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

685
106190/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,685 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,202300,132776440,14110,14110,14110,14110,131
20250401,202200,132776440,14110,14110,14110,14110,0
20250401,202100,132776440,14110,14110,14110,14110,0
20250401,202000,132776440,14110,14110,14110,14110,0
20250401,201900,132776440,14110,14110,14110,14110,0
20250401,201800,132776440,14110,14110,14110,14110,0
20250401,201700,132776440,14110,14110,14110,14110,0
20250401,201600,132776440,14110,14110,14110,14110,0
20250401,201500,132776440,14110,14110,14110,14110,0
20250401,201400,132776440,14110,14110,14110,14110,0
20250401,201300,132776440,14110,14110,14110,14110,0
20250401,201200,132776440,14110,14110,14110,14110,0
20250401,201100,132776440,14110,14110,14110,14110,0
20250401,201000,132776440,14110,14110,14110,14110,0
20250401,200900,132776440,14110,14110,14110,14110,0
20250401,200800,132776440,14110,14110,14110,14110,0
20250401,200700,132776440,14110,14110,14110,14110,0
20250401,200600,132776440,14110,14110,14110,14110,0
20250401,200500,132776440,14110,14110,14110,14110,0
20250401,200400,132776440,14110,14110,14110,14110,0
20250401,200300,132776440,14110,14110,14110,14110,0
20250401,200200,132776440,14110,14110,14110,14110,0
20250401,200100,132776440,14110,14110,14110,14110,0
20250401,200000,132776440,14110,14110,14110,14110,0
20250401,195900,132776440,14110,14110,14110,14110,0
20250401,195800,132776440,14110,14110,14110,14110,0
20250401,195700,132776440,14110,14110,14110,14110,0
20250401,195600,132776440,14110,14110,14110,14110,0
20250401,195500,132776440,14110,14110,14110,14110,0
20250401,195400,132776440,14110,14110,14110,14110,0
20250401,195300,132776440,14110,14110,14110,14110,131
20250401,195200,132776440,14110,14110,14110,14110,0
20250401,195100,132776440,14110,14110,14110,14110,0
20250401,195000,132776440,14110,14110,14110,14110,0
20250401,194900,132776440,14110,14110,14110,14110,0
20250401,194800,132776440,14110,14110,14110,14110,0
20250401,194700,132776440,14110,14110,14110,14110,0
20250401,194600,132776440,14110,14110,14110,14110,0
20250401,194500,132776440,14110,14110,14110,14110,0
20250401,194400,132776440,14110,14110,14110,14110,0
20250401,194300,132776440,14110,14110,14110,14110,0
20250401,194200,132776440,14110,14110,14110,14110,0
20250401,194100,132776440,14110,14110,14110,14110,0
20250401,194000,132776440,14110,14110,14110,14110,0
20250401,193900,132776440,14110,14110,14110,14110,0
20250401,193800,132776440,14110,14110,14110,14110,0
20250401,193700,132776440,14110,14110,14110,14110,0
20250401,193600,132776440,14110,14110,14110,14110,0
20250401,193500,132776440,14110,14110,14110,14110,0
20250401,193400,132776440,14110,14110,14110,14110,0
20250401,193300,132776440,14110,14110,14110,14110,0
20250401,193200,132776440,14110,14110,14110,14110,0
20250401,193100,132776440,14110,14110,14110,14110,0
20250401,193000,132776440,14110,14110,14110,14110,0
20250401,192900,132776440,14110,14110,14110,14110,0
20250401,192800,132776440,14110,14110,14110,14110,0
20250401,192700,132776440,14110,14110,14110,14110,0
20250401,192600,132776440,14110,14110,14110,14110,0
20250401,192500,132776440,14110,14110,14110,14110,0
20250401,192400,132776440,14110,14110,14110,14110,0
20250401,192300,132776440,14110,14110,14110,14110,131
20250401,192200,132776440,14110,14110,14110,14110,0
20250401,192100,132776440,14110,14110,14110,14110,0
20250401,192000,132776440,14110,14110,14110,14110,0
20250401,191900,132776440,14110,14110,14110,14110,0
20250401,191800,132776440,14110,14110,14110,14110,0
20250401,191700,132776440,14110,14110,14110,14110,0
20250401,191600,132776440,14110,14110,14110,14110,0
20250401,191500,132776440,14110,14110,14110,14110,0
20250401,191400,132776440,14110,14110,14110,14110,0
20250401,191300,132776440,14110,14110,14110,14110,0
20250401,191200,132776440,14110,14110,14110,14110,0
20250401,191100,132776440,14110,14110,14110,14110,0
20250401,191000,132776440,14110,14110,14110,14110,0
20250401,190900,132776440,14110,14110,14110,14110,0
20250401,190800,132776440,14110,14110,14110,14110,0
20250401,190700,132776440,14110,14110,14110,14110,0
20250401,190600,132776440,14110,14110,14110,14110,0
20250401,190500,132776440,14110,14110,14110,14110,0
20250401,190400,132776440,14110,14110,14110,14110,0
20250401,190300,132776440,14110,14110,14110,14110,0
20250401,190200,132776440,14110,14110,14110,14110,0
20250401,190100,132776440,14110,14110,14110,14110,0
20250401,190000,132776440,14110,14110,14110,14110,0
20250401,185900,132776440,14110,14110,14110,14110,0
20250401,185800,132776440,14110,14110,14110,14110,0
20250401,185700,132776440,14110,14110,14110,14110,0
20250401,185600,132776440,14110,14110,14110,14110,0
20250401,185500,132776440,14110,14110,14110,14110,0
20250401,185400,132776440,14110,14110,14110,14110,0
20250401,185300,132776440,14110,14110,14110,14110,131
20250401,185200,132776440,14110,14110,14110,14110,0
20250401,185100,132776440,14110,14110,14110,14110,0
20250401,185000,132776440,14110,14110,14110,14110,0
20250401,184900,132776440,14110,14110,14110,14110,0
20250401,184800,132776440,14110,14110,14110,14110,0
20250401,184700,132776440,14110,14110,14110,14110,0
20250401,184600,132776440,14110,14110,14110,14110,0
20250401,184500,132776440,14110,14110,14110,14110,0
20250401,184400,132776440,14110,14110,14110,14110,0
20250401,184300,132776440,14110,14110,14110,14110,0
20250401,184200,132776440,14110,14110,14110,14110,0
20250401,184100,132776440,14110,14110,14110,14110,0
20250401,184000,132776440,14110,14110,14110,14110,0
20250401,183900,132776440,14110,14110,14110,14110,0
20250401,183800,132776440,14110,14110,14110,14110,0
20250401,183700,132776440,14110,14110,14110,14110,0
20250401,183600,132776440,14110,14110,14110,14110,0
20250401,183500,132776440,14110,14110,14110,14110,0
20250401,183400,132776440,14110,14110,14110,14110,0
20250401,183300,132776440,14110,14110,14110,14110,0
20250401,183200,132776440,14110,14110,14110,14110,0
20250401,183100,132776440,14110,14110,14110,14110,0
20250401,183000,132776440,14110,14110,14110,14110,0
20250401,182900,132776440,14110,14110,14110,14110,0
20250401,182800,132776440,14110,14110,14110,14110,0
20250401,182700,132776440,14110,14110,14110,14110,0
20250401,182600,132776440,14110,14110,14110,14110,0
20250401,182500,132776440,14110,14110,14110,14110,0
20250401,182400,132776440,14110,14110,14110,14110,0
20250401,182300,132776440,14110,14110,14110,14110,131
20250401,182200,132776440,14110,14110,14110,14110,0
20250401,182100,132776440,14110,14110,14110,14110,0
20250401,182000,132776440,14110,14110,14110,14110,0
20250401,181900,132776440,14110,14110,14110,14110,0
20250401,181800,132776440,14110,14110,14110,14110,0
20250401,181700,132776440,14110,14110,14110,14110,0
20250401,181600,132776440,14110,14110,14110,14110,0
20250401,181500,132776440,14110,14110,14110,14110,0
20250401,181400,132776440,14110,14110,14110,14110,0
20250401,181300,132776440,14110,14110,14110,14110,0
20250401,181200,132776440,14110,14110,14110,14110,0
20250401,181100,132776440,14110,14110,14110,14110,0
20250401,181000,132776440,14110,14110,14110,14110,0
20250401,180900,132776440,14110,14110,14110,14110,0
20250401,180800,132776440,14110,14110,14110,14110,0
20250401,180700,132776440,14110,14110,14110,14110,0
20250401,180600,132776440,14110,14110,14110,14110,0
20250401,180500,132776440,14110,14110,14110,14110,0
20250401,180400,132776440,14110,14110,14110,14110,0
20250401,180300,132776440,14110,14110,14110,14110,0
20250401,180200,132776440,14110,14110,14110,14110,0
20250401,180100,132776440,14110,14110,14110,14110,0
20250401,180000,132776440,14110,14110,14110,14110,0
20250401,175900,132776440,14110,14110,14110,14110,0
20250401,175800,132776440,14110,14110,14110,14110,0
20250401,175700,132776440,14110,14110,14110,14110,0
20250401,175600,132776440,14110,14110,14110,14110,0
20250401,175500,132776440,14110,14110,14110,14110,0
20250401,175400,132776440,14110,14110,14110,14110,0
20250401,175300,132776440,14110,14110,14110,14110,131
20250401,175200,132776440,14110,14110,14110,14110,0
20250401,175100,132776440,14110,14110,14110,14110,0
20250401,175000,132776440,14110,14110,14110,14110,0
20250401,174900,132776440,14110,14110,14110,14110,0
20250401,174800,132776440,14110,14110,14110,14110,0
20250401,174700,132776440,14110,14110,14110,14110,0
20250401,174600,132776440,14110,14110,14110,14110,0
20250401,174500,132776440,14110,14110,14110,14110,0
20250401,174400,132776440,14110,14110,14110,14110,0
20250401,174300,132776440,14110,14110,14110,14110,0
20250401,174200,132776440,14110,14110,14110,14110,0
20250401,174100,132776440,14110,14110,14110,14110,0
20250401,174000,132776440,14110,14110,14110,14110,0
20250401,173900,132776440,14110,14110,14110,14110,0
20250401,173800,132776440,14110,14110,14110,14110,0
20250401,173700,132776440,14110,14110,14110,14110,0
20250401,173600,132776440,14110,14110,14110,14110,0
20250401,173500,132776440,14110,14110,14110,14110,0
20250401,173400,132776440,14110,14110,14110,14110,0
20250401,173300,132776440,14110,14110,14110,14110,0
20250401,173200,132776440,14110,14110,14110,14110,0
20250401,173100,132776440,14110,14110,14110,14110,0
20250401,173000,132776440,14110,14110,14110,14110,0
20250401,172900,132776440,14110,14110,14110,14110,0
20250401,172800,132776440,14110,14110,14110,14110,0
20250401,172700,132776440,14110,14110,14110,14110,0
20250401,172600,132776440,14110,14110,14110,14110,0
20250401,172500,132776440,14110,14110,14110,14110,0
20250401,172400,132776440,14110,14110,14110,14110,0
20250401,172300,132776440,14110,14110,14110,14110,131
20250401,172200,132776440,14110,14110,14110,14110,0
20250401,172100,132776440,14110,14110,14110,14110,0
20250401,172000,132776440,14110,14110,14110,14110,0
20250401,171900,132776440,14110,14110,14110,14110,0
20250401,171800,132776440,14110,14110,14110,14110,0
20250401,171700,132776440,14110,14110,14110,14110,0
20250401,171600,132776440,14110,14110,14110,14110,0
20250401,171500,132776440,14110,14110,14110,14110,0
20250401,171400,132776440,14110,14110,14110,14110,0
20250401,171300,132776440,14110,14110,14110,14110,0
20250401,171200,132776440,14110,14110,14110,14110,0
20250401,171100,132776440,14110,14110,14110,14110,0
20250401,171000,132776440,14110,14110,14110,14110,0
20250401,170900,132776440,14110,14110,14110,14110,0
20250401,170800,132776440,14110,14110,14110,14110,0
20250401,170700,132776440,14110,14110,14110,14110,0
20250401,170600,132776440,14110,14110,14110,14110,0
20250401,170500,132776440,14110,14110,14110,14110,0
20250401,170400,132776440,14110,14110,14110,14110,0
20250401,170300,132776440,14110,14110,14110,14110,0
20250401,170200,132776440,14110,14110,14110,14110,0
20250401,170100,132776440,14110,14110,14110,14110,0
20250401,170000,132776440,14110,14110,14110,14110,0
20250401,165900,132776440,14110,14110,14110,14110,0
20250401,165800,132776440,14110,14110,14110,14110,0
20250401,165700,132776440,14110,14110,14110,14110,0
20250401,165600,132776440,14110,14110,14110,14110,0
20250401,165500,132776440,14110,14110,14110,14110,0
20250401,165400,132776440,14110,14110,14110,14110,0
20250401,165300,132776440,14110,14110,14110,14110,131
20250401,165200,132776440,14110,14110,14110,14110,0
20250401,165100,132776440,14110,14110,14110,14110,0
20250401,165000,132776440,14110,14110,14110,14110,0
20250401,164900,132776440,14110,14110,14110,14110,0
20250401,164800,132776440,14110,14110,14110,14110,0
20250401,164700,132776440,14110,14110,14110,14110,0
20250401,164600,132776440,14110,14110,14110,14110,0
20250401,164500,132776440,14110,14110,14110,14110,0
20250401,164400,132776440,14110,14110,14110,14110,0
20250401,164300,132776440,14110,14110,14110,14110,0
20250401,164200,132776440,14110,14110,14110,14110,0
20250401,164100,132776440,14110,14110,14110,14110,0
20250401,164000,132776440,14110,14110,14110,14110,0
20250401,163900,132776440,14110,14110,14110,14110,0
20250401,163800,132776440,14110,14110,14110,14110,0
20250401,163700,132776440,14110,14110,14110,14110,0
20250401,163600,132776440,14110,14110,14110,14110,0
20250401,163500,132776440,14110,14110,14110,14110,0
20250401,163400,132776440,14110,14110,14110,14110,0
20250401,163300,132776440,14110,14110,14110,14110,0
20250401,163200,132776440,14110,14110,14110,14110,0
20250401,163100,132776440,14110,14110,14110,14110,0
20250401,163000,132776440,14110,14110,14110,14110,0
20250401,162900,132776440,14110,14110,14110,14110,0
20250401,162800,132776440,14110,14110,14110,14110,0
20250401,162700,132776440,14110,14110,14110,14110,0
20250401,162600,132776440,14110,14110,14110,14110,0
20250401,162500,132776440,14110,14110,14110,14110,0
20250401,162400,132776440,14110,14110,14110,14110,0
20250401,162300,132776440,14110,14110,14110,14110,131
20250401,162200,132776440,14110,14110,14110,14110,0
20250401,162100,132776440,14110,14110,14110,14110,0
20250401,162000,132776440,14110,14110,14110,14110,0
20250401,161900,132776440,14110,14110,14110,14110,0
20250401,161800,132776440,14110,14110,14110,14110,0
20250401,161700,132776440,14110,14110,14110,14110,0
20250401,161600,132776440,14110,14110,14110,14110,0
20250401,161500,132776440,14110,14110,14110,14110,0
20250401,161400,132776440,14110,14110,14110,14110,0
20250401,161300,132776440,14110,14110,14110,14110,0
20250401,161200,132776440,14110,14110,14110,14110,0
20250401,161100,132776440,14110,14110,14110,14110,0
20250401,161000,132776440,14110,14110,14110,14110,0
20250401,160900,132776440,14110,14110,14110,14110,0
20250401,160800,132776440,14110,14110,14110,14110,0
20250401,160700,132776440,14110,14110,14110,14110,0
20250401,160600,132776440,14110,14110,14110,14110,0
20250401,160500,132776440,14110,14110,14110,14110,0
20250401,160400,132776440,14110,14110,14110,14110,0
20250401,160300,132776440,14110,14110,14110,14110,0
20250401,160200,132776440,14110,14110,14110,14110,0
20250401,160100,132776440,14110,14110,14110,14110,0
20250401,160000,132776440,14110,14110,14110,14110,0
20250401,155900,132776440,14110,14110,14110,14110,0
20250401,155800,132776440,14110,14110,14110,14110,0
20250401,155700,132776440,14110,14110,14110,14110,0
20250401,155600,132776440,14110,14110,14110,14110,0
20250401,155500,132776440,14110,14110,14110,14110,0
20250401,155400,132776440,14110,14110,14110,14110,0
20250401,155300,132776440,14110,14110,14110,14110,131
20250401,155200,132776440,14110,14110,14110,14110,0
20250401,155100,132776440,14110,14110,14110,14110,0
20250401,155000,132776440,14110,14110,14110,14110,0
20250401,154900,132776440,14110,14110,14110,14110,0
20250401,154800,132776440,14110,14110,14110,14110,0
20250401,154700,132776440,14110,14110,14110,14110,0
20250401,154600,132776440,14110,14110,14110,14110,0
20250401,154500,132776440,14110,14110,14110,14110,0
20250401,154400,132776440,14110,14110,14110,14110,0
20250401,154300,132776440,14110,14110,14110,14110,0
20250401,154200,132776440,14110,14110,14110,14110,0
20250401,154100,132776440,14110,14110,14110,14110,0
20250401,154000,132776440,14110,14110,14110,14110,0
20250401,153900,132776440,14110,14110,14110,14110,0
20250401,153800,132776440,14110,14110,14110,14110,0
20250401,153700,132776440,14110,14110,14110,14110,0
20250401,153600,132776440,14110,14110,14110,14110,0
20250401,153500,132776440,14110,14110,14110,14110,0
20250401,153400,132776440,14110,14110,14110,14110,0
20250401,153300,132776440,14110,14110,14110,14110,0
20250401,153200,132776440,14110,14110,14110,14110,0
20250401,153100,132776440,14110,14110,14110,14110,0
20250401,153000,132776440,14110,14110,14110,14110,131
20250401,152900,130928030,14120,14120,14120,14120,0
20250401,152800,130928030,14120,14120,14120,14120,0
20250401,152700,130928030,14120,14120,14120,14120,0
20250401,152600,130928030,14120,14120,14120,14120,0
20250401,152500,130928030,14120,14120,14120,14120,0
20250401,152400,130928030,14120,14120,14120,14120,0
20250401,152300,130928030,14120,14120,14120,14120,0
20250401,152200,130928030,14120,14120,14120,14120,0
20250401,152100,130928030,14120,14120,14120,14120,0
20250401,152000,130928030,14120,14120,14120,14120,0
20250401,151900,130928030,14120,14110,14140,14060,56
20250401,151800,130137900,14130,14060,14130,14060,135
20250401,151700,128236040,14090,14090,14090,14090,0
20250401,151600,128236040,14090,14090,14090,14090,0
20250401,151500,128236040,14090,14080,14090,14080,25
20250401,151400,127883810,14090,14090,14090,14090,20
20250401,151300,127602010,14090,14090,14090,14090,0
20250401,151200,127602010,14090,14090,14090,14090,10
20250401,151100,127461110,14060,14060,14060,14060,0
20250401,151000,127461110,14060,14060,14060,14060,0
20250401,150900,127461110,14060,14090,14090,14050,722
20250401,150800,117303750,14150,14150,14150,14150,3
20250401,150700,117261300,14100,14120,14160,14100,694
20250401,150600,107470000,14160,14160,14160,14160,0
20250401,150500,107470000,14160,14160,14160,14160,0
20250401,150400,107470000,14160,14160,14160,14160,0
20250401,150300,107470000,14160,14160,14160,14160,0
20250401,150200,107470000,14160,14160,14160,14160,0
20250401,150100,107470000,14160,14160,14160,14160,0
20250401,150000,107470000,14160,14160,14160,14160,0
20250401,145900,107470000,14160,14160,14160,14160,0
20250401,145800,107470000,14160,14160,14160,14160,0
20250401,145700,107470000,14160,14160,14160,14160,0
20250401,145600,107470000,14160,14160,14160,14160,0
20250401,145500,107470000,14160,14160,14160,14160,0
20250401,145400,107470000,14160,14160,14160,14160,0
20250401,145300,107470000,14160,14160,14160,14160,5
20250401,145200,107399200,14100,14100,14100,14100,0
20250401,145100,107399200,14100,14100,14100,14100,0
20250401,145000,107399200,14100,14100,14100,14100,0
20250401,144900,107399200,14100,14100,14100,14100,0
20250401,144800,107399200,14100,14100,14100,14100,0
20250401,144700,107399200,14100,14100,14100,14100,0
20250401,144600,107399200,14100,14140,14140,14100,300
20250401,144500,103168160,14150,14150,14150,14150,0
20250401,144400,103168160,14150,14150,14150,14150,0
20250401,144300,103168160,14150,14150,14150,14150,0
20250401,144200,103168160,14150,14150,14150,14150,35
20250401,144100,102672910,14160,14160,14160,14160,5
20250401,144000,102602110,14160,14140,14160,14140,28
20250401,143900,102206110,14110,14110,14110,14110,78
20250401,143800,101105530,14170,14170,14170,14170,0
20250401,143700,101105530,14170,14170,14170,14170,0
20250401,143600,101105530,14170,14170,14170,14170,0
20250401,143500,101105530,14170,14170,14170,14170,0
20250401,143400,101105530,14170,14170,14170,14170,0
20250401,143300,101105530,14170,14170,14170,14170,0
20250401,143200,101105530,14170,14170,14170,14170,0
20250401,143100,101105530,14170,14170,14170,14170,0
20250401,143000,101105530,14170,14170,14170,14170,0
20250401,142900,101105530,14170,14170,14170,14170,10
20250401,142800,100963830,14160,14160,14160,14160,0
20250401,142700,100963830,14160,14160,14160,14160,0
20250401,142600,100963830,14160,14160,14160,14160,0
20250401,142500,100963830,14160,14160,14160,14160,0
20250401,142400,100963830,14160,14160,14160,14160,0
20250401,142300,100963830,14160,14160,14160,14160,100
20250401,142200,99547830,14160,14160,14160,14160,0
20250401,142100,99547830,14160,14160,14160,14160,0
20250401,142000,99547830,14160,14160,14160,14160,0
20250401,141900,99547830,14160,14160,14160,14160,0
20250401,141800,99547830,14160,14160,14160,14160,0
20250401,141700,99547830,14160,14160,14160,14160,0
20250401,141600,99547830,14160,14160,14160,14160,0
20250401,141500,99547830,14160,14160,14160,14160,0
20250401,141400,99547830,14160,14160,14160,14160,0
20250401,141300,99547830,14160,14160,14160,14160,0
20250401,141200,99547830,14160,14160,14160,14160,0
20250401,141100,99547830,14160,14160,14160,14160,0
20250401,141000,99547830,14160,14160,14160,14160,0
20250401,140900,99547830,14160,14160,14160,14160,0
20250401,140800,99547830,14160,14160,14160,14160,0
20250401,140700,99547830,14160,14160,14160,14160,0
20250401,140600,99547830,14160,14160,14160,14160,0
20250401,140500,99547830,14160,14160,14160,14160,0
20250401,140400,99547830,14160,14160,14160,14160,0
20250401,140300,99547830,14160,14160,14160,14160,0
20250401,140200,99547830,14160,14160,14160,14160,0
20250401,140100,99547830,14160,14160,14160,14160,0
20250401,140000,99547830,14160,14160,14160,14160,0
20250401,135900,99547830,14160,14160,14160,14160,0
20250401,135800,99547830,14160,14160,14160,14160,0
20250401,135700,99547830,14160,14160,14160,14160,0
20250401,135600,99547830,14160,14160,14160,14160,0
20250401,135500,99547830,14160,14160,14160,14160,0
20250401,135400,99547830,14160,14160,14160,14160,0
20250401,135300,99547830,14160,14160,14160,14160,0
20250401,135200,99547830,14160,14160,14160,14160,0
20250401,135100,99547830,14160,14160,14160,14160,0
20250401,135000,99547830,14160,14160,14160,14160,0
20250401,134900,99547830,14160,14160,14160,14160,1
20250401,134800,99533670,14160,14160,14160,14160,0
20250401,134700,99533670,14160,14160,14160,14160,0
20250401,134600,99533670,14160,14160,14160,14160,0
20250401,134500,99533670,14160,14160,14160,14160,0
20250401,134400,99533670,14160,14160,14160,14160,0
20250401,134300,99533670,14160,14160,14160,14160,65
20250401,134200,98613270,14150,14150,14150,14150,0
20250401,134100,98613270,14150,14150,14150,14150,0
20250401,134000,98613270,14150,14150,14150,14150,0
20250401,133900,98613270,14150,14150,14150,14150,200
20250401,133800,95783270,14150,14150,14150,14150,0
20250401,133700,95783270,14150,14150,14150,14150,0
20250401,133600,95783270,14150,14150,14150,14150,0
20250401,133500,95783270,14150,14150,14150,14150,0
20250401,133400,95783270,14150,14150,14150,14150,0
20250401,133300,95783270,14150,14150,14150,14150,10
20250401,133200,95641770,14090,14100,14100,14090,504
20250401,133100,88535410,14090,14090,14090,14090,0
20250401,133000,88535410,14090,14090,14090,14090,0
20250401,132900,88535410,14090,14090,14090,14090,24
20250401,132800,88197250,14100,14100,14100,14100,0
20250401,132700,88197250,14100,14100,14100,14100,90
20250401,132600,86928250,14150,14150,14150,14150,0
20250401,132500,86928250,14150,14150,14150,14150,0
20250401,132400,86928250,14150,14150,14150,14150,0
20250401,132300,86928250,14150,14150,14150,14150,0
20250401,132200,86928250,14150,14150,14150,14150,0
20250401,132100,86928250,14150,14150,14150,14150,0
20250401,132000,86928250,14150,14150,14150,14150,0
20250401,131900,86928250,14150,14150,14150,14150,0
20250401,131800,86928250,14150,14150,14150,14150,0
20250401,131700,86928250,14150,14150,14150,14150,0
20250401,131600,86928250,14150,14150,14150,14150,0
20250401,131500,86928250,14150,14150,14150,14150,0
20250401,131400,86928250,14150,14150,14150,14150,0
20250401,131300,86928250,14150,14150,14150,14150,0
20250401,131200,86928250,14150,14150,14150,14150,0
20250401,131100,86928250,14150,14150,14150,14150,0
20250401,131000,86928250,14150,14150,14150,14150,0
20250401,130900,86928250,14150,14150,14150,14150,0
20250401,130800,86928250,14150,14150,14150,14150,0
20250401,130700,86928250,14150,14150,14150,14150,0
20250401,130600,86928250,14150,14150,14150,14150,0
20250401,130500,86928250,14150,14150,14150,14150,0
20250401,130400,86928250,14150,14150,14150,14150,0
20250401,130300,86928250,14150,14150,14150,14150,0
20250401,130200,86928250,14150,14150,14150,14150,0
20250401,130100,86928250,14150,14150,14150,14150,0
20250401,130000,86928250,14150,14150,14150,14150,0
20250401,125900,86928250,14150,14150,14150,14150,0
20250401,125800,86928250,14150,14150,14150,14150,0
20250401,125700,86928250,14150,14150,14150,14150,0
20250401,125600,86928250,14150,14150,14150,14150,0
20250401,125500,86928250,14150,14130,14150,14130,11
20250401,125400,86772680,14080,14080,14080,14080,0
20250401,125300,86772680,14080,14080,14080,14080,2
20250401,125200,86744520,14120,14120,14120,14120,0
20250401,125100,86744520,14120,14120,14120,14120,0
20250401,125000,86744520,14120,14120,14120,14120,0
20250401,124900,86744520,14120,14120,14120,14120,0
20250401,124800,86744520,14120,14120,14120,14120,0
20250401,124700,86744520,14120,14120,14120,14120,0
20250401,124600,86744520,14120,14120,14120,14120,0
20250401,124500,86744520,14120,14120,14120,14120,0
20250401,124400,86744520,14120,14120,14120,14120,0
20250401,124300,86744520,14120,14120,14120,14120,0
20250401,124200,86744520,14120,14120,14120,14120,0
20250401,124100,86744520,14120,14120,14120,14120,0
20250401,124000,86744520,14120,14120,14120,14120,0
20250401,123900,86744520,14120,14120,14120,14120,0
20250401,123800,86744520,14120,14120,14120,14120,0
20250401,123700,86744520,14120,14120,14120,14120,0
20250401,123600,86744520,14120,14120,14120,14120,0
20250401,123500,86744520,14120,14120,14120,14120,0
20250401,123400,86744520,14120,14120,14120,14120,0
20250401,123300,86744520,14120,14120,14120,14120,0
20250401,123200,86744520,14120,14120,14120,14120,0
20250401,123100,86744520,14120,14120,14120,14120,0
20250401,123000,86744520,14120,14130,14150,14120,505
20250401,122900,79603760,14140,14140,14140,14140,0
20250401,122800,79603760,14140,14140,14140,14140,0
20250401,122700,79603760,14140,14140,14140,14140,0
20250401,122600,79603760,14140,14140,14140,14140,0
20250401,122500,79603760,14140,14140,14140,14140,0
20250401,122400,79603760,14140,14140,14140,14140,0
20250401,122300,79603760,14140,14140,14140,14140,0
20250401,122200,79603760,14140,14140,14140,14140,0
20250401,122100,79603760,14140,14140,14140,14140,0
20250401,122000,79603760,14140,14140,14140,14140,0
20250401,121900,79603760,14140,14130,14140,14130,5
20250401,121800,79533080,14100,14100,14100,14100,0
20250401,121700,79533080,14100,14100,14100,14100,0
20250401,121600,79533080,14100,14100,14100,14100,0
20250401,121500,79533080,14100,14100,14100,14100,0
20250401,121400,79533080,14100,14100,14100,14100,0
20250401,121300,79533080,14100,14100,14100,14100,1
20250401,121200,79518980,14140,14140,14140,14140,0
20250401,121100,79518980,14140,14140,14140,14140,0
20250401,121000,79518980,14140,14140,14140,14140,0
20250401,120900,79518980,14140,14140,14140,14140,0
20250401,120800,79518980,14140,14110,14140,14110,101
20250401,120700,78093840,14140,14110,14140,14110,8
20250401,120600,77980930,14140,14110,14140,14110,2
20250401,120500,77952680,14140,14140,14140,14140,0
20250401,120400,77952680,14140,14140,14140,14140,0
20250401,120300,77952680,14140,14140,14140,14140,0
20250401,120200,77952680,14140,14140,14140,14140,0
20250401,120100,77952680,14140,14140,14140,14140,0
20250401,120000,77952680,14140,14140,14140,14140,0
20250401,115900,77952680,14140,14140,14140,14140,1
20250401,115800,77938540,14100,14100,14100,14100,100
20250401,115700,76528540,14140,14100,14140,14100,2
20250401,115600,76500300,14110,14110,14110,14110,0
20250401,115500,76500300,14110,14100,14110,14100,2
20250401,115400,76472090,14140,14140,14140,14140,0
20250401,115300,76472090,14140,14140,14140,14140,0
20250401,115200,76472090,14140,14100,14140,14100,2
20250401,115100,76443850,14140,14140,14140,14140,0
20250401,115000,76443850,14140,14100,14140,14100,2
20250401,114900,76415610,14140,14100,14140,14100,2
20250401,114800,76387370,14140,14100,14140,14100,2
20250401,114700,76359130,14050,14050,14050,14050,0
20250401,114600,76359130,14050,14050,14050,14050,0
20250401,114500,76359130,14050,14050,14050,14050,9
20250401,114400,76232680,14140,14100,14140,14100,203
20250401,114300,73364560,14110,14110,14110,14110,0
20250401,114200,73364560,14110,14100,14110,14100,4
20250401,114100,73308130,14110,14110,14110,14110,0
20250401,114000,73308130,14110,14110,14110,14110,0
20250401,113900,73308130,14110,14110,14110,14110,0
20250401,113800,73308130,14110,14110,14110,14110,0
20250401,113700,73308130,14110,14110,14110,14110,0
20250401,113600,73308130,14110,14100,14110,14100,9
20250401,113500,73181220,14120,14100,14120,14100,2
20250401,113400,73153000,14120,14100,14120,14100,21
20250401,113300,72856500,14120,14100,14120,14100,3
20250401,113200,72814180,14100,14100,14100,14100,20
20250401,113100,72532180,14120,14120,14120,14120,0
20250401,113000,72532180,14120,14100,14120,14100,4
20250401,112900,72475750,14120,14110,14120,14070,108
20250401,112800,70955520,14120,14110,14120,14110,14
20250401,112700,70757920,14110,14110,14120,14110,7
20250401,112600,70659130,14100,14110,14140,14100,12
20250401,112500,70489710,14140,14100,14140,14100,8
20250401,112400,70376740,14140,14140,14140,14100,3
20250401,112300,70334360,14100,14160,14160,14090,16
20250401,112200,70108320,14090,14160,14160,14090,10
20250401,112100,69967060,14080,14080,14080,14080,0
20250401,112000,69967060,14080,14160,14160,14080,2
20250401,111900,69938820,14160,14160,14160,14160,0
20250401,111800,69938820,14160,14160,14160,14160,64
20250401,111700,69032580,14160,14160,14160,14160,6
20250401,111600,68947620,14160,14160,14160,14160,0
20250401,111500,68947620,14160,14160,14160,14160,0
20250401,111400,68947620,14160,14160,14160,14160,30
20250401,111300,68522820,14160,14160,14160,14160,502
20250401,111200,61414500,14120,14120,14120,14120,0
20250401,111100,61414500,14120,14120,14120,14120,0
20250401,111000,61414500,14120,14120,14120,14120,0
20250401,110900,61414500,14120,14120,14120,14120,68
20250401,110800,60454340,14110,14110,14110,14110,0
20250401,110700,60454340,14110,14110,14110,14110,0
20250401,110600,60454340,14110,14110,14110,14110,0
20250401,110500,60454340,14110,14110,14110,14110,2
20250401,110400,60426120,14110,14110,14110,14110,0
20250401,110300,60426120,14110,14110,14110,14110,0
20250401,110200,60426120,14110,14030,14110,14030,671
20250401,110100,50978790,14050,14050,14050,14050,0
20250401,110000,50978790,14050,14030,14050,14030,21
20250401,105900,50683950,14040,14030,14040,14030,3
20250401,105800,50641840,14050,14050,14050,14050,0
20250401,105700,50641840,14050,14050,14050,14050,0
20250401,105600,50641840,14050,14030,14050,14030,2
20250401,105500,50613760,13960,13960,13960,13960,0
20250401,105400,50613760,13960,13960,13960,13960,0
20250401,105300,50613760,13960,13960,13960,13960,0
20250401,105200,50613760,13960,13960,13960,13960,0
20250401,105100,50613760,13960,13960,13960,13960,0
20250401,105000,50613760,13960,13960,13960,13940,1042
20250401,104900,36081800,14010,14010,14010,14010,7
20250401,104800,35983730,13950,13950,13950,13950,0
20250401,104700,35983730,13950,13960,13960,13950,15
20250401,104600,35774380,13970,13970,13970,13970,0
20250401,104500,35774380,13970,13970,13970,13970,0
20250401,104400,35774380,13970,13970,13970,13970,0
20250401,104300,35774380,13970,13970,13970,13970,0
20250401,104200,35774380,13970,13970,13970,13970,0
20250401,104100,35774380,13970,13970,13970,13970,0
20250401,104000,35774380,13970,13970,13970,13970,0
20250401,103900,35774380,13970,13970,13970,13970,0
20250401,103800,35774380,13970,13970,13970,13970,0
20250401,103700,35774380,13970,13970,13970,13970,1
20250401,103600,35760410,14000,14000,14000,14000,0
20250401,103500,35760410,14000,14000,14000,14000,0
20250401,103400,35760410,14000,14000,14000,14000,0
20250401,103300,35760410,14000,14000,14000,14000,0
20250401,103200,35760410,14000,14000,14000,14000,0
20250401,103100,35760410,14000,14000,14000,14000,0
20250401,103000,35760410,14000,14000,14000,14000,0
20250401,102900,35760410,14000,14000,14000,14000,1
20250401,102800,35746410,14000,14000,14000,14000,0
20250401,102700,35746410,14000,14000,14000,14000,0
20250401,102600,35746410,14000,14000,14000,14000,0
20250401,102500,35746410,14000,14000,14000,14000,0
20250401,102400,35746410,14000,14000,14000,14000,0
20250401,102300,35746410,14000,14000,14000,14000,0
20250401,102200,35746410,14000,14000,14000,14000,0
20250401,102100,35746410,14000,14000,14000,14000,0
20250401,102000,35746410,14000,14000,14000,14000,0
20250401,101900,35746410,14000,14000,14000,14000,0
20250401,101800,35746410,14000,13970,14000,13950,142
20250401,101700,33761200,13930,13930,13930,13930,0
20250401,101600,33761200,13930,13930,13930,13930,0
20250401,101500,33761200,13930,13930,13930,13930,0
20250401,101400,33761200,13930,13930,13930,13930,0
20250401,101300,33761200,13930,13930,13930,13930,5
20250401,101200,33691550,13930,13930,13930,13930,0
20250401,101100,33691550,13930,13930,13930,13930,0
20250401,101000,33691550,13930,13930,13930,13930,0
20250401,100900,33691550,13930,13930,13930,13930,0
20250401,100800,33691550,13930,13930,13930,13930,0
20250401,100700,33691550,13930,13930,13930,13930,0
20250401,100600,33691550,13930,13930,13930,13930,120
20250401,100500,32019950,13930,13940,13940,13930,250
20250401,100400,28535350,14010,14010,14010,14010,0
20250401,100300,28535350,14010,14010,14010,14010,0
20250401,100200,28535350,14010,14010,14010,14010,3
20250401,100100,28493320,13950,13970,13970,13950,501
20250401,100000,21504350,13990,13990,13990,13990,0
20250401,095900,21504350,13990,13990,13990,13990,0
20250401,095800,21504350,13990,14060,14060,13990,505
20250401,095700,14439260,14000,14000,14000,14000,0
20250401,095600,14439260,14000,14000,14000,14000,0
20250401,095500,14439260,14000,14000,14000,14000,0
20250401,095400,14439260,14000,14000,14000,14000,139
20250401,095300,12493260,14080,14080,14080,14080,0
20250401,095200,12493260,14080,14080,14080,14080,0
20250401,095100,12493260,14080,14080,14080,14080,0
20250401,095000,12493260,14080,14060,14080,14060,8
20250401,094900,12380760,14000,14000,14000,14000,0
20250401,094800,12380760,14000,14000,14000,14000,0
20250401,094700,12380760,14000,14000,14000,14000,100
20250401,094600,10980760,14100,14100,14100,14100,0
20250401,094500,10980760,14100,14100,14100,14100,0
20250401,094400,10980760,14100,14100,14100,14100,0
20250401,094300,10980760,14100,14100,14100,14100,0
20250401,094200,10980760,14100,14100,14100,14100,0
20250401,094100,10980760,14100,14100,14100,14100,0
20250401,094000,10980760,14100,14100,14100,14100,0
20250401,093900,10980760,14100,14100,14100,14100,0
20250401,093800,10980760,14100,14100,14100,14100,0
20250401,093700,10980760,14100,14100,14100,14100,0
20250401,093600,10980760,14100,14100,14100,14100,0
20250401,093500,10980760,14100,14100,14100,14100,0
20250401,093400,10980760,14100,14100,14100,14100,0
20250401,093300,10980760,14100,14100,14100,14100,0
20250401,093200,10980760,14100,14100,14100,14100,1
20250401,093100,10966660,14120,14120,14120,14120,0
20250401,093000,10966660,14120,14070,14120,14070,10
20250401,092900,10825510,14050,14050,14050,14050,0
20250401,092800,10825510,14050,14050,14050,14050,236
20250401,092700,7509710,14060,14060,14060,14060,0
20250401,092600,7509710,14060,14060,14060,14060,0
20250401,092500,7509710,14060,14060,14060,14060,0
20250401,092400,7509710,14060,14060,14060,14060,0
20250401,092300,7509710,14060,14060,14060,14060,9
20250401,092200,7383170,14060,14060,14060,14060,1
20250401,092100,7369110,14120,14120,14120,14120,0
20250401,092000,7369110,14120,14120,14120,14120,0
20250401,091900,7369110,14120,14120,14120,14120,0
20250401,091800,7369110,14120,14120,14120,14120,0
20250401,091700,7369110,14120,14120,14120,14120,95
20250401,091600,6027710,14120,14120,14120,14120,24
20250401,091500,5688830,14120,14120,14120,14120,2
20250401,091400,5660590,14130,14130,14130,14130,0
20250401,091300,5660590,14130,14130,14130,14130,0
20250401,091200,5660590,14130,14130,14130,14130,0
20250401,091100,5660590,14130,14130,14130,14130,1
20250401,091000,5646460,14120,14140,14150,14120,51
20250401,090900,4924850,14150,14150,14150,14150,107
20250401,090800,3410800,14150,14150,14150,14150,0
20250401,090700,3410800,14150,14150,14150,14150,10
20250401,090600,3269300,14050,14050,14050,14050,1
20250401,090500,3255250,14100,14100,14100,14100,0
20250401,090400,3255250,14100,14100,14100,14100,0
20250401,090300,3255250,14100,14180,14180,14100,77
20250401,090200,2169470,14000,14000,14000,14000,80
20250401,090100,1049470,13880,13870,14000,13870,73
20250401,090000,27720,13870,13850,13870,13850,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 202300 132776440 14110 14110 14110 14110 131
3 20250401 202200 132776440 14110 14110 14110 14110 0
4 20250401 202100 132776440 14110 14110 14110 14110 0
5 20250401 202000 132776440 14110 14110 14110 14110 0
6 20250401 201900 132776440 14110 14110 14110 14110 0
7 20250401 201800 132776440 14110 14110 14110 14110 0
8 20250401 201700 132776440 14110 14110 14110 14110 0
9 20250401 201600 132776440 14110 14110 14110 14110 0
10 20250401 201500 132776440 14110 14110 14110 14110 0
11 20250401 201400 132776440 14110 14110 14110 14110 0
12 20250401 201300 132776440 14110 14110 14110 14110 0
13 20250401 201200 132776440 14110 14110 14110 14110 0
14 20250401 201100 132776440 14110 14110 14110 14110 0
15 20250401 201000 132776440 14110 14110 14110 14110 0
16 20250401 200900 132776440 14110 14110 14110 14110 0
17 20250401 200800 132776440 14110 14110 14110 14110 0
18 20250401 200700 132776440 14110 14110 14110 14110 0
19 20250401 200600 132776440 14110 14110 14110 14110 0
20 20250401 200500 132776440 14110 14110 14110 14110 0
21 20250401 200400 132776440 14110 14110 14110 14110 0
22 20250401 200300 132776440 14110 14110 14110 14110 0
23 20250401 200200 132776440 14110 14110 14110 14110 0
24 20250401 200100 132776440 14110 14110 14110 14110 0
25 20250401 200000 132776440 14110 14110 14110 14110 0
26 20250401 195900 132776440 14110 14110 14110 14110 0
27 20250401 195800 132776440 14110 14110 14110 14110 0
28 20250401 195700 132776440 14110 14110 14110 14110 0
29 20250401 195600 132776440 14110 14110 14110 14110 0
30 20250401 195500 132776440 14110 14110 14110 14110 0
31 20250401 195400 132776440 14110 14110 14110 14110 0
32 20250401 195300 132776440 14110 14110 14110 14110 131
33 20250401 195200 132776440 14110 14110 14110 14110 0
34 20250401 195100 132776440 14110 14110 14110 14110 0
35 20250401 195000 132776440 14110 14110 14110 14110 0
36 20250401 194900 132776440 14110 14110 14110 14110 0
37 20250401 194800 132776440 14110 14110 14110 14110 0
38 20250401 194700 132776440 14110 14110 14110 14110 0
39 20250401 194600 132776440 14110 14110 14110 14110 0
40 20250401 194500 132776440 14110 14110 14110 14110 0
41 20250401 194400 132776440 14110 14110 14110 14110 0
42 20250401 194300 132776440 14110 14110 14110 14110 0
43 20250401 194200 132776440 14110 14110 14110 14110 0
44 20250401 194100 132776440 14110 14110 14110 14110 0
45 20250401 194000 132776440 14110 14110 14110 14110 0
46 20250401 193900 132776440 14110 14110 14110 14110 0
47 20250401 193800 132776440 14110 14110 14110 14110 0
48 20250401 193700 132776440 14110 14110 14110 14110 0
49 20250401 193600 132776440 14110 14110 14110 14110 0
50 20250401 193500 132776440 14110 14110 14110 14110 0
51 20250401 193400 132776440 14110 14110 14110 14110 0
52 20250401 193300 132776440 14110 14110 14110 14110 0
53 20250401 193200 132776440 14110 14110 14110 14110 0
54 20250401 193100 132776440 14110 14110 14110 14110 0
55 20250401 193000 132776440 14110 14110 14110 14110 0
56 20250401 192900 132776440 14110 14110 14110 14110 0
57 20250401 192800 132776440 14110 14110 14110 14110 0
58 20250401 192700 132776440 14110 14110 14110 14110 0
59 20250401 192600 132776440 14110 14110 14110 14110 0
60 20250401 192500 132776440 14110 14110 14110 14110 0
61 20250401 192400 132776440 14110 14110 14110 14110 0
62 20250401 192300 132776440 14110 14110 14110 14110 131
63 20250401 192200 132776440 14110 14110 14110 14110 0
64 20250401 192100 132776440 14110 14110 14110 14110 0
65 20250401 192000 132776440 14110 14110 14110 14110 0
66 20250401 191900 132776440 14110 14110 14110 14110 0
67 20250401 191800 132776440 14110 14110 14110 14110 0
68 20250401 191700 132776440 14110 14110 14110 14110 0
69 20250401 191600 132776440 14110 14110 14110 14110 0
70 20250401 191500 132776440 14110 14110 14110 14110 0
71 20250401 191400 132776440 14110 14110 14110 14110 0
72 20250401 191300 132776440 14110 14110 14110 14110 0
73 20250401 191200 132776440 14110 14110 14110 14110 0
74 20250401 191100 132776440 14110 14110 14110 14110 0
75 20250401 191000 132776440 14110 14110 14110 14110 0
76 20250401 190900 132776440 14110 14110 14110 14110 0
77 20250401 190800 132776440 14110 14110 14110 14110 0
78 20250401 190700 132776440 14110 14110 14110 14110 0
79 20250401 190600 132776440 14110 14110 14110 14110 0
80 20250401 190500 132776440 14110 14110 14110 14110 0
81 20250401 190400 132776440 14110 14110 14110 14110 0
82 20250401 190300 132776440 14110 14110 14110 14110 0
83 20250401 190200 132776440 14110 14110 14110 14110 0
84 20250401 190100 132776440 14110 14110 14110 14110 0
85 20250401 190000 132776440 14110 14110 14110 14110 0
86 20250401 185900 132776440 14110 14110 14110 14110 0
87 20250401 185800 132776440 14110 14110 14110 14110 0
88 20250401 185700 132776440 14110 14110 14110 14110 0
89 20250401 185600 132776440 14110 14110 14110 14110 0
90 20250401 185500 132776440 14110 14110 14110 14110 0
91 20250401 185400 132776440 14110 14110 14110 14110 0
92 20250401 185300 132776440 14110 14110 14110 14110 131
93 20250401 185200 132776440 14110 14110 14110 14110 0
94 20250401 185100 132776440 14110 14110 14110 14110 0
95 20250401 185000 132776440 14110 14110 14110 14110 0
96 20250401 184900 132776440 14110 14110 14110 14110 0
97 20250401 184800 132776440 14110 14110 14110 14110 0
98 20250401 184700 132776440 14110 14110 14110 14110 0
99 20250401 184600 132776440 14110 14110 14110 14110 0
100 20250401 184500 132776440 14110 14110 14110 14110 0
101 20250401 184400 132776440 14110 14110 14110 14110 0
102 20250401 184300 132776440 14110 14110 14110 14110 0
103 20250401 184200 132776440 14110 14110 14110 14110 0
104 20250401 184100 132776440 14110 14110 14110 14110 0
105 20250401 184000 132776440 14110 14110 14110 14110 0
106 20250401 183900 132776440 14110 14110 14110 14110 0
107 20250401 183800 132776440 14110 14110 14110 14110 0
108 20250401 183700 132776440 14110 14110 14110 14110 0
109 20250401 183600 132776440 14110 14110 14110 14110 0
110 20250401 183500 132776440 14110 14110 14110 14110 0
111 20250401 183400 132776440 14110 14110 14110 14110 0
112 20250401 183300 132776440 14110 14110 14110 14110 0
113 20250401 183200 132776440 14110 14110 14110 14110 0
114 20250401 183100 132776440 14110 14110 14110 14110 0
115 20250401 183000 132776440 14110 14110 14110 14110 0
116 20250401 182900 132776440 14110 14110 14110 14110 0
117 20250401 182800 132776440 14110 14110 14110 14110 0
118 20250401 182700 132776440 14110 14110 14110 14110 0
119 20250401 182600 132776440 14110 14110 14110 14110 0
120 20250401 182500 132776440 14110 14110 14110 14110 0
121 20250401 182400 132776440 14110 14110 14110 14110 0
122 20250401 182300 132776440 14110 14110 14110 14110 131
123 20250401 182200 132776440 14110 14110 14110 14110 0
124 20250401 182100 132776440 14110 14110 14110 14110 0
125 20250401 182000 132776440 14110 14110 14110 14110 0
126 20250401 181900 132776440 14110 14110 14110 14110 0
127 20250401 181800 132776440 14110 14110 14110 14110 0
128 20250401 181700 132776440 14110 14110 14110 14110 0
129 20250401 181600 132776440 14110 14110 14110 14110 0
130 20250401 181500 132776440 14110 14110 14110 14110 0
131 20250401 181400 132776440 14110 14110 14110 14110 0
132 20250401 181300 132776440 14110 14110 14110 14110 0
133 20250401 181200 132776440 14110 14110 14110 14110 0
134 20250401 181100 132776440 14110 14110 14110 14110 0
135 20250401 181000 132776440 14110 14110 14110 14110 0
136 20250401 180900 132776440 14110 14110 14110 14110 0
137 20250401 180800 132776440 14110 14110 14110 14110 0
138 20250401 180700 132776440 14110 14110 14110 14110 0
139 20250401 180600 132776440 14110 14110 14110 14110 0
140 20250401 180500 132776440 14110 14110 14110 14110 0
141 20250401 180400 132776440 14110 14110 14110 14110 0
142 20250401 180300 132776440 14110 14110 14110 14110 0
143 20250401 180200 132776440 14110 14110 14110 14110 0
144 20250401 180100 132776440 14110 14110 14110 14110 0
145 20250401 180000 132776440 14110 14110 14110 14110 0
146 20250401 175900 132776440 14110 14110 14110 14110 0
147 20250401 175800 132776440 14110 14110 14110 14110 0
148 20250401 175700 132776440 14110 14110 14110 14110 0
149 20250401 175600 132776440 14110 14110 14110 14110 0
150 20250401 175500 132776440 14110 14110 14110 14110 0
151 20250401 175400 132776440 14110 14110 14110 14110 0
152 20250401 175300 132776440 14110 14110 14110 14110 131
153 20250401 175200 132776440 14110 14110 14110 14110 0
154 20250401 175100 132776440 14110 14110 14110 14110 0
155 20250401 175000 132776440 14110 14110 14110 14110 0
156 20250401 174900 132776440 14110 14110 14110 14110 0
157 20250401 174800 132776440 14110 14110 14110 14110 0
158 20250401 174700 132776440 14110 14110 14110 14110 0
159 20250401 174600 132776440 14110 14110 14110 14110 0
160 20250401 174500 132776440 14110 14110 14110 14110 0
161 20250401 174400 132776440 14110 14110 14110 14110 0
162 20250401 174300 132776440 14110 14110 14110 14110 0
163 20250401 174200 132776440 14110 14110 14110 14110 0
164 20250401 174100 132776440 14110 14110 14110 14110 0
165 20250401 174000 132776440 14110 14110 14110 14110 0
166 20250401 173900 132776440 14110 14110 14110 14110 0
167 20250401 173800 132776440 14110 14110 14110 14110 0
168 20250401 173700 132776440 14110 14110 14110 14110 0
169 20250401 173600 132776440 14110 14110 14110 14110 0
170 20250401 173500 132776440 14110 14110 14110 14110 0
171 20250401 173400 132776440 14110 14110 14110 14110 0
172 20250401 173300 132776440 14110 14110 14110 14110 0
173 20250401 173200 132776440 14110 14110 14110 14110 0
174 20250401 173100 132776440 14110 14110 14110 14110 0
175 20250401 173000 132776440 14110 14110 14110 14110 0
176 20250401 172900 132776440 14110 14110 14110 14110 0
177 20250401 172800 132776440 14110 14110 14110 14110 0
178 20250401 172700 132776440 14110 14110 14110 14110 0
179 20250401 172600 132776440 14110 14110 14110 14110 0
180 20250401 172500 132776440 14110 14110 14110 14110 0
181 20250401 172400 132776440 14110 14110 14110 14110 0
182 20250401 172300 132776440 14110 14110 14110 14110 131
183 20250401 172200 132776440 14110 14110 14110 14110 0
184 20250401 172100 132776440 14110 14110 14110 14110 0
185 20250401 172000 132776440 14110 14110 14110 14110 0
186 20250401 171900 132776440 14110 14110 14110 14110 0
187 20250401 171800 132776440 14110 14110 14110 14110 0
188 20250401 171700 132776440 14110 14110 14110 14110 0
189 20250401 171600 132776440 14110 14110 14110 14110 0
190 20250401 171500 132776440 14110 14110 14110 14110 0
191 20250401 171400 132776440 14110 14110 14110 14110 0
192 20250401 171300 132776440 14110 14110 14110 14110 0
193 20250401 171200 132776440 14110 14110 14110 14110 0
194 20250401 171100 132776440 14110 14110 14110 14110 0
195 20250401 171000 132776440 14110 14110 14110 14110 0
196 20250401 170900 132776440 14110 14110 14110 14110 0
197 20250401 170800 132776440 14110 14110 14110 14110 0
198 20250401 170700 132776440 14110 14110 14110 14110 0
199 20250401 170600 132776440 14110 14110 14110 14110 0
200 20250401 170500 132776440 14110 14110 14110 14110 0
201 20250401 170400 132776440 14110 14110 14110 14110 0
202 20250401 170300 132776440 14110 14110 14110 14110 0
203 20250401 170200 132776440 14110 14110 14110 14110 0
204 20250401 170100 132776440 14110 14110 14110 14110 0
205 20250401 170000 132776440 14110 14110 14110 14110 0
206 20250401 165900 132776440 14110 14110 14110 14110 0
207 20250401 165800 132776440 14110 14110 14110 14110 0
208 20250401 165700 132776440 14110 14110 14110 14110 0
209 20250401 165600 132776440 14110 14110 14110 14110 0
210 20250401 165500 132776440 14110 14110 14110 14110 0
211 20250401 165400 132776440 14110 14110 14110 14110 0
212 20250401 165300 132776440 14110 14110 14110 14110 131
213 20250401 165200 132776440 14110 14110 14110 14110 0
214 20250401 165100 132776440 14110 14110 14110 14110 0
215 20250401 165000 132776440 14110 14110 14110 14110 0
216 20250401 164900 132776440 14110 14110 14110 14110 0
217 20250401 164800 132776440 14110 14110 14110 14110 0
218 20250401 164700 132776440 14110 14110 14110 14110 0
219 20250401 164600 132776440 14110 14110 14110 14110 0
220 20250401 164500 132776440 14110 14110 14110 14110 0
221 20250401 164400 132776440 14110 14110 14110 14110 0
222 20250401 164300 132776440 14110 14110 14110 14110 0
223 20250401 164200 132776440 14110 14110 14110 14110 0
224 20250401 164100 132776440 14110 14110 14110 14110 0
225 20250401 164000 132776440 14110 14110 14110 14110 0
226 20250401 163900 132776440 14110 14110 14110 14110 0
227 20250401 163800 132776440 14110 14110 14110 14110 0
228 20250401 163700 132776440 14110 14110 14110 14110 0
229 20250401 163600 132776440 14110 14110 14110 14110 0
230 20250401 163500 132776440 14110 14110 14110 14110 0
231 20250401 163400 132776440 14110 14110 14110 14110 0
232 20250401 163300 132776440 14110 14110 14110 14110 0
233 20250401 163200 132776440 14110 14110 14110 14110 0
234 20250401 163100 132776440 14110 14110 14110 14110 0
235 20250401 163000 132776440 14110 14110 14110 14110 0
236 20250401 162900 132776440 14110 14110 14110 14110 0
237 20250401 162800 132776440 14110 14110 14110 14110 0
238 20250401 162700 132776440 14110 14110 14110 14110 0
239 20250401 162600 132776440 14110 14110 14110 14110 0
240 20250401 162500 132776440 14110 14110 14110 14110 0
241 20250401 162400 132776440 14110 14110 14110 14110 0
242 20250401 162300 132776440 14110 14110 14110 14110 131
243 20250401 162200 132776440 14110 14110 14110 14110 0
244 20250401 162100 132776440 14110 14110 14110 14110 0
245 20250401 162000 132776440 14110 14110 14110 14110 0
246 20250401 161900 132776440 14110 14110 14110 14110 0
247 20250401 161800 132776440 14110 14110 14110 14110 0
248 20250401 161700 132776440 14110 14110 14110 14110 0
249 20250401 161600 132776440 14110 14110 14110 14110 0
250 20250401 161500 132776440 14110 14110 14110 14110 0
251 20250401 161400 132776440 14110 14110 14110 14110 0
252 20250401 161300 132776440 14110 14110 14110 14110 0
253 20250401 161200 132776440 14110 14110 14110 14110 0
254 20250401 161100 132776440 14110 14110 14110 14110 0
255 20250401 161000 132776440 14110 14110 14110 14110 0
256 20250401 160900 132776440 14110 14110 14110 14110 0
257 20250401 160800 132776440 14110 14110 14110 14110 0
258 20250401 160700 132776440 14110 14110 14110 14110 0
259 20250401 160600 132776440 14110 14110 14110 14110 0
260 20250401 160500 132776440 14110 14110 14110 14110 0
261 20250401 160400 132776440 14110 14110 14110 14110 0
262 20250401 160300 132776440 14110 14110 14110 14110 0
263 20250401 160200 132776440 14110 14110 14110 14110 0
264 20250401 160100 132776440 14110 14110 14110 14110 0
265 20250401 160000 132776440 14110 14110 14110 14110 0
266 20250401 155900 132776440 14110 14110 14110 14110 0
267 20250401 155800 132776440 14110 14110 14110 14110 0
268 20250401 155700 132776440 14110 14110 14110 14110 0
269 20250401 155600 132776440 14110 14110 14110 14110 0
270 20250401 155500 132776440 14110 14110 14110 14110 0
271 20250401 155400 132776440 14110 14110 14110 14110 0
272 20250401 155300 132776440 14110 14110 14110 14110 131
273 20250401 155200 132776440 14110 14110 14110 14110 0
274 20250401 155100 132776440 14110 14110 14110 14110 0
275 20250401 155000 132776440 14110 14110 14110 14110 0
276 20250401 154900 132776440 14110 14110 14110 14110 0
277 20250401 154800 132776440 14110 14110 14110 14110 0
278 20250401 154700 132776440 14110 14110 14110 14110 0
279 20250401 154600 132776440 14110 14110 14110 14110 0
280 20250401 154500 132776440 14110 14110 14110 14110 0
281 20250401 154400 132776440 14110 14110 14110 14110 0
282 20250401 154300 132776440 14110 14110 14110 14110 0
283 20250401 154200 132776440 14110 14110 14110 14110 0
284 20250401 154100 132776440 14110 14110 14110 14110 0
285 20250401 154000 132776440 14110 14110 14110 14110 0
286 20250401 153900 132776440 14110 14110 14110 14110 0
287 20250401 153800 132776440 14110 14110 14110 14110 0
288 20250401 153700 132776440 14110 14110 14110 14110 0
289 20250401 153600 132776440 14110 14110 14110 14110 0
290 20250401 153500 132776440 14110 14110 14110 14110 0
291 20250401 153400 132776440 14110 14110 14110 14110 0
292 20250401 153300 132776440 14110 14110 14110 14110 0
293 20250401 153200 132776440 14110 14110 14110 14110 0
294 20250401 153100 132776440 14110 14110 14110 14110 0
295 20250401 153000 132776440 14110 14110 14110 14110 131
296 20250401 152900 130928030 14120 14120 14120 14120 0
297 20250401 152800 130928030 14120 14120 14120 14120 0
298 20250401 152700 130928030 14120 14120 14120 14120 0
299 20250401 152600 130928030 14120 14120 14120 14120 0
300 20250401 152500 130928030 14120 14120 14120 14120 0
301 20250401 152400 130928030 14120 14120 14120 14120 0
302 20250401 152300 130928030 14120 14120 14120 14120 0
303 20250401 152200 130928030 14120 14120 14120 14120 0
304 20250401 152100 130928030 14120 14120 14120 14120 0
305 20250401 152000 130928030 14120 14120 14120 14120 0
306 20250401 151900 130928030 14120 14110 14140 14060 56
307 20250401 151800 130137900 14130 14060 14130 14060 135
308 20250401 151700 128236040 14090 14090 14090 14090 0
309 20250401 151600 128236040 14090 14090 14090 14090 0
310 20250401 151500 128236040 14090 14080 14090 14080 25
311 20250401 151400 127883810 14090 14090 14090 14090 20
312 20250401 151300 127602010 14090 14090 14090 14090 0
313 20250401 151200 127602010 14090 14090 14090 14090 10
314 20250401 151100 127461110 14060 14060 14060 14060 0
315 20250401 151000 127461110 14060 14060 14060 14060 0
316 20250401 150900 127461110 14060 14090 14090 14050 722
317 20250401 150800 117303750 14150 14150 14150 14150 3
318 20250401 150700 117261300 14100 14120 14160 14100 694
319 20250401 150600 107470000 14160 14160 14160 14160 0
320 20250401 150500 107470000 14160 14160 14160 14160 0
321 20250401 150400 107470000 14160 14160 14160 14160 0
322 20250401 150300 107470000 14160 14160 14160 14160 0
323 20250401 150200 107470000 14160 14160 14160 14160 0
324 20250401 150100 107470000 14160 14160 14160 14160 0
325 20250401 150000 107470000 14160 14160 14160 14160 0
326 20250401 145900 107470000 14160 14160 14160 14160 0
327 20250401 145800 107470000 14160 14160 14160 14160 0
328 20250401 145700 107470000 14160 14160 14160 14160 0
329 20250401 145600 107470000 14160 14160 14160 14160 0
330 20250401 145500 107470000 14160 14160 14160 14160 0
331 20250401 145400 107470000 14160 14160 14160 14160 0
332 20250401 145300 107470000 14160 14160 14160 14160 5
333 20250401 145200 107399200 14100 14100 14100 14100 0
334 20250401 145100 107399200 14100 14100 14100 14100 0
335 20250401 145000 107399200 14100 14100 14100 14100 0
336 20250401 144900 107399200 14100 14100 14100 14100 0
337 20250401 144800 107399200 14100 14100 14100 14100 0
338 20250401 144700 107399200 14100 14100 14100 14100 0
339 20250401 144600 107399200 14100 14140 14140 14100 300
340 20250401 144500 103168160 14150 14150 14150 14150 0
341 20250401 144400 103168160 14150 14150 14150 14150 0
342 20250401 144300 103168160 14150 14150 14150 14150 0
343 20250401 144200 103168160 14150 14150 14150 14150 35
344 20250401 144100 102672910 14160 14160 14160 14160 5
345 20250401 144000 102602110 14160 14140 14160 14140 28
346 20250401 143900 102206110 14110 14110 14110 14110 78
347 20250401 143800 101105530 14170 14170 14170 14170 0
348 20250401 143700 101105530 14170 14170 14170 14170 0
349 20250401 143600 101105530 14170 14170 14170 14170 0
350 20250401 143500 101105530 14170 14170 14170 14170 0
351 20250401 143400 101105530 14170 14170 14170 14170 0
352 20250401 143300 101105530 14170 14170 14170 14170 0
353 20250401 143200 101105530 14170 14170 14170 14170 0
354 20250401 143100 101105530 14170 14170 14170 14170 0
355 20250401 143000 101105530 14170 14170 14170 14170 0
356 20250401 142900 101105530 14170 14170 14170 14170 10
357 20250401 142800 100963830 14160 14160 14160 14160 0
358 20250401 142700 100963830 14160 14160 14160 14160 0
359 20250401 142600 100963830 14160 14160 14160 14160 0
360 20250401 142500 100963830 14160 14160 14160 14160 0
361 20250401 142400 100963830 14160 14160 14160 14160 0
362 20250401 142300 100963830 14160 14160 14160 14160 100
363 20250401 142200 99547830 14160 14160 14160 14160 0
364 20250401 142100 99547830 14160 14160 14160 14160 0
365 20250401 142000 99547830 14160 14160 14160 14160 0
366 20250401 141900 99547830 14160 14160 14160 14160 0
367 20250401 141800 99547830 14160 14160 14160 14160 0
368 20250401 141700 99547830 14160 14160 14160 14160 0
369 20250401 141600 99547830 14160 14160 14160 14160 0
370 20250401 141500 99547830 14160 14160 14160 14160 0
371 20250401 141400 99547830 14160 14160 14160 14160 0
372 20250401 141300 99547830 14160 14160 14160 14160 0
373 20250401 141200 99547830 14160 14160 14160 14160 0
374 20250401 141100 99547830 14160 14160 14160 14160 0
375 20250401 141000 99547830 14160 14160 14160 14160 0
376 20250401 140900 99547830 14160 14160 14160 14160 0
377 20250401 140800 99547830 14160 14160 14160 14160 0
378 20250401 140700 99547830 14160 14160 14160 14160 0
379 20250401 140600 99547830 14160 14160 14160 14160 0
380 20250401 140500 99547830 14160 14160 14160 14160 0
381 20250401 140400 99547830 14160 14160 14160 14160 0
382 20250401 140300 99547830 14160 14160 14160 14160 0
383 20250401 140200 99547830 14160 14160 14160 14160 0
384 20250401 140100 99547830 14160 14160 14160 14160 0
385 20250401 140000 99547830 14160 14160 14160 14160 0
386 20250401 135900 99547830 14160 14160 14160 14160 0
387 20250401 135800 99547830 14160 14160 14160 14160 0
388 20250401 135700 99547830 14160 14160 14160 14160 0
389 20250401 135600 99547830 14160 14160 14160 14160 0
390 20250401 135500 99547830 14160 14160 14160 14160 0
391 20250401 135400 99547830 14160 14160 14160 14160 0
392 20250401 135300 99547830 14160 14160 14160 14160 0
393 20250401 135200 99547830 14160 14160 14160 14160 0
394 20250401 135100 99547830 14160 14160 14160 14160 0
395 20250401 135000 99547830 14160 14160 14160 14160 0
396 20250401 134900 99547830 14160 14160 14160 14160 1
397 20250401 134800 99533670 14160 14160 14160 14160 0
398 20250401 134700 99533670 14160 14160 14160 14160 0
399 20250401 134600 99533670 14160 14160 14160 14160 0
400 20250401 134500 99533670 14160 14160 14160 14160 0
401 20250401 134400 99533670 14160 14160 14160 14160 0
402 20250401 134300 99533670 14160 14160 14160 14160 65
403 20250401 134200 98613270 14150 14150 14150 14150 0
404 20250401 134100 98613270 14150 14150 14150 14150 0
405 20250401 134000 98613270 14150 14150 14150 14150 0
406 20250401 133900 98613270 14150 14150 14150 14150 200
407 20250401 133800 95783270 14150 14150 14150 14150 0
408 20250401 133700 95783270 14150 14150 14150 14150 0
409 20250401 133600 95783270 14150 14150 14150 14150 0
410 20250401 133500 95783270 14150 14150 14150 14150 0
411 20250401 133400 95783270 14150 14150 14150 14150 0
412 20250401 133300 95783270 14150 14150 14150 14150 10
413 20250401 133200 95641770 14090 14100 14100 14090 504
414 20250401 133100 88535410 14090 14090 14090 14090 0
415 20250401 133000 88535410 14090 14090 14090 14090 0
416 20250401 132900 88535410 14090 14090 14090 14090 24
417 20250401 132800 88197250 14100 14100 14100 14100 0
418 20250401 132700 88197250 14100 14100 14100 14100 90
419 20250401 132600 86928250 14150 14150 14150 14150 0
420 20250401 132500 86928250 14150 14150 14150 14150 0
421 20250401 132400 86928250 14150 14150 14150 14150 0
422 20250401 132300 86928250 14150 14150 14150 14150 0
423 20250401 132200 86928250 14150 14150 14150 14150 0
424 20250401 132100 86928250 14150 14150 14150 14150 0
425 20250401 132000 86928250 14150 14150 14150 14150 0
426 20250401 131900 86928250 14150 14150 14150 14150 0
427 20250401 131800 86928250 14150 14150 14150 14150 0
428 20250401 131700 86928250 14150 14150 14150 14150 0
429 20250401 131600 86928250 14150 14150 14150 14150 0
430 20250401 131500 86928250 14150 14150 14150 14150 0
431 20250401 131400 86928250 14150 14150 14150 14150 0
432 20250401 131300 86928250 14150 14150 14150 14150 0
433 20250401 131200 86928250 14150 14150 14150 14150 0
434 20250401 131100 86928250 14150 14150 14150 14150 0
435 20250401 131000 86928250 14150 14150 14150 14150 0
436 20250401 130900 86928250 14150 14150 14150 14150 0
437 20250401 130800 86928250 14150 14150 14150 14150 0
438 20250401 130700 86928250 14150 14150 14150 14150 0
439 20250401 130600 86928250 14150 14150 14150 14150 0
440 20250401 130500 86928250 14150 14150 14150 14150 0
441 20250401 130400 86928250 14150 14150 14150 14150 0
442 20250401 130300 86928250 14150 14150 14150 14150 0
443 20250401 130200 86928250 14150 14150 14150 14150 0
444 20250401 130100 86928250 14150 14150 14150 14150 0
445 20250401 130000 86928250 14150 14150 14150 14150 0
446 20250401 125900 86928250 14150 14150 14150 14150 0
447 20250401 125800 86928250 14150 14150 14150 14150 0
448 20250401 125700 86928250 14150 14150 14150 14150 0
449 20250401 125600 86928250 14150 14150 14150 14150 0
450 20250401 125500 86928250 14150 14130 14150 14130 11
451 20250401 125400 86772680 14080 14080 14080 14080 0
452 20250401 125300 86772680 14080 14080 14080 14080 2
453 20250401 125200 86744520 14120 14120 14120 14120 0
454 20250401 125100 86744520 14120 14120 14120 14120 0
455 20250401 125000 86744520 14120 14120 14120 14120 0
456 20250401 124900 86744520 14120 14120 14120 14120 0
457 20250401 124800 86744520 14120 14120 14120 14120 0
458 20250401 124700 86744520 14120 14120 14120 14120 0
459 20250401 124600 86744520 14120 14120 14120 14120 0
460 20250401 124500 86744520 14120 14120 14120 14120 0
461 20250401 124400 86744520 14120 14120 14120 14120 0
462 20250401 124300 86744520 14120 14120 14120 14120 0
463 20250401 124200 86744520 14120 14120 14120 14120 0
464 20250401 124100 86744520 14120 14120 14120 14120 0
465 20250401 124000 86744520 14120 14120 14120 14120 0
466 20250401 123900 86744520 14120 14120 14120 14120 0
467 20250401 123800 86744520 14120 14120 14120 14120 0
468 20250401 123700 86744520 14120 14120 14120 14120 0
469 20250401 123600 86744520 14120 14120 14120 14120 0
470 20250401 123500 86744520 14120 14120 14120 14120 0
471 20250401 123400 86744520 14120 14120 14120 14120 0
472 20250401 123300 86744520 14120 14120 14120 14120 0
473 20250401 123200 86744520 14120 14120 14120 14120 0
474 20250401 123100 86744520 14120 14120 14120 14120 0
475 20250401 123000 86744520 14120 14130 14150 14120 505
476 20250401 122900 79603760 14140 14140 14140 14140 0
477 20250401 122800 79603760 14140 14140 14140 14140 0
478 20250401 122700 79603760 14140 14140 14140 14140 0
479 20250401 122600 79603760 14140 14140 14140 14140 0
480 20250401 122500 79603760 14140 14140 14140 14140 0
481 20250401 122400 79603760 14140 14140 14140 14140 0
482 20250401 122300 79603760 14140 14140 14140 14140 0
483 20250401 122200 79603760 14140 14140 14140 14140 0
484 20250401 122100 79603760 14140 14140 14140 14140 0
485 20250401 122000 79603760 14140 14140 14140 14140 0
486 20250401 121900 79603760 14140 14130 14140 14130 5
487 20250401 121800 79533080 14100 14100 14100 14100 0
488 20250401 121700 79533080 14100 14100 14100 14100 0
489 20250401 121600 79533080 14100 14100 14100 14100 0
490 20250401 121500 79533080 14100 14100 14100 14100 0
491 20250401 121400 79533080 14100 14100 14100 14100 0
492 20250401 121300 79533080 14100 14100 14100 14100 1
493 20250401 121200 79518980 14140 14140 14140 14140 0
494 20250401 121100 79518980 14140 14140 14140 14140 0
495 20250401 121000 79518980 14140 14140 14140 14140 0
496 20250401 120900 79518980 14140 14140 14140 14140 0
497 20250401 120800 79518980 14140 14110 14140 14110 101
498 20250401 120700 78093840 14140 14110 14140 14110 8
499 20250401 120600 77980930 14140 14110 14140 14110 2
500 20250401 120500 77952680 14140 14140 14140 14140 0
501 20250401 120400 77952680 14140 14140 14140 14140 0
502 20250401 120300 77952680 14140 14140 14140 14140 0
503 20250401 120200 77952680 14140 14140 14140 14140 0
504 20250401 120100 77952680 14140 14140 14140 14140 0
505 20250401 120000 77952680 14140 14140 14140 14140 0
506 20250401 115900 77952680 14140 14140 14140 14140 1
507 20250401 115800 77938540 14100 14100 14100 14100 100
508 20250401 115700 76528540 14140 14100 14140 14100 2
509 20250401 115600 76500300 14110 14110 14110 14110 0
510 20250401 115500 76500300 14110 14100 14110 14100 2
511 20250401 115400 76472090 14140 14140 14140 14140 0
512 20250401 115300 76472090 14140 14140 14140 14140 0
513 20250401 115200 76472090 14140 14100 14140 14100 2
514 20250401 115100 76443850 14140 14140 14140 14140 0
515 20250401 115000 76443850 14140 14100 14140 14100 2
516 20250401 114900 76415610 14140 14100 14140 14100 2
517 20250401 114800 76387370 14140 14100 14140 14100 2
518 20250401 114700 76359130 14050 14050 14050 14050 0
519 20250401 114600 76359130 14050 14050 14050 14050 0
520 20250401 114500 76359130 14050 14050 14050 14050 9
521 20250401 114400 76232680 14140 14100 14140 14100 203
522 20250401 114300 73364560 14110 14110 14110 14110 0
523 20250401 114200 73364560 14110 14100 14110 14100 4
524 20250401 114100 73308130 14110 14110 14110 14110 0
525 20250401 114000 73308130 14110 14110 14110 14110 0
526 20250401 113900 73308130 14110 14110 14110 14110 0
527 20250401 113800 73308130 14110 14110 14110 14110 0
528 20250401 113700 73308130 14110 14110 14110 14110 0
529 20250401 113600 73308130 14110 14100 14110 14100 9
530 20250401 113500 73181220 14120 14100 14120 14100 2
531 20250401 113400 73153000 14120 14100 14120 14100 21
532 20250401 113300 72856500 14120 14100 14120 14100 3
533 20250401 113200 72814180 14100 14100 14100 14100 20
534 20250401 113100 72532180 14120 14120 14120 14120 0
535 20250401 113000 72532180 14120 14100 14120 14100 4
536 20250401 112900 72475750 14120 14110 14120 14070 108
537 20250401 112800 70955520 14120 14110 14120 14110 14
538 20250401 112700 70757920 14110 14110 14120 14110 7
539 20250401 112600 70659130 14100 14110 14140 14100 12
540 20250401 112500 70489710 14140 14100 14140 14100 8
541 20250401 112400 70376740 14140 14140 14140 14100 3
542 20250401 112300 70334360 14100 14160 14160 14090 16
543 20250401 112200 70108320 14090 14160 14160 14090 10
544 20250401 112100 69967060 14080 14080 14080 14080 0
545 20250401 112000 69967060 14080 14160 14160 14080 2
546 20250401 111900 69938820 14160 14160 14160 14160 0
547 20250401 111800 69938820 14160 14160 14160 14160 64
548 20250401 111700 69032580 14160 14160 14160 14160 6
549 20250401 111600 68947620 14160 14160 14160 14160 0
550 20250401 111500 68947620 14160 14160 14160 14160 0
551 20250401 111400 68947620 14160 14160 14160 14160 30
552 20250401 111300 68522820 14160 14160 14160 14160 502
553 20250401 111200 61414500 14120 14120 14120 14120 0
554 20250401 111100 61414500 14120 14120 14120 14120 0
555 20250401 111000 61414500 14120 14120 14120 14120 0
556 20250401 110900 61414500 14120 14120 14120 14120 68
557 20250401 110800 60454340 14110 14110 14110 14110 0
558 20250401 110700 60454340 14110 14110 14110 14110 0
559 20250401 110600 60454340 14110 14110 14110 14110 0
560 20250401 110500 60454340 14110 14110 14110 14110 2
561 20250401 110400 60426120 14110 14110 14110 14110 0
562 20250401 110300 60426120 14110 14110 14110 14110 0
563 20250401 110200 60426120 14110 14030 14110 14030 671
564 20250401 110100 50978790 14050 14050 14050 14050 0
565 20250401 110000 50978790 14050 14030 14050 14030 21
566 20250401 105900 50683950 14040 14030 14040 14030 3
567 20250401 105800 50641840 14050 14050 14050 14050 0
568 20250401 105700 50641840 14050 14050 14050 14050 0
569 20250401 105600 50641840 14050 14030 14050 14030 2
570 20250401 105500 50613760 13960 13960 13960 13960 0
571 20250401 105400 50613760 13960 13960 13960 13960 0
572 20250401 105300 50613760 13960 13960 13960 13960 0
573 20250401 105200 50613760 13960 13960 13960 13960 0
574 20250401 105100 50613760 13960 13960 13960 13960 0
575 20250401 105000 50613760 13960 13960 13960 13940 1042
576 20250401 104900 36081800 14010 14010 14010 14010 7
577 20250401 104800 35983730 13950 13950 13950 13950 0
578 20250401 104700 35983730 13950 13960 13960 13950 15
579 20250401 104600 35774380 13970 13970 13970 13970 0
580 20250401 104500 35774380 13970 13970 13970 13970 0
581 20250401 104400 35774380 13970 13970 13970 13970 0
582 20250401 104300 35774380 13970 13970 13970 13970 0
583 20250401 104200 35774380 13970 13970 13970 13970 0
584 20250401 104100 35774380 13970 13970 13970 13970 0
585 20250401 104000 35774380 13970 13970 13970 13970 0
586 20250401 103900 35774380 13970 13970 13970 13970 0
587 20250401 103800 35774380 13970 13970 13970 13970 0
588 20250401 103700 35774380 13970 13970 13970 13970 1
589 20250401 103600 35760410 14000 14000 14000 14000 0
590 20250401 103500 35760410 14000 14000 14000 14000 0
591 20250401 103400 35760410 14000 14000 14000 14000 0
592 20250401 103300 35760410 14000 14000 14000 14000 0
593 20250401 103200 35760410 14000 14000 14000 14000 0
594 20250401 103100 35760410 14000 14000 14000 14000 0
595 20250401 103000 35760410 14000 14000 14000 14000 0
596 20250401 102900 35760410 14000 14000 14000 14000 1
597 20250401 102800 35746410 14000 14000 14000 14000 0
598 20250401 102700 35746410 14000 14000 14000 14000 0
599 20250401 102600 35746410 14000 14000 14000 14000 0
600 20250401 102500 35746410 14000 14000 14000 14000 0
601 20250401 102400 35746410 14000 14000 14000 14000 0
602 20250401 102300 35746410 14000 14000 14000 14000 0
603 20250401 102200 35746410 14000 14000 14000 14000 0
604 20250401 102100 35746410 14000 14000 14000 14000 0
605 20250401 102000 35746410 14000 14000 14000 14000 0
606 20250401 101900 35746410 14000 14000 14000 14000 0
607 20250401 101800 35746410 14000 13970 14000 13950 142
608 20250401 101700 33761200 13930 13930 13930 13930 0
609 20250401 101600 33761200 13930 13930 13930 13930 0
610 20250401 101500 33761200 13930 13930 13930 13930 0
611 20250401 101400 33761200 13930 13930 13930 13930 0
612 20250401 101300 33761200 13930 13930 13930 13930 5
613 20250401 101200 33691550 13930 13930 13930 13930 0
614 20250401 101100 33691550 13930 13930 13930 13930 0
615 20250401 101000 33691550 13930 13930 13930 13930 0
616 20250401 100900 33691550 13930 13930 13930 13930 0
617 20250401 100800 33691550 13930 13930 13930 13930 0
618 20250401 100700 33691550 13930 13930 13930 13930 0
619 20250401 100600 33691550 13930 13930 13930 13930 120
620 20250401 100500 32019950 13930 13940 13940 13930 250
621 20250401 100400 28535350 14010 14010 14010 14010 0
622 20250401 100300 28535350 14010 14010 14010 14010 0
623 20250401 100200 28535350 14010 14010 14010 14010 3
624 20250401 100100 28493320 13950 13970 13970 13950 501
625 20250401 100000 21504350 13990 13990 13990 13990 0
626 20250401 095900 21504350 13990 13990 13990 13990 0
627 20250401 095800 21504350 13990 14060 14060 13990 505
628 20250401 095700 14439260 14000 14000 14000 14000 0
629 20250401 095600 14439260 14000 14000 14000 14000 0
630 20250401 095500 14439260 14000 14000 14000 14000 0
631 20250401 095400 14439260 14000 14000 14000 14000 139
632 20250401 095300 12493260 14080 14080 14080 14080 0
633 20250401 095200 12493260 14080 14080 14080 14080 0
634 20250401 095100 12493260 14080 14080 14080 14080 0
635 20250401 095000 12493260 14080 14060 14080 14060 8
636 20250401 094900 12380760 14000 14000 14000 14000 0
637 20250401 094800 12380760 14000 14000 14000 14000 0
638 20250401 094700 12380760 14000 14000 14000 14000 100
639 20250401 094600 10980760 14100 14100 14100 14100 0
640 20250401 094500 10980760 14100 14100 14100 14100 0
641 20250401 094400 10980760 14100 14100 14100 14100 0
642 20250401 094300 10980760 14100 14100 14100 14100 0
643 20250401 094200 10980760 14100 14100 14100 14100 0
644 20250401 094100 10980760 14100 14100 14100 14100 0
645 20250401 094000 10980760 14100 14100 14100 14100 0
646 20250401 093900 10980760 14100 14100 14100 14100 0
647 20250401 093800 10980760 14100 14100 14100 14100 0
648 20250401 093700 10980760 14100 14100 14100 14100 0
649 20250401 093600 10980760 14100 14100 14100 14100 0
650 20250401 093500 10980760 14100 14100 14100 14100 0
651 20250401 093400 10980760 14100 14100 14100 14100 0
652 20250401 093300 10980760 14100 14100 14100 14100 0
653 20250401 093200 10980760 14100 14100 14100 14100 1
654 20250401 093100 10966660 14120 14120 14120 14120 0
655 20250401 093000 10966660 14120 14070 14120 14070 10
656 20250401 092900 10825510 14050 14050 14050 14050 0
657 20250401 092800 10825510 14050 14050 14050 14050 236
658 20250401 092700 7509710 14060 14060 14060 14060 0
659 20250401 092600 7509710 14060 14060 14060 14060 0
660 20250401 092500 7509710 14060 14060 14060 14060 0
661 20250401 092400 7509710 14060 14060 14060 14060 0
662 20250401 092300 7509710 14060 14060 14060 14060 9
663 20250401 092200 7383170 14060 14060 14060 14060 1
664 20250401 092100 7369110 14120 14120 14120 14120 0
665 20250401 092000 7369110 14120 14120 14120 14120 0
666 20250401 091900 7369110 14120 14120 14120 14120 0
667 20250401 091800 7369110 14120 14120 14120 14120 0
668 20250401 091700 7369110 14120 14120 14120 14120 95
669 20250401 091600 6027710 14120 14120 14120 14120 24
670 20250401 091500 5688830 14120 14120 14120 14120 2
671 20250401 091400 5660590 14130 14130 14130 14130 0
672 20250401 091300 5660590 14130 14130 14130 14130 0
673 20250401 091200 5660590 14130 14130 14130 14130 0
674 20250401 091100 5660590 14130 14130 14130 14130 1
675 20250401 091000 5646460 14120 14140 14150 14120 51
676 20250401 090900 4924850 14150 14150 14150 14150 107
677 20250401 090800 3410800 14150 14150 14150 14150 0
678 20250401 090700 3410800 14150 14150 14150 14150 10
679 20250401 090600 3269300 14050 14050 14050 14050 1
680 20250401 090500 3255250 14100 14100 14100 14100 0
681 20250401 090400 3255250 14100 14100 14100 14100 0
682 20250401 090300 3255250 14100 14180 14180 14100 77
683 20250401 090200 2169470 14000 14000 14000 14000 80
684 20250401 090100 1049470 13880 13870 14000 13870 73
685 20250401 090000 27720 13870 13850 13870 13850 2