100,48940400,17220,17220,17220,17220,0
20250401,130000,48940400,17220,17220,17220,17220,0
20250401,125900,48940400,17220,17220,17220,17220,0
20250401,125800,48940400,17220,17220,17220,17220,0
20250401,125700,48940400,17220,17290,17290,17220,25
20250401,125600,48509830,17290,17290,17290,17290,0
20250401,125500,48509830,17290,17290,17290,17290,0
20250401,125400,48509830,17290,17290,17290,17290,0
20250401,125300,48509830,17290,17290,17290,17290,0
20250401,125200,48509830,17290,17290,17290,17290,0
20250401,125100,48509830,17290,17290,17290,17290,1
20250401,125000,48492540,17210,17210,17210,17210,0
20250401,124900,48492540,17210,17210,17210,17210,0
20250401,124800,48492540,17210,17210,17210,17210,0
20250401,124700,48492540,17210,17210,17210,17210,0
20250401,124600,48492540,17210,17210,17210,17210,0
20250401,124500,48492540,17210,17210,17210,17210,0
20250401,124400,48492540,17210,17270,17270,17210,57
20250401,124300,47511390,17270,17270,17270,17270,1
20250401,124200,47494120,17300,17300,17300,17300,0
20250401,124100,47494120,17300,17300,17300,17300,0
20250401,124000,47494120,17300,17300,17300,17300,0
20250401,123900,47494120,17300,17300,17300,17300,0
20250401,123800,47494120,17300,17300,17300,17300,0
20250401,123700,47494120,17300,17300,17300,17300,1
20250401,123600,47476820,17300,17300,17300,17300,0
20250401,123500,47476820,17300,17300,17300,17300,0
20250401,123400,47476820,17300,17300,17300,17300,0
20250401,123300,47476820,17300,17300,17300,17300,0
20250401,123200,47476820,17300,17300,17300,17300,0
20250401,123100,47476820,17300,17300,17300,17300,0
20250401,123000,47476820,17300,17300,17300,17300,0
20250401,122900,47476820,17300,17300,17300,17300,0
20250401,122800,47476820,17300,17300,17300,17300,0
20250401,122700,47476820,17300,17300,17300,17300,0
20250401,122600,47476820,17300,17300,17300,17300,0
20250401,122500,47476820,17300,17300,17300,17300,0
20250401,122400,47476820,17300,17300,17300,17300,0
20250401,122300,47476820,17300,17300,17300,17300,0
20250401,122200,47476820,17300,17300,17300,17300,0
20250401,122100,47476820,17300,17300,17300,17300,0
20250401,122000,47476820,17300,17300,17300,17300,0
20250401,121900,47476820,17300,17300,17300,17300,0
20250401,121800,47476820,17300,17300,17300,17300,0
20250401,121700,47476820,17300,17300,17300,17300,1
20250401,121600,47459520,17300,17300,17300,17300,5
20250401,121500,47373020,17300,17300,17300,17300,0
20250401,121400,47373020,17300,17300,17300,17300,0
20250401,121300,47373020,17300,17300,17300,17300,0
20250401,121200,47373020,17300,17300,17300,17300,0
20250401,121100,47373020,17300,17190,17300,17190,904
20250401,121000,31803530,17140,17140,17140,17140,0
20250401,120900,31803530,17140,17140,17140,17140,0
20250401,120800,31803530,17140,17140,17140,17140,0
20250401,120700,31803530,17140,17140,17140,17140,0
20250401,120600,31803530,17140,17140,17140,17140,0
20250401,120500,31803530,17140,17140,17140,17140,0
20250401,120400,31803530,17140,17140,17140,17140,0
20250401,120300,31803530,17140,17140,17140,17140,0
20250401,120200,31803530,17140,17140,17140,17140,0
20250401,120100,31803530,17140,17140,17140,17140,0
20250401,120000,31803530,17140,17140,17140,17140,0
20250401,115900,31803530,17140,17140,17140,17140,0
20250401,115800,31803530,17140,17140,17140,17140,0
20250401,115700,31803530,17140,17140,17140,17140,0
20250401,115600,31803530,17140,17140,17140,17140,0
20250401,115500,31803530,17140,17140,17140,17140,0
20250401,115400,31803530,17140,17140,17140,17140,61
20250401,115300,30757990,17130,17130,17130,17130,0
20250401,115200,30757990,17130,17130,17130,17130,0
20250401,115100,30757990,17130,17130,17130,17130,0
20250401,115000,30757990,17130,17130,17130,17130,0
20250401,114900,30757990,17130,17130,17130,17120,308
20250401,114800,25483800,17200,17200,17200,17200,0
20250401,114700,25483800,17200,17130,17200,17130,4
20250401,114600,25415070,17120,17120,17120,17120,0
20250401,114500,25415070,17120,17120,17120,17120,0
20250401,114400,25415070,17120,17120,17120,17120,0
20250401,114300,25415070,17120,17120,17120,17120,0
20250401,114200,25415070,17120,17120,17120,17120,0
20250401,114100,25415070,17120,17120,17120,17120,0
20250401,114000,25415070,17120,17120,17120,17120,0
20250401,113900,25415070,17120,17120,17120,17120,0
20250401,113800,25415070,17120,17120,17120,17120,0
20250401,113700,25415070,17120,17120,17120,17120,0
20250401,113600,25415070,17120,17120,17120,17120,0
20250401,113500,25415070,17120,17120,17120,17120,0
20250401,113400,25415070,17120,17120,17120,17120,0
20250401,113300,25415070,17120,17120,17120,17120,0
20250401,113200,25415070,17120,17120,17120,17120,0
20250401,113100,25415070,17120,17120,17120,17120,0
20250401,113000,25415070,17120,17120,17120,17120,0
20250401,112900,25415070,17120,17120,17120,17120,0
20250401,112800,25415070,17120,17120,17130,17120,3
20250401,112700,25363700,17060,17060,17060,17060,0
20250401,112600,25363700,17060,17060,17060,17060,0
20250401,112500,25363700,17060,17070,17070,17060,117
20250401,112400,23367380,17130,17130,17130,17130,3
20250401,112300,23315990,17130,17130,17130,17130,0
20250401,112200,23315990,17130,17130,17130,17130,0
20250401,112100,23315990,17130,17130,17130,17130,0
20250401,112000,23315990,17130,17130,17130,17130,0
20250401,111900,23315990,17130,17130,17130,17130,0
20250401,111800,23315990,17130,17130,17130,17130,0
20250401,111700,23315990,17130,17130,17130,17130,8
20250401,111600,23178950,17000,17000,17000,17000,0
20250401,111500,23178950,17000,17000,17000,17000,0
20250401,111400,23178950,17000,17060,17060,17000,52
20250401,111300,22294020,17130,17130,17130,17130,0
20250401,111200,22294020,17130,17130,17130,17130,2
20250401,111100,22259760,17090,17090,17090,17090,0
20250401,111000,22259760,17090,17090,17090,17090,0
20250401,110900,22259760,17090,17140,17140,17090,402
20250401,110800,15377970,17210,17210,17210,17210,0
20250401,110700,15377970,17210,17210,17210,17210,0
20250401,110600,15377970,17210,17210,17210,17210,0
20250401,110500,15377970,17210,17210,17210,17210,2
20250401,110400,15343550,17160,17160,17160,17160,0
20250401,110300,15343550,17160,17160,17160,17160,1
20250401,110200,15326390,17150,17150,17150,17150,4
20250401,110100,15257790,17150,17140,17150,17140,4
20250401,110000,15189210,17140,17220,17240,17090,52
20250401,105900,14293400,17140,17090,17140,17090,15
20250401,105800,14036500,17090,17090,17090,17090,1
20250401,105700,14019410,17220,17070,17220,17070,52
20250401,105600,13124610,17070,17070,17070,17070,1
20250401,105500,13107540,17050,17050,17050,17050,7
20250401,105400,12988190,17050,17080,17210,17050,53
20250401,105300,12077090,17040,17040,17040,17040,1
20250401,105200,12060050,17120,17120,17120,17120,0
20250401,105100,12060050,17120,17120,17120,17120,0
20250401,105000,12060050,17120,17120,17120,17120,0
20250401,104900,12060050,17120,17120,17120,17120,0
20250401,104800,12060050,17120,17120,17120,17120,0
20250401,104700,12060050,17120,17120,17120,17120,0
20250401,104600,12060050,17120,17120,17120,17120,0
20250401,104500,12060050,17120,17120,17120,17120,0
20250401,104400,12060050,17120,17120,17120,17120,0
20250401,104300,12060050,17120,17120,17120,17120,0
20250401,104200,12060050,17120,17120,17120,17120,0
20250401,104100,12060050,17120,17120,17120,17120,0
20250401,104000,12060050,17120,17120,17120,17120,0
20250401,103900,12060050,17120,17120,17120,17120,0
20250401,103800,12060050,17120,17120,17120,17120,0
20250401,103700,12060050,17120,17120,17120,17120,0
20250401,103600,12060050,17120,17010,17120,17010,53
20250401,103500,11157310,17210,17210,17210,17210,0
20250401,103400,11157310,17210,17210,17210,17210,0
20250401,103300,11157310,17210,17210,17210,17210,0
20250401,103200,11157310,17210,17210,17210,17210,0
20250401,103100,11157310,17210,17210,17210,17210,0
20250401,103000,11157310,17210,17050,17210,17050,3
20250401,102900,11105840,17210,17210,17210,17210,0
20250401,102800,11105840,17210,17210,17210,17210,0
20250401,102700,11105840,17210,17210,17210,17210,0
20250401,102600,11105840,17210,17210,17210,17210,0
20250401,102500,11105840,17210,17210,17210,17210,0
20250401,102400,11105840,17210,17210,17210,17210,0
20250401,102300,11105840,17210,17210,17210,17210,0
20250401,102200,11105840,17210,17210,17210,17210,0
20250401,102100,11105840,17210,17210,17210,17210,0
20250401,102000,11105840,17210,17210,17210,17210,0
20250401,101900,11105840,17210,17030,17210,17030,198
20250401,101800,7702840,16980,16980,16980,16980,0
20250401,101700,7702840,16980,16960,16980,16960,24
20250401,101600,7295350,16950,16950,16950,16950,0
20250401,101500,7295350,16950,16950,16950,16950,1
20250401,101400,7278400,16960,16960,16960,16960,0
20250401,101300,7278400,16960,16960,16960,16960,0
20250401,101200,7278400,16960,16940,16960,16940,7
20250401,101100,7159760,16950,16940,16950,16940,6
20250401,101000,7058110,16940,16940,16940,16940,1
20250401,100900,7041170,16910,16910,16910,16910,0
20250401,100800,7041170,16910,16910,16910,16910,0
20250401,100700,7041170,16910,16910,16910,16910,0
20250401,100600,7041170,16910,16910,16910,16910,0
20250401,100500,7041170,16910,16910,16910,16910,1
20250401,100400,7024260,16950,16950,16950,16950,0
20250401,100300,7024260,16950,16950,16950,16950,0
20250401,100200,7024260,16950,16950,16950,16950,0
20250401,100100,7024260,16950,16950,16950,16950,0
20250401,100000,7024260,16950,16950,16950,16950,0
20250401,095900,7024260,16950,16950,16950,16950,0
20250401,095800,7024260,16950,16950,16950,16950,0
20250401,095700,7024260,16950,16950,16950,16950,0
20250401,095600,7024260,16950,16980,16980,16950,7
20250401,095500,6905500,17060,17060,17060,17060,0
20250401,095400,6905500,17060,17060,17060,17060,0
20250401,095300,6905500,17060,17060,17060,17060,0
20250401,095200,6905500,17060,17060,17060,17060,0
20250401,095100,6905500,17060,17060,17060,17060,0
20250401,095000,6905500,17060,17060,17060,17060,1
20250401,094900,6888440,17060,17060,17060,17060,0
20250401,094800,6888440,17060,17060,17060,17060,1
20250401,094700,6871380,17020,17020,17020,17020,1
20250401,094600,6854360,16950,16950,16950,16950,0
20250401,094500,6854360,16950,17000,17000,16950,255
20250401,094400,2526110,17030,17030,17030,17030,0
20250401,094300,2526110,17030,17030,17030,17030,0
20250401,094200,2526110,17030,17030,17030,17030,0
20250401,094100,2526110,17030,17030,17030,17030,0
20250401,094000,2526110,17030,17030,17030,17030,0
20250401,093900,2526110,17030,17030,17030,17030,0
20250401,093800,2526110,17030,17030,17030,17030,0
20250401,093700,2526110,17030,17030,17030,17030,0
20250401,093600,2526110,17030,17030,17030,17030,0
20250401,093500,2526110,17030,17030,17030,17030,0
20250401,093400,2526110,17030,17030,17030,17030,0
20250401,093300,2526110,17030,17030,17030,17030,0
20250401,093200,2526110,17030,17030,17030,17030,0
20250401,093100,2526110,17030,17030,17030,17030,0
20250401,093000,2526110,17030,17030,17030,17030,1
20250401,092900,2509080,17000,17000,17000,17000,20
20250401,092800,2169080,17000,17000,17000,17000,1
20250401,092700,2152080,17030,17030,17030,17030,0
20250401,092600,2152080,17030,17010,17030,17000,6
20250401,092500,2050010,17000,17090,17090,17000,16
20250401,092400,1777420,17210,17210,17210,17210,0
20250401,092300,1777420,17210,17210,17210,17210,0
20250401,092200,1777420,17210,17210,17210,17210,0
20250401,092100,1777420,17210,17210,17210,17210,1
20250401,092000,1760210,17190,17190,17190,17190,0
20250401,091900,1760210,17190,17190,17190,17190,0
20250401,091800,1760210,17190,17190,17190,17190,0
20250401,091700,1760210,17190,17000,17190,17000,16
20250401,091600,1486230,17000,17000,17000,17000,1
20250401,091500,1469230,17250,17250,17250,17250,0
20250401,091400,1469230,17250,17250,17250,17250,0
20250401,091300,1469230,17250,17250,17250,17250,0
20250401,091200,1469230,17250,17250,17250,17250,0
20250401,091100,1469230,17250,17250,17250,17250,0
20250401,091000,1469230,17250,17250,17250,17250,0
20250401,090900,1469230,17250,17250,17250,17250,0
20250401,090800,1469230,17250,17250,17250,17250,0
20250401,090700,1469230,17250,17250,17250,17250,0
20250401,090600,1469230,17250,17250,17250,17250,0
20250401,090500,1469230,17250,17250,17250,17250,0
20250401,090400,1469230,17250,17250,17250,17250,0
20250401,090300,1469230,17250,17250,17250,17250,0
20250401,090200,1469230,17250,17250,17250,17250,0
20250401,090100,1469230,17250,17250,17250,17250,0
20250401,090000,1469230,17250,16800,17250,16800,87
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 201900 58783850 17190 17190 17190 17190 114
3 20250401 201800 58783850 17190 17190 17190 17190 0
4 20250401 201700 58783850 17190 17190 17190 17190 0
5 20250401 201600 58783850 17190 17190 17190 17190 0
6 20250401 201500 58783850 17190 17190 17190 17190 0
7 20250401 201400 58783850 17190 17190 17190 17190 0
8 20250401 201300 58783850 17190 17190 17190 17190 0
9 20250401 201200 58783850 17190 17190 17190 17190 0
10 20250401 201100 58783850 17190 17190 17190 17190 0
11 20250401 201000 58783850 17190 17190 17190 17190 0
12 20250401 200900 58783850 17190 17190 17190 17190 0
13 20250401 200800 58783850 17190 17190 17190 17190 0
14 20250401 200700 58783850 17190 17190 17190 17190 0
15 20250401 200600 58783850 17190 17190 17190 17190 0
16 20250401 200500 58783850 17190 17190 17190 17190 0
17 20250401 200400 58783850 17190 17190 17190 17190 0
18 20250401 200300 58783850 17190 17190 17190 17190 0
19 20250401 200200 58783850 17190 17190 17190 17190 0
20 20250401 200100 58783850 17190 17190 17190 17190 0
21 20250401 200000 58783850 17190 17190 17190 17190 0
22 20250401 195900 58783850 17190 17190 17190 17190 0
23 20250401 195800 58783850 17190 17190 17190 17190 0
24 20250401 195700 58783850 17190 17190 17190 17190 0
25 20250401 195600 58783850 17190 17190 17190 17190 0
26 20250401 195500 58783850 17190 17190 17190 17190 0
27 20250401 195400 58783850 17190 17190 17190 17190 0
28 20250401 195300 58783850 17190 17190 17190 17190 0
29 20250401 195200 58783850 17190 17190 17190 17190 0
30 20250401 195100 58783850 17190 17190 17190 17190 0
31 20250401 195000 58783850 17190 17190 17190 17190 0
32 20250401 194900 58783850 17190 17190 17190 17190 114
33 20250401 194800 58783850 17190 17190 17190 17190 0
34 20250401 194700 58783850 17190 17190 17190 17190 0
35 20250401 194600 58783850 17190 17190 17190 17190 0
36 20250401 194500 58783850 17190 17190 17190 17190 0
37 20250401 194400 58783850 17190 17190 17190 17190 0
38 20250401 194300 58783850 17190 17190 17190 17190 0
39 20250401 194200 58783850 17190 17190 17190 17190 0
40 20250401 194100 58783850 17190 17190 17190 17190 0
41 20250401 194000 58783850 17190 17190 17190 17190 0
42 20250401 193900 58783850 17190 17190 17190 17190 0
43 20250401 193800 58783850 17190 17190 17190 17190 0
44 20250401 193700 58783850 17190 17190 17190 17190 0
45 20250401 193600 58783850 17190 17190 17190 17190 0
46 20250401 193500 58783850 17190 17190 17190 17190 0
47 20250401 193400 58783850 17190 17190 17190 17190 0
48 20250401 193300 58783850 17190 17190 17190 17190 0
49 20250401 193200 58783850 17190 17190 17190 17190 0
50 20250401 193100 58783850 17190 17190 17190 17190 0
51 20250401 193000 58783850 17190 17190 17190 17190 0
52 20250401 192900 58783850 17190 17190 17190 17190 0
53 20250401 192800 58783850 17190 17190 17190 17190 0
54 20250401 192700 58783850 17190 17190 17190 17190 0
55 20250401 192600 58783850 17190 17190 17190 17190 0
56 20250401 192500 58783850 17190 17190 17190 17190 0
57 20250401 192400 58783850 17190 17190 17190 17190 0
58 20250401 192300 58783850 17190 17190 17190 17190 0
59 20250401 192200 58783850 17190 17190 17190 17190 0
60 20250401 192100 58783850 17190 17190 17190 17190 0
61 20250401 192000 58783850 17190 17190 17190 17190 0
62 20250401 191900 58783850 17190 17190 17190 17190 114
63 20250401 191800 58783850 17190 17190 17190 17190 0
64 20250401 191700 58783850 17190 17190 17190 17190 0
65 20250401 191600 58783850 17190 17190 17190 17190 0
66 20250401 191500 58783850 17190 17190 17190 17190 0
67 20250401 191400 58783850 17190 17190 17190 17190 0
68 20250401 191300 58783850 17190 17190 17190 17190 0
69 20250401 191200 58783850 17190 17190 17190 17190 0
70 20250401 191100 58783850 17190 17190 17190 17190 0
71 20250401 191000 58783850 17190 17190 17190 17190 0
72 20250401 190900 58783850 17190 17190 17190 17190 0
73 20250401 190800 58783850 17190 17190 17190 17190 0
74 20250401 190700 58783850 17190 17190 17190 17190 0
75 20250401 190600 58783850 17190 17190 17190 17190 0
76 20250401 190500 58783850 17190 17190 17190 17190 0
77 20250401 190400 58783850 17190 17190 17190 17190 0
78 20250401 190300 58783850 17190 17190 17190 17190 0
79 20250401 190200 58783850 17190 17190 17190 17190 0
80 20250401 190100 58783850 17190 17190 17190 17190 0
81 20250401 190000 58783850 17190 17190 17190 17190 0
82 20250401 185900 58783850 17190 17190 17190 17190 0
83 20250401 185800 58783850 17190 17190 17190 17190 0
84 20250401 185700 58783850 17190 17190 17190 17190 0
85 20250401 185600 58783850 17190 17190 17190 17190 0
86 20250401 185500 58783850 17190 17190 17190 17190 0
87 20250401 185400 58783850 17190 17190 17190 17190 0
88 20250401 185300 58783850 17190 17190 17190 17190 0
89 20250401 185200 58783850 17190 17190 17190 17190 0
90 20250401 185100 58783850 17190 17190 17190 17190 0
91 20250401 185000 58783850 17190 17190 17190 17190 0
92 20250401 184900 58783850 17190 17190 17190 17190 114
93 20250401 184800 58783850 17190 17190 17190 17190 0
94 20250401 184700 58783850 17190 17190 17190 17190 0
95 20250401 184600 58783850 17190 17190 17190 17190 0
96 20250401 184500 58783850 17190 17190 17190 17190 0
97 20250401 184400 58783850 17190 17190 17190 17190 0
98 20250401 184300 58783850 17190 17190 17190 17190 0
99 20250401 184200 58783850 17190 17190 17190 17190 0
100 20250401 184100 58783850 17190 17190 17190 17190 0
101 20250401 184000 58783850 17190 17190 17190 17190 0
102 20250401 183900 58783850 17190 17190 17190 17190 0
103 20250401 183800 58783850 17190 17190 17190 17190 0
104 20250401 183700 58783850 17190 17190 17190 17190 0
105 20250401 183600 58783850 17190 17190 17190 17190 0
106 20250401 183500 58783850 17190 17190 17190 17190 0
107 20250401 183400 58783850 17190 17190 17190 17190 0
108 20250401 183300 58783850 17190 17190 17190 17190 0
109 20250401 183200 58783850 17190 17190 17190 17190 0
110 20250401 183100 58783850 17190 17190 17190 17190 0
111 20250401 183000 58783850 17190 17190 17190 17190 0
112 20250401 182900 58783850 17190 17190 17190 17190 0
113 20250401 182800 58783850 17190 17190 17190 17190 0
114 20250401 182700 58783850 17190 17190 17190 17190 0
115 20250401 182600 58783850 17190 17190 17190 17190 0
116 20250401 182500 58783850 17190 17190 17190 17190 0
117 20250401 182400 58783850 17190 17190 17190 17190 0
118 20250401 182300 58783850 17190 17190 17190 17190 0
119 20250401 182200 58783850 17190 17190 17190 17190 0
120 20250401 182100 58783850 17190 17190 17190 17190 0
121 20250401 182000 58783850 17190 17190 17190 17190 0
122 20250401 181900 58783850 17190 17190 17190 17190 114
123 20250401 181800 58783850 17190 17190 17190 17190 0
124 20250401 181700 58783850 17190 17190 17190 17190 0
125 20250401 181600 58783850 17190 17190 17190 17190 0
126 20250401 181500 58783850 17190 17190 17190 17190 0
127 20250401 181400 58783850 17190 17190 17190 17190 0
128 20250401 181300 58783850 17190 17190 17190 17190 0
129 20250401 181200 58783850 17190 17190 17190 17190 0
130 20250401 181100 58783850 17190 17190 17190 17190 0
131 20250401 181000 58783850 17190 17190 17190 17190 0
132 20250401 180900 58783850 17190 17190 17190 17190 0
133 20250401 180800 58783850 17190 17190 17190 17190 0
134 20250401 180700 58783850 17190 17190 17190 17190 0
135 20250401 180600 58783850 17190 17190 17190 17190 0
136 20250401 180500 58783850 17190 17190 17190 17190 0
137 20250401 180400 58783850 17190 17190 17190 17190 0
138 20250401 180300 58783850 17190 17190 17190 17190 0
139 20250401 180200 58783850 17190 17190 17190 17190 0
140 20250401 180100 58783850 17190 17190 17190 17190 0
141 20250401 180000 58783850 17190 17190 17190 17190 0
142 20250401 175900 58783850 17190 17190 17190 17190 0
143 20250401 175800 58783850 17190 17190 17190 17190 0
144 20250401 175700 58783850 17190 17190 17190 17190 0
145 20250401 175600 58783850 17190 17190 17190 17190 0
146 20250401 175500 58783850 17190 17190 17190 17190 0
147 20250401 175400 58783850 17190 17190 17190 17190 0
148 20250401 175300 58783850 17190 17190 17190 17190 0
149 20250401 175200 58783850 17190 17190 17190 17190 0
150 20250401 175100 58783850 17190 17190 17190 17190 0
151 20250401 175000 58783850 17190 17190 17190 17190 0
152 20250401 174900 58783850 17190 17190 17190 17190 114
153 20250401 174800 58783850 17190 17190 17190 17190 0
154 20250401 174700 58783850 17190 17190 17190 17190 0
155 20250401 174600 58783850 17190 17190 17190 17190 0
156 20250401 174500 58783850 17190 17190 17190 17190 0
157 20250401 174400 58783850 17190 17190 17190 17190 0
158 20250401 174300 58783850 17190 17190 17190 17190 0
159 20250401 174200 58783850 17190 17190 17190 17190 0
160 20250401 174100 58783850 17190 17190 17190 17190 0
161 20250401 174000 58783850 17190 17190 17190 17190 0
162 20250401 173900 58783850 17190 17190 17190 17190 0
163 20250401 173800 58783850 17190 17190 17190 17190 0
164 20250401 173700 58783850 17190 17190 17190 17190 0
165 20250401 173600 58783850 17190 17190 17190 17190 0
166 20250401 173500 58783850 17190 17190 17190 17190 0
167 20250401 173400 58783850 17190 17190 17190 17190 0
168 20250401 173300 58783850 17190 17190 17190 17190 0
169 20250401 173200 58783850 17190 17190 17190 17190 0
170 20250401 173100 58783850 17190 17190 17190 17190 0
171 20250401 173000 58783850 17190 17190 17190 17190 0
172 20250401 172900 58783850 17190 17190 17190 17190 0
173 20250401 172800 58783850 17190 17190 17190 17190 0
174 20250401 172700 58783850 17190 17190 17190 17190 0
175 20250401 172600 58783850 17190 17190 17190 17190 0
176 20250401 172500 58783850 17190 17190 17190 17190 0
177 20250401 172400 58783850 17190 17190 17190 17190 0
178 20250401 172300 58783850 17190 17190 17190 17190 0
179 20250401 172200 58783850 17190 17190 17190 17190 0
180 20250401 172100 58783850 17190 17190 17190 17190 0
181 20250401 172000 58783850 17190 17190 17190 17190 0
182 20250401 171900 58783850 17190 17190 17190 17190 114
183 20250401 171800 58783850 17190 17190 17190 17190 0
184 20250401 171700 58783850 17190 17190 17190 17190 0
185 20250401 171600 58783850 17190 17190 17190 17190 0
186 20250401 171500 58783850 17190 17190 17190 17190 0
187 20250401 171400 58783850 17190 17190 17190 17190 0
188 20250401 171300 58783850 17190 17190 17190 17190 0
189 20250401 171200 58783850 17190 17190 17190 17190 0
190 20250401 171100 58783850 17190 17190 17190 17190 0
191 20250401 171000 58783850 17190 17190 17190 17190 0
192 20250401 170900 58783850 17190 17190 17190 17190 0
193 20250401 170800 58783850 17190 17190 17190 17190 0
194 20250401 170700 58783850 17190 17190 17190 17190 0
195 20250401 170600 58783850 17190 17190 17190 17190 0
196 20250401 170500 58783850 17190 17190 17190 17190 0
197 20250401 170400 58783850 17190 17190 17190 17190 0
198 20250401 170300 58783850 17190 17190 17190 17190 0
199 20250401 170200 58783850 17190 17190 17190 17190 0
200 20250401 170100 58783850 17190 17190 17190 17190 0
201 20250401 170000 58783850 17190 17190 17190 17190 0
202 20250401 165900 58783850 17190 17190 17190 17190 0
203 20250401 165800 58783850 17190 17190 17190 17190 0
204 20250401 165700 58783850 17190 17190 17190 17190 0
205 20250401 165600 58783850 17190 17190 17190 17190 0
206 20250401 165500 58783850 17190 17190 17190 17190 0
207 20250401 165400 58783850 17190 17190 17190 17190 0
208 20250401 165300 58783850 17190 17190 17190 17190 0
209 20250401 165200 58783850 17190 17190 17190 17190 0
210 20250401 165100 58783850 17190 17190 17190 17190 0
211 20250401 165000 58783850 17190 17190 17190 17190 0
212 20250401 164900 58783850 17190 17190 17190 17190 114
213 20250401 164800 58783850 17190 17190 17190 17190 0
214 20250401 164700 58783850 17190 17190 17190 17190 0
215 20250401 164600 58783850 17190 17190 17190 17190 0
216 20250401 164500 58783850 17190 17190 17190 17190 0
217 20250401 164400 58783850 17190 17190 17190 17190 0
218 20250401 164300 58783850 17190 17190 17190 17190 0
219 20250401 164200 58783850 17190 17190 17190 17190 0
220 20250401 164100 58783850 17190 17190 17190 17190 0
221 20250401 164000 58783850 17190 17190 17190 17190 0
222 20250401 163900 58783850 17190 17190 17190 17190 0
223 20250401 163800 58783850 17190 17190 17190 17190 0
224 20250401 163700 58783850 17190 17190 17190 17190 0
225 20250401 163600 58783850 17190 17190 17190 17190 0
226 20250401 163500 58783850 17190 17190 17190 17190 0
227 20250401 163400 58783850 17190 17190 17190 17190 0
228 20250401 163300 58783850 17190 17190 17190 17190 0
229 20250401 163200 58783850 17190 17190 17190 17190 0
230 20250401 163100 58783850 17190 17190 17190 17190 0
231 20250401 163000 58783850 17190 17190 17190 17190 0
232 20250401 162900 58783850 17190 17190 17190 17190 0
233 20250401 162800 58783850 17190 17190 17190 17190 0
234 20250401 162700 58783850 17190 17190 17190 17190 0
235 20250401 162600 58783850 17190 17190 17190 17190 0
236 20250401 162500 58783850 17190 17190 17190 17190 0
237 20250401 162400 58783850 17190 17190 17190 17190 0
238 20250401 162300 58783850 17190 17190 17190 17190 0
239 20250401 162200 58783850 17190 17190 17190 17190 0
240 20250401 162100 58783850 17190 17190 17190 17190 0
241 20250401 162000 58783850 17190 17190 17190 17190 0
242 20250401 161900 58783850 17190 17190 17190 17190 114
243 20250401 161800 58783850 17190 17190 17190 17190 0
244 20250401 161700 58783850 17190 17190 17190 17190 0
245 20250401 161600 58783850 17190 17190 17190 17190 0
246 20250401 161500 58783850 17190 17190 17190 17190 0
247 20250401 161400 58783850 17190 17190 17190 17190 0
248 20250401 161300 58783850 17190 17190 17190 17190 0
249 20250401 161200 58783850 17190 17190 17190 17190 0
250 20250401 161100 58783850 17190 17190 17190 17190 0
251 20250401 161000 58783850 17190 17190 17190 17190 0
252 20250401 160900 58783850 17190 17190 17190 17190 0
253 20250401 160800 58783850 17190 17190 17190 17190 0
254 20250401 160700 58783850 17190 17190 17190 17190 0
255 20250401 160600 58783850 17190 17190 17190 17190 0
256 20250401 160500 58783850 17190 17190 17190 17190 0
257 20250401 160400 58783850 17190 17190 17190 17190 0
258 20250401 160300 58783850 17190 17190 17190 17190 0
259 20250401 160200 58783850 17190 17190 17190 17190 0
260 20250401 160100 58783850 17190 17190 17190 17190 0
261 20250401 160000 58783850 17190 17190 17190 17190 0
262 20250401 155900 58783850 17190 17190 17190 17190 0
263 20250401 155800 58783850 17190 17190 17190 17190 0
264 20250401 155700 58783850 17190 17190 17190 17190 0
265 20250401 155600 58783850 17190 17190 17190 17190 0
266 20250401 155500 58783850 17190 17190 17190 17190 0
267 20250401 155400 58783850 17190 17190 17190 17190 0
268 20250401 155300 58783850 17190 17190 17190 17190 0
269 20250401 155200 58783850 17190 17190 17190 17190 0
270 20250401 155100 58783850 17190 17190 17190 17190 0
271 20250401 155000 58783850 17190 17190 17190 17190 0
272 20250401 154900 58783850 17190 17190 17190 17190 114
273 20250401 154800 58783850 17190 17190 17190 17190 0
274 20250401 154700 58783850 17190 17190 17190 17190 0
275 20250401 154600 58783850 17190 17190 17190 17190 0
276 20250401 154500 58783850 17190 17190 17190 17190 0
277 20250401 154400 58783850 17190 17190 17190 17190 0
278 20250401 154300 58783850 17190 17190 17190 17190 0
279 20250401 154200 58783850 17190 17190 17190 17190 0
280 20250401 154100 58783850 17190 17190 17190 17190 0
281 20250401 154000 58783850 17190 17190 17190 17190 0
282 20250401 153900 58783850 17190 17190 17190 17190 0
283 20250401 153800 58783850 17190 17190 17190 17190 0
284 20250401 153700 58783850 17190 17190 17190 17190 0
285 20250401 153600 58783850 17190 17190 17190 17190 0
286 20250401 153500 58783850 17190 17190 17190 17190 0
287 20250401 153400 58783850 17190 17190 17190 17190 0
288 20250401 153300 58783850 17190 17190 17190 17190 0
289 20250401 153200 58783850 17190 17190 17190 17190 0
290 20250401 153100 58783850 17190 17190 17190 17190 0
291 20250401 153000 58783850 17190 17190 17190 17190 114
292 20250401 152900 56824190 17200 17200 17200 17200 0
293 20250401 152800 56824190 17200 17200 17200 17200 0
294 20250401 152700 56824190 17200 17200 17200 17200 0
295 20250401 152600 56824190 17200 17200 17200 17200 0
296 20250401 152500 56824190 17200 17200 17200 17200 0
297 20250401 152400 56824190 17200 17200 17200 17200 0
298 20250401 152300 56824190 17200 17200 17200 17200 0
299 20250401 152200 56824190 17200 17200 17200 17200 0
300 20250401 152100 56824190 17200 17200 17200 17200 0
301 20250401 152000 56824190 17200 17200 17200 17200 0
302 20250401 151900 56824190 17200 17170 17290 17160 55
303 20250401 151800 55879420 17150 17150 17150 17150 0
304 20250401 151700 55879420 17150 17150 17150 17150 0
305 20250401 151600 55879420 17150 17180 17180 17150 5
306 20250401 151500 55793640 17300 17300 17300 17300 0
307 20250401 151400 55793640 17300 17300 17300 17300 0
308 20250401 151300 55793640 17300 17300 17300 17300 0
309 20250401 151200 55793640 17300 17300 17300 17300 0
310 20250401 151100 55793640 17300 17170 17300 17170 100
311 20250401 151000 54068250 17170 17170 17170 17170 0
312 20250401 150900 54068250 17170 17170 17170 17170 0
313 20250401 150800 54068250 17170 17170 17170 17170 0
314 20250401 150700 54068250 17170 17170 17170 17170 0
315 20250401 150600 54068250 17170 17170 17170 17170 0
316 20250401 150500 54068250 17170 17170 17170 17170 0
317 20250401 150400 54068250 17170 17170 17170 17170 0
318 20250401 150300 54068250 17170 17170 17170 17170 0
319 20250401 150200 54068250 17170 17170 17170 17170 0
320 20250401 150100 54068250 17170 17170 17170 17170 0
321 20250401 150000 54068250 17170 17170 17170 17170 1
322 20250401 145900 54051080 17210 17210 17210 17210 0
323 20250401 145800 54051080 17210 17210 17210 17210 0
324 20250401 145700 54051080 17210 17210 17210 17210 0
325 20250401 145600 54051080 17210 17200 17220 17200 211
326 20250401 145500 50420230 17200 17200 17200 17200 0
327 20250401 145400 50420230 17200 17200 17200 17200 0
328 20250401 145300 50420230 17200 17200 17200 17200 0
329 20250401 145200 50420230 17200 17200 17200 17200 0
330 20250401 145100 50420230 17200 17200 17200 17200 0
331 20250401 145000 50420230 17200 17200 17200 17200 0
332 20250401 144900 50420230 17200 17140 17200 17140 2
333 20250401 144800 50385890 17200 17200 17200 17200 0
334 20250401 144700 50385890 17200 17200 17200 17200 0
335 20250401 144600 50385890 17200 17200 17200 17200 0
336 20250401 144500 50385890 17200 17200 17200 17200 0
337 20250401 144400 50385890 17200 17200 17200 17200 0
338 20250401 144300 50385890 17200 17200 17200 17200 0
339 20250401 144200 50385890 17200 17200 17200 17200 0
340 20250401 144100 50385890 17200 17200 17200 17200 0
341 20250401 144000 50385890 17200 17200 17200 17200 0
342 20250401 143900 50385890 17200 17200 17200 17200 0
343 20250401 143800 50385890 17200 17200 17200 17200 0
344 20250401 143700 50385890 17200 17200 17200 17200 0
345 20250401 143600 50385890 17200 17200 17200 17200 0
346 20250401 143500 50385890 17200 17200 17200 17200 0
347 20250401 143400 50385890 17200 17200 17200 17200 0
348 20250401 143300 50385890 17200 17200 17200 17200 0
349 20250401 143200 50385890 17200 17200 17200 17200 0
350 20250401 143100 50385890 17200 17200 17200 17200 0
351 20250401 143000 50385890 17200 17200 17200 17200 0
352 20250401 142900 50385890 17200 17200 17200 17200 1
353 20250401 142800 50368690 17200 17200 17200 17200 0
354 20250401 142700 50368690 17200 17200 17200 17200 0
355 20250401 142600 50368690 17200 17200 17200 17200 0
356 20250401 142500 50368690 17200 17200 17200 17200 0
357 20250401 142400 50368690 17200 17200 17200 17200 3
358 20250401 142300 50317090 17200 17200 17200 17200 0
359 20250401 142200 50317090 17200 17200 17200 17200 0
360 20250401 142100 50317090 17200 17200 17200 17200 0
361 20250401 142000 50317090 17200 17200 17200 17200 0
362 20250401 141900 50317090 17200 17200 17200 17200 0
363 20250401 141800 50317090 17200 17200 17200 17200 0
364 20250401 141700 50317090 17200 17200 17200 17200 0
365 20250401 141600 50317090 17200 17200 17200 17200 0
366 20250401 141500 50317090 17200 17200 17200 17200 0
367 20250401 141400 50317090 17200 17200 17200 17200 0
368 20250401 141300 50317090 17200 17200 17200 17200 0
369 20250401 141200 50317090 17200 17200 17200 17200 0
370 20250401 141100 50317090 17200 17200 17200 17200 0
371 20250401 141000 50317090 17200 17200 17200 17200 0
372 20250401 140900 50317090 17200 17200 17200 17200 0
373 20250401 140800 50317090 17200 17200 17200 17200 0
374 20250401 140700 50317090 17200 17200 17200 17200 0
375 20250401 140600 50317090 17200 17200 17200 17200 1
376 20250401 140500 50299890 17200 17200 17200 17200 7
377 20250401 140400 50179490 17210 17210 17210 17210 0
378 20250401 140300 50179490 17210 17210 17210 17210 0
379 20250401 140200 50179490 17210 17210 17210 17210 1
380 20250401 140100 50162280 17200 17200 17200 17200 0
381 20250401 140000 50162280 17200 17200 17200 17200 0
382 20250401 135900 50162280 17200 17200 17200 17200 0
383 20250401 135800 50162280 17200 17200 17200 17200 0
384 20250401 135700 50162280 17200 17200 17200 17200 0
385 20250401 135600 50162280 17200 17200 17200 17200 0
386 20250401 135500 50162280 17200 17200 17200 17200 0
387 20250401 135400 50162280 17200 17200 17200 17200 0
388 20250401 135300 50162280 17200 17200 17200 17200 0
389 20250401 135200 50162280 17200 17200 17200 17200 0
390 20250401 135100 50162280 17200 17200 17200 17200 0
391 20250401 135000 50162280 17200 17200 17200 17200 0
392 20250401 134900 50162280 17200 17200 17200 17200 0
393 20250401 134800 50162280 17200 17200 17200 17200 0
394 20250401 134700 50162280 17200 17200 17200 17200 0
395 20250401 134600 50162280 17200 17200 17200 17200 0
396 20250401 134500 50162280 17200 17200 17200 17200 0
397 20250401 134400 50162280 17200 17200 17200 17200 0
398 20250401 134300 50162280 17200 17200 17200 17200 0
399 20250401 134200 50162280 17200 17200 17200 17200 0
400 20250401 134100 50162280 17200 17200 17200 17200 22
401 20250401 134000 49783880 17210 17210 17210 17210 0
402 20250401 133900 49783880 17210 17210 17210 17210 0
403 20250401 133800 49783880 17210 17210 17210 17210 0
404 20250401 133700 49783880 17210 17210 17210 17210 0
405 20250401 133600 49783880 17210 17210 17210 17210 0
406 20250401 133500 49783880 17210 17210 17210 17210 0
407 20250401 133400 49783880 17210 17210 17210 17210 0
408 20250401 133300 49783880 17210 17210 17210 17210 0
409 20250401 133200 49783880 17210 17210 17210 17210 0
410 20250401 133100 49783880 17210 17210 17210 17210 0
411 20250401 133000 49783880 17210 17210 17210 17210 0
412 20250401 132900 49783880 17210 17210 17210 17210 0
413 20250401 132800 49783880 17210 17210 17210 17210 20
414 20250401 132700 49439680 17220 17220 17220 17220 0
415 20250401 132600 49439680 17220 17220 17220 17220 4
416 20250401 132500 49370800 17220 17220 17220 17220 0
417 20250401 132400 49370800 17220 17220 17220 17220 0
418 20250401 132300 49370800 17220 17220 17220 17220 0
419 20250401 132200 49370800 17220 17220 17220 17220 0
420 20250401 132100 49370800 17220 17220 17220 17220 0
421 20250401 132000 49370800 17220 17220 17220 17220 0
422 20250401 131900 49370800 17220 17220 17220 17220 0
423 20250401 131800 49370800 17220 17220 17220 17220 0
424 20250401 131700 49370800 17220 17220 17220 17220 0
425 20250401 131600 49370800 17220 17220 17220 17220 0
426 20250401 131500 49370800 17220 17220 17220 17210 25
427 20250401 131400 48940400 17220 17220 17220 17220 0
428 20250401 131300 48940400 17220 17220 17220 17220 0
429 20250401 131200 48940400 17220 17220 17220 17220 0
430 20250401 131100 48940400 17220 17220 17220 17220 0
431 20250401 131000 48940400 17220 17220 17220 17220 0
432 20250401 130900 48940400 17220 17220 17220 17220 0
433 20250401 130800 48940400 17220 17220 17220 17220 0
434 20250401 130700 48940400 17220 17220 17220 17220 0
435 20250401 130600 48940400 17220 17220 17220 17220 0
436 20250401 130500 48940400 17220 17220 17220 17220 0
437 20250401 130400 48940400 17220 17220 17220 17220 0
438 20250401 130300 48940400 17220 17220 17220 17220 0
439 20250401 130200 48940400 17220 17220 17220 17220 0
440 20250401 130100 48940400 17220 17220 17220 17220 0
441 20250401 130000 48940400 17220 17220 17220 17220 0
442 20250401 125900 48940400 17220 17220 17220 17220 0
443 20250401 125800 48940400 17220 17220 17220 17220 0
444 20250401 125700 48940400 17220 17290 17290 17220 25
445 20250401 125600 48509830 17290 17290 17290 17290 0
446 20250401 125500 48509830 17290 17290 17290 17290 0
447 20250401 125400 48509830 17290 17290 17290 17290 0
448 20250401 125300 48509830 17290 17290 17290 17290 0
449 20250401 125200 48509830 17290 17290 17290 17290 0
450 20250401 125100 48509830 17290 17290 17290 17290 1
451 20250401 125000 48492540 17210 17210 17210 17210 0
452 20250401 124900 48492540 17210 17210 17210 17210 0
453 20250401 124800 48492540 17210 17210 17210 17210 0
454 20250401 124700 48492540 17210 17210 17210 17210 0
455 20250401 124600 48492540 17210 17210 17210 17210 0
456 20250401 124500 48492540 17210 17210 17210 17210 0
457 20250401 124400 48492540 17210 17270 17270 17210 57
458 20250401 124300 47511390 17270 17270 17270 17270 1
459 20250401 124200 47494120 17300 17300 17300 17300 0
460 20250401 124100 47494120 17300 17300 17300 17300 0
461 20250401 124000 47494120 17300 17300 17300 17300 0
462 20250401 123900 47494120 17300 17300 17300 17300 0
463 20250401 123800 47494120 17300 17300 17300 17300 0
464 20250401 123700 47494120 17300 17300 17300 17300 1
465 20250401 123600 47476820 17300 17300 17300 17300 0
466 20250401 123500 47476820 17300 17300 17300 17300 0
467 20250401 123400 47476820 17300 17300 17300 17300 0
468 20250401 123300 47476820 17300 17300 17300 17300 0
469 20250401 123200 47476820 17300 17300 17300 17300 0
470 20250401 123100 47476820 17300 17300 17300 17300 0
471 20250401 123000 47476820 17300 17300 17300 17300 0
472 20250401 122900 47476820 17300 17300 17300 17300 0
473 20250401 122800 47476820 17300 17300 17300 17300 0
474 20250401 122700 47476820 17300 17300 17300 17300 0
475 20250401 122600 47476820 17300 17300 17300 17300 0
476 20250401 122500 47476820 17300 17300 17300 17300 0
477 20250401 122400 47476820 17300 17300 17300 17300 0
478 20250401 122300 47476820 17300 17300 17300 17300 0
479 20250401 122200 47476820 17300 17300 17300 17300 0
480 20250401 122100 47476820 17300 17300 17300 17300 0
481 20250401 122000 47476820 17300 17300 17300 17300 0
482 20250401 121900 47476820 17300 17300 17300 17300 0
483 20250401 121800 47476820 17300 17300 17300 17300 0
484 20250401 121700 47476820 17300 17300 17300 17300 1
485 20250401 121600 47459520 17300 17300 17300 17300 5
486 20250401 121500 47373020 17300 17300 17300 17300 0
487 20250401 121400 47373020 17300 17300 17300 17300 0
488 20250401 121300 47373020 17300 17300 17300 17300 0
489 20250401 121200 47373020 17300 17300 17300 17300 0
490 20250401 121100 47373020 17300 17190 17300 17190 904
491 20250401 121000 31803530 17140 17140 17140 17140 0
492 20250401 120900 31803530 17140 17140 17140 17140 0
493 20250401 120800 31803530 17140 17140 17140 17140 0
494 20250401 120700 31803530 17140 17140 17140 17140 0
495 20250401 120600 31803530 17140 17140 17140 17140 0
496 20250401 120500 31803530 17140 17140 17140 17140 0
497 20250401 120400 31803530 17140 17140 17140 17140 0
498 20250401 120300 31803530 17140 17140 17140 17140 0
499 20250401 120200 31803530 17140 17140 17140 17140 0
500 20250401 120100 31803530 17140 17140 17140 17140 0
501 20250401 120000 31803530 17140 17140 17140 17140 0
502 20250401 115900 31803530 17140 17140 17140 17140 0
503 20250401 115800 31803530 17140 17140 17140 17140 0
504 20250401 115700 31803530 17140 17140 17140 17140 0
505 20250401 115600 31803530 17140 17140 17140 17140 0
506 20250401 115500 31803530 17140 17140 17140 17140 0
507 20250401 115400 31803530 17140 17140 17140 17140 61
508 20250401 115300 30757990 17130 17130 17130 17130 0
509 20250401 115200 30757990 17130 17130 17130 17130 0
510 20250401 115100 30757990 17130 17130 17130 17130 0
511 20250401 115000 30757990 17130 17130 17130 17130 0
512 20250401 114900 30757990 17130 17130 17130 17120 308
513 20250401 114800 25483800 17200 17200 17200 17200 0
514 20250401 114700 25483800 17200 17130 17200 17130 4
515 20250401 114600 25415070 17120 17120 17120 17120 0
516 20250401 114500 25415070 17120 17120 17120 17120 0
517 20250401 114400 25415070 17120 17120 17120 17120 0
518 20250401 114300 25415070 17120 17120 17120 17120 0
519 20250401 114200 25415070 17120 17120 17120 17120 0
520 20250401 114100 25415070 17120 17120 17120 17120 0
521 20250401 114000 25415070 17120 17120 17120 17120 0
522 20250401 113900 25415070 17120 17120 17120 17120 0
523 20250401 113800 25415070 17120 17120 17120 17120 0
524 20250401 113700 25415070 17120 17120 17120 17120 0
525 20250401 113600 25415070 17120 17120 17120 17120 0
526 20250401 113500 25415070 17120 17120 17120 17120 0
527 20250401 113400 25415070 17120 17120 17120 17120 0
528 20250401 113300 25415070 17120 17120 17120 17120 0
529 20250401 113200 25415070 17120 17120 17120 17120 0
530 20250401 113100 25415070 17120 17120 17120 17120 0
531 20250401 113000 25415070 17120 17120 17120 17120 0
532 20250401 112900 25415070 17120 17120 17120 17120 0
533 20250401 112800 25415070 17120 17120 17130 17120 3
534 20250401 112700 25363700 17060 17060 17060 17060 0
535 20250401 112600 25363700 17060 17060 17060 17060 0
536 20250401 112500 25363700 17060 17070 17070 17060 117
537 20250401 112400 23367380 17130 17130 17130 17130 3
538 20250401 112300 23315990 17130 17130 17130 17130 0
539 20250401 112200 23315990 17130 17130 17130 17130 0
540 20250401 112100 23315990 17130 17130 17130 17130 0
541 20250401 112000 23315990 17130 17130 17130 17130 0
542 20250401 111900 23315990 17130 17130 17130 17130 0
543 20250401 111800 23315990 17130 17130 17130 17130 0
544 20250401 111700 23315990 17130 17130 17130 17130 8
545 20250401 111600 23178950 17000 17000 17000 17000 0
546 20250401 111500 23178950 17000 17000 17000 17000 0
547 20250401 111400 23178950 17000 17060 17060 17000 52
548 20250401 111300 22294020 17130 17130 17130 17130 0
549 20250401 111200 22294020 17130 17130 17130 17130 2
550 20250401 111100 22259760 17090 17090 17090 17090 0
551 20250401 111000 22259760 17090 17090 17090 17090 0
552 20250401 110900 22259760 17090 17140 17140 17090 402
553 20250401 110800 15377970 17210 17210 17210 17210 0
554 20250401 110700 15377970 17210 17210 17210 17210 0
555 20250401 110600 15377970 17210 17210 17210 17210 0
556 20250401 110500 15377970 17210 17210 17210 17210 2
557 20250401 110400 15343550 17160 17160 17160 17160 0
558 20250401 110300 15343550 17160 17160 17160 17160 1
559 20250401 110200 15326390 17150 17150 17150 17150 4
560 20250401 110100 15257790 17150 17140 17150 17140 4
561 20250401 110000 15189210 17140 17220 17240 17090 52
562 20250401 105900 14293400 17140 17090 17140 17090 15
563 20250401 105800 14036500 17090 17090 17090 17090 1
564 20250401 105700 14019410 17220 17070 17220 17070 52
565 20250401 105600 13124610 17070 17070 17070 17070 1
566 20250401 105500 13107540 17050 17050 17050 17050 7
567 20250401 105400 12988190 17050 17080 17210 17050 53
568 20250401 105300 12077090 17040 17040 17040 17040 1
569 20250401 105200 12060050 17120 17120 17120 17120 0
570 20250401 105100 12060050 17120 17120 17120 17120 0
571 20250401 105000 12060050 17120 17120 17120 17120 0
572 20250401 104900 12060050 17120 17120 17120 17120 0
573 20250401 104800 12060050 17120 17120 17120 17120 0
574 20250401 104700 12060050 17120 17120 17120 17120 0
575 20250401 104600 12060050 17120 17120 17120 17120 0
576 20250401 104500 12060050 17120 17120 17120 17120 0
577 20250401 104400 12060050 17120 17120 17120 17120 0
578 20250401 104300 12060050 17120 17120 17120 17120 0
579 20250401 104200 12060050 17120 17120 17120 17120 0
580 20250401 104100 12060050 17120 17120 17120 17120 0
581 20250401 104000 12060050 17120 17120 17120 17120 0
582 20250401 103900 12060050 17120 17120 17120 17120 0
583 20250401 103800 12060050 17120 17120 17120 17120 0
584 20250401 103700 12060050 17120 17120 17120 17120 0
585 20250401 103600 12060050 17120 17010 17120 17010 53
586 20250401 103500 11157310 17210 17210 17210 17210 0
587 20250401 103400 11157310 17210 17210 17210 17210 0
588 20250401 103300 11157310 17210 17210 17210 17210 0
589 20250401 103200 11157310 17210 17210 17210 17210 0
590 20250401 103100 11157310 17210 17210 17210 17210 0
591 20250401 103000 11157310 17210 17050 17210 17050 3
592 20250401 102900 11105840 17210 17210 17210 17210 0
593 20250401 102800 11105840 17210 17210 17210 17210 0
594 20250401 102700 11105840 17210 17210 17210 17210 0
595 20250401 102600 11105840 17210 17210 17210 17210 0
596 20250401 102500 11105840 17210 17210 17210 17210 0
597 20250401 102400 11105840 17210 17210 17210 17210 0
598 20250401 102300 11105840 17210 17210 17210 17210 0
599 20250401 102200 11105840 17210 17210 17210 17210 0
600 20250401 102100 11105840 17210 17210 17210 17210 0
601 20250401 102000 11105840 17210 17210 17210 17210 0
602 20250401 101900 11105840 17210 17030 17210 17030 198
603 20250401 101800 7702840 16980 16980 16980 16980 0
604 20250401 101700 7702840 16980 16960 16980 16960 24
605 20250401 101600 7295350 16950 16950 16950 16950 0
606 20250401 101500 7295350 16950 16950 16950 16950 1
607 20250401 101400 7278400 16960 16960 16960 16960 0
608 20250401 101300 7278400 16960 16960 16960 16960 0
609 20250401 101200 7278400 16960 16940 16960 16940 7
610 20250401 101100 7159760 16950 16940 16950 16940 6
611 20250401 101000 7058110 16940 16940 16940 16940 1
612 20250401 100900 7041170 16910 16910 16910 16910 0
613 20250401 100800 7041170 16910 16910 16910 16910 0
614 20250401 100700 7041170 16910 16910 16910 16910 0
615 20250401 100600 7041170 16910 16910 16910 16910 0
616 20250401 100500 7041170 16910 16910 16910 16910 1
617 20250401 100400 7024260 16950 16950 16950 16950 0
618 20250401 100300 7024260 16950 16950 16950 16950 0
619 20250401 100200 7024260 16950 16950 16950 16950 0
620 20250401 100100 7024260 16950 16950 16950 16950 0
621 20250401 100000 7024260 16950 16950 16950 16950 0
622 20250401 095900 7024260 16950 16950 16950 16950 0
623 20250401 095800 7024260 16950 16950 16950 16950 0
624 20250401 095700 7024260 16950 16950 16950 16950 0
625 20250401 095600 7024260 16950 16980 16980 16950 7
626 20250401 095500 6905500 17060 17060 17060 17060 0
627 20250401 095400 6905500 17060 17060 17060 17060 0
628 20250401 095300 6905500 17060 17060 17060 17060 0
629 20250401 095200 6905500 17060 17060 17060 17060 0
630 20250401 095100 6905500 17060 17060 17060 17060 0
631 20250401 095000 6905500 17060 17060 17060 17060 1
632 20250401 094900 6888440 17060 17060 17060 17060 0
633 20250401 094800 6888440 17060 17060 17060 17060 1
634 20250401 094700 6871380 17020 17020 17020 17020 1
635 20250401 094600 6854360 16950 16950 16950 16950 0
636 20250401 094500 6854360 16950 17000 17000 16950 255
637 20250401 094400 2526110 17030 17030 17030 17030 0
638 20250401 094300 2526110 17030 17030 17030 17030 0
639 20250401 094200 2526110 17030 17030 17030 17030 0
640 20250401 094100 2526110 17030 17030 17030 17030 0
641 20250401 094000 2526110 17030 17030 17030 17030 0
642 20250401 093900 2526110 17030 17030 17030 17030 0
643 20250401 093800 2526110 17030 17030 17030 17030 0
644 20250401 093700 2526110 17030 17030 17030 17030 0
645 20250401 093600 2526110 17030 17030 17030 17030 0
646 20250401 093500 2526110 17030 17030 17030 17030 0
647 20250401 093400 2526110 17030 17030 17030 17030 0
648 20250401 093300 2526110 17030 17030 17030 17030 0
649 20250401 093200 2526110 17030 17030 17030 17030 0
650 20250401 093100 2526110 17030 17030 17030 17030 0
651 20250401 093000 2526110 17030 17030 17030 17030 1
652 20250401 092900 2509080 17000 17000 17000 17000 20
653 20250401 092800 2169080 17000 17000 17000 17000 1
654 20250401 092700 2152080 17030 17030 17030 17030 0
655 20250401 092600 2152080 17030 17010 17030 17000 6
656 20250401 092500 2050010 17000 17090 17090 17000 16
657 20250401 092400 1777420 17210 17210 17210 17210 0
658 20250401 092300 1777420 17210 17210 17210 17210 0
659 20250401 092200 1777420 17210 17210 17210 17210 0
660 20250401 092100 1777420 17210 17210 17210 17210 1
661 20250401 092000 1760210 17190 17190 17190 17190 0
662 20250401 091900 1760210 17190 17190 17190 17190 0
663 20250401 091800 1760210 17190 17190 17190 17190 0
664 20250401 091700 1760210 17190 17000 17190 17000 16
665 20250401 091600 1486230 17000 17000 17000 17000 1
666 20250401 091500 1469230 17250 17250 17250 17250 0
667 20250401 091400 1469230 17250 17250 17250 17250 0
668 20250401 091300 1469230 17250 17250 17250 17250 0
669 20250401 091200 1469230 17250 17250 17250 17250 0
670 20250401 091100 1469230 17250 17250 17250 17250 0
671 20250401 091000 1469230 17250 17250 17250 17250 0
672 20250401 090900 1469230 17250 17250 17250 17250 0
673 20250401 090800 1469230 17250 17250 17250 17250 0
674 20250401 090700 1469230 17250 17250 17250 17250 0
675 20250401 090600 1469230 17250 17250 17250 17250 0
676 20250401 090500 1469230 17250 17250 17250 17250 0
677 20250401 090400 1469230 17250 17250 17250 17250 0
678 20250401 090300 1469230 17250 17250 17250 17250 0
679 20250401 090200 1469230 17250 17250 17250 17250 0
680 20250401 090100 1469230 17250 17250 17250 17250 0
681 20250401 090000 1469230 17250 16800 17250 16800 87