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

698
143160/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,698 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,203600,266969350,16090,16090,16090,16090,397
20250401,203500,266969350,16090,16090,16090,16090,0
20250401,203400,266969350,16090,16090,16090,16090,0
20250401,203300,266969350,16090,16090,16090,16090,0
20250401,203200,266969350,16090,16090,16090,16090,0
20250401,203100,266969350,16090,16090,16090,16090,0
20250401,203000,266969350,16090,16090,16090,16090,0
20250401,202900,266969350,16090,16090,16090,16090,0
20250401,202800,266969350,16090,16090,16090,16090,0
20250401,202700,266969350,16090,16090,16090,16090,0
20250401,202600,266969350,16090,16090,16090,16090,0
20250401,202500,266969350,16090,16090,16090,16090,0
20250401,202400,266969350,16090,16090,16090,16090,0
20250401,202300,266969350,16090,16090,16090,16090,0
20250401,202200,266969350,16090,16090,16090,16090,0
20250401,202100,266969350,16090,16090,16090,16090,0
20250401,202000,266969350,16090,16090,16090,16090,0
20250401,201900,266969350,16090,16090,16090,16090,0
20250401,201800,266969350,16090,16090,16090,16090,0
20250401,201700,266969350,16090,16090,16090,16090,0
20250401,201600,266969350,16090,16090,16090,16090,0
20250401,201500,266969350,16090,16090,16090,16090,0
20250401,201400,266969350,16090,16090,16090,16090,0
20250401,201300,266969350,16090,16090,16090,16090,0
20250401,201200,266969350,16090,16090,16090,16090,0
20250401,201100,266969350,16090,16090,16090,16090,0
20250401,201000,266969350,16090,16090,16090,16090,0
20250401,200900,266969350,16090,16090,16090,16090,0
20250401,200800,266969350,16090,16090,16090,16090,0
20250401,200700,266969350,16090,16090,16090,16090,0
20250401,200600,266969350,16090,16090,16090,16090,397
20250401,200500,266969350,16090,16090,16090,16090,0
20250401,200400,266969350,16090,16090,16090,16090,0
20250401,200300,266969350,16090,16090,16090,16090,0
20250401,200200,266969350,16090,16090,16090,16090,0
20250401,200100,266969350,16090,16090,16090,16090,0
20250401,200000,266969350,16090,16090,16090,16090,0
20250401,195900,266969350,16090,16090,16090,16090,0
20250401,195800,266969350,16090,16090,16090,16090,0
20250401,195700,266969350,16090,16090,16090,16090,0
20250401,195600,266969350,16090,16090,16090,16090,0
20250401,195500,266969350,16090,16090,16090,16090,0
20250401,195400,266969350,16090,16090,16090,16090,0
20250401,195300,266969350,16090,16090,16090,16090,0
20250401,195200,266969350,16090,16090,16090,16090,0
20250401,195100,266969350,16090,16090,16090,16090,0
20250401,195000,266969350,16090,16090,16090,16090,0
20250401,194900,266969350,16090,16090,16090,16090,0
20250401,194800,266969350,16090,16090,16090,16090,0
20250401,194700,266969350,16090,16090,16090,16090,0
20250401,194600,266969350,16090,16090,16090,16090,0
20250401,194500,266969350,16090,16090,16090,16090,0
20250401,194400,266969350,16090,16090,16090,16090,0
20250401,194300,266969350,16090,16090,16090,16090,0
20250401,194200,266969350,16090,16090,16090,16090,0
20250401,194100,266969350,16090,16090,16090,16090,0
20250401,194000,266969350,16090,16090,16090,16090,0
20250401,193900,266969350,16090,16090,16090,16090,0
20250401,193800,266969350,16090,16090,16090,16090,0
20250401,193700,266969350,16090,16090,16090,16090,0
20250401,193600,266969350,16090,16090,16090,16090,397
20250401,193500,266969350,16090,16090,16090,16090,0
20250401,193400,266969350,16090,16090,16090,16090,0
20250401,193300,266969350,16090,16090,16090,16090,0
20250401,193200,266969350,16090,16090,16090,16090,0
20250401,193100,266969350,16090,16090,16090,16090,0
20250401,193000,266969350,16090,16090,16090,16090,0
20250401,192900,266969350,16090,16090,16090,16090,0
20250401,192800,266969350,16090,16090,16090,16090,0
20250401,192700,266969350,16090,16090,16090,16090,0
20250401,192600,266969350,16090,16090,16090,16090,0
20250401,192500,266969350,16090,16090,16090,16090,0
20250401,192400,266969350,16090,16090,16090,16090,0
20250401,192300,266969350,16090,16090,16090,16090,0
20250401,192200,266969350,16090,16090,16090,16090,0
20250401,192100,266969350,16090,16090,16090,16090,0
20250401,192000,266969350,16090,16090,16090,16090,0
20250401,191900,266969350,16090,16090,16090,16090,0
20250401,191800,266969350,16090,16090,16090,16090,0
20250401,191700,266969350,16090,16090,16090,16090,0
20250401,191600,266969350,16090,16090,16090,16090,0
20250401,191500,266969350,16090,16090,16090,16090,0
20250401,191400,266969350,16090,16090,16090,16090,0
20250401,191300,266969350,16090,16090,16090,16090,0
20250401,191200,266969350,16090,16090,16090,16090,0
20250401,191100,266969350,16090,16090,16090,16090,0
20250401,191000,266969350,16090,16090,16090,16090,0
20250401,190900,266969350,16090,16090,16090,16090,0
20250401,190800,266969350,16090,16090,16090,16090,0
20250401,190700,266969350,16090,16090,16090,16090,0
20250401,190600,266969350,16090,16090,16090,16090,397
20250401,190500,266969350,16090,16090,16090,16090,0
20250401,190400,266969350,16090,16090,16090,16090,0
20250401,190300,266969350,16090,16090,16090,16090,0
20250401,190200,266969350,16090,16090,16090,16090,0
20250401,190100,266969350,16090,16090,16090,16090,0
20250401,190000,266969350,16090,16090,16090,16090,0
20250401,185900,266969350,16090,16090,16090,16090,0
20250401,185800,266969350,16090,16090,16090,16090,0
20250401,185700,266969350,16090,16090,16090,16090,0
20250401,185600,266969350,16090,16090,16090,16090,0
20250401,185500,266969350,16090,16090,16090,16090,0
20250401,185400,266969350,16090,16090,16090,16090,0
20250401,185300,266969350,16090,16090,16090,16090,0
20250401,185200,266969350,16090,16090,16090,16090,0
20250401,185100,266969350,16090,16090,16090,16090,0
20250401,185000,266969350,16090,16090,16090,16090,0
20250401,184900,266969350,16090,16090,16090,16090,0
20250401,184800,266969350,16090,16090,16090,16090,0
20250401,184700,266969350,16090,16090,16090,16090,0
20250401,184600,266969350,16090,16090,16090,16090,0
20250401,184500,266969350,16090,16090,16090,16090,0
20250401,184400,266969350,16090,16090,16090,16090,0
20250401,184300,266969350,16090,16090,16090,16090,0
20250401,184200,266969350,16090,16090,16090,16090,0
20250401,184100,266969350,16090,16090,16090,16090,0
20250401,184000,266969350,16090,16090,16090,16090,0
20250401,183900,266969350,16090,16090,16090,16090,0
20250401,183800,266969350,16090,16090,16090,16090,0
20250401,183700,266969350,16090,16090,16090,16090,0
20250401,183600,266969350,16090,16090,16090,16090,397
20250401,183500,266969350,16090,16090,16090,16090,0
20250401,183400,266969350,16090,16090,16090,16090,0
20250401,183300,266969350,16090,16090,16090,16090,0
20250401,183200,266969350,16090,16090,16090,16090,0
20250401,183100,266969350,16090,16090,16090,16090,0
20250401,183000,266969350,16090,16090,16090,16090,0
20250401,182900,266969350,16090,16090,16090,16090,0
20250401,182800,266969350,16090,16090,16090,16090,0
20250401,182700,266969350,16090,16090,16090,16090,0
20250401,182600,266969350,16090,16090,16090,16090,0
20250401,182500,266969350,16090,16090,16090,16090,0
20250401,182400,266969350,16090,16090,16090,16090,0
20250401,182300,266969350,16090,16090,16090,16090,0
20250401,182200,266969350,16090,16090,16090,16090,0
20250401,182100,266969350,16090,16090,16090,16090,0
20250401,182000,266969350,16090,16090,16090,16090,0
20250401,181900,266969350,16090,16090,16090,16090,0
20250401,181800,266969350,16090,16090,16090,16090,0
20250401,181700,266969350,16090,16090,16090,16090,0
20250401,181600,266969350,16090,16090,16090,16090,0
20250401,181500,266969350,16090,16090,16090,16090,0
20250401,181400,266969350,16090,16090,16090,16090,0
20250401,181300,266969350,16090,16090,16090,16090,0
20250401,181200,266969350,16090,16090,16090,16090,0
20250401,181100,266969350,16090,16090,16090,16090,0
20250401,181000,266969350,16090,16090,16090,16090,0
20250401,180900,266969350,16090,16090,16090,16090,0
20250401,180800,266969350,16090,16090,16090,16090,0
20250401,180700,266969350,16090,16090,16090,16090,0
20250401,180600,266969350,16090,16090,16090,16090,397
20250401,180500,266969350,16090,16090,16090,16090,0
20250401,180400,266969350,16090,16090,16090,16090,0
20250401,180300,266969350,16090,16090,16090,16090,0
20250401,180200,266969350,16090,16090,16090,16090,0
20250401,180100,266969350,16090,16090,16090,16090,0
20250401,180000,266969350,16090,16090,16090,16090,0
20250401,175900,266969350,16090,16090,16090,16090,0
20250401,175800,266969350,16090,16090,16090,16090,0
20250401,175700,266969350,16090,16090,16090,16090,0
20250401,175600,266969350,16090,16090,16090,16090,0
20250401,175500,266969350,16090,16090,16090,16090,0
20250401,175400,266969350,16090,16090,16090,16090,0
20250401,175300,266969350,16090,16090,16090,16090,0
20250401,175200,266969350,16090,16090,16090,16090,0
20250401,175100,266969350,16090,16090,16090,16090,0
20250401,175000,266969350,16090,16090,16090,16090,0
20250401,174900,266969350,16090,16090,16090,16090,0
20250401,174800,266969350,16090,16090,16090,16090,0
20250401,174700,266969350,16090,16090,16090,16090,0
20250401,174600,266969350,16090,16090,16090,16090,0
20250401,174500,266969350,16090,16090,16090,16090,0
20250401,174400,266969350,16090,16090,16090,16090,0
20250401,174300,266969350,16090,16090,16090,16090,0
20250401,174200,266969350,16090,16090,16090,16090,0
20250401,174100,266969350,16090,16090,16090,16090,0
20250401,174000,266969350,16090,16090,16090,16090,0
20250401,173900,266969350,16090,16090,16090,16090,0
20250401,173800,266969350,16090,16090,16090,16090,0
20250401,173700,266969350,16090,16090,16090,16090,0
20250401,173600,266969350,16090,16090,16090,16090,397
20250401,173500,266969350,16090,16090,16090,16090,0
20250401,173400,266969350,16090,16090,16090,16090,0
20250401,173300,266969350,16090,16090,16090,16090,0
20250401,173200,266969350,16090,16090,16090,16090,0
20250401,173100,266969350,16090,16090,16090,16090,0
20250401,173000,266969350,16090,16090,16090,16090,0
20250401,172900,266969350,16090,16090,16090,16090,0
20250401,172800,266969350,16090,16090,16090,16090,0
20250401,172700,266969350,16090,16090,16090,16090,0
20250401,172600,266969350,16090,16090,16090,16090,0
20250401,172500,266969350,16090,16090,16090,16090,0
20250401,172400,266969350,16090,16090,16090,16090,0
20250401,172300,266969350,16090,16090,16090,16090,0
20250401,172200,266969350,16090,16090,16090,16090,0
20250401,172100,266969350,16090,16090,16090,16090,0
20250401,172000,266969350,16090,16090,16090,16090,0
20250401,171900,266969350,16090,16090,16090,16090,0
20250401,171800,266969350,16090,16090,16090,16090,0
20250401,171700,266969350,16090,16090,16090,16090,0
20250401,171600,266969350,16090,16090,16090,16090,0
20250401,171500,266969350,16090,16090,16090,16090,0
20250401,171400,266969350,16090,16090,16090,16090,0
20250401,171300,266969350,16090,16090,16090,16090,0
20250401,171200,266969350,16090,16090,16090,16090,0
20250401,171100,266969350,16090,16090,16090,16090,0
20250401,171000,266969350,16090,16090,16090,16090,0
20250401,170900,266969350,16090,16090,16090,16090,0
20250401,170800,266969350,16090,16090,16090,16090,0
20250401,170700,266969350,16090,16090,16090,16090,0
20250401,170600,266969350,16090,16090,16090,16090,397
20250401,170500,266969350,16090,16090,16090,16090,0
20250401,170400,266969350,16090,16090,16090,16090,0
20250401,170300,266969350,16090,16090,16090,16090,0
20250401,170200,266969350,16090,16090,16090,16090,0
20250401,170100,266969350,16090,16090,16090,16090,0
20250401,170000,266969350,16090,16090,16090,16090,0
20250401,165900,266969350,16090,16090,16090,16090,0
20250401,165800,266969350,16090,16090,16090,16090,0
20250401,165700,266969350,16090,16090,16090,16090,0
20250401,165600,266969350,16090,16090,16090,16090,0
20250401,165500,266969350,16090,16090,16090,16090,0
20250401,165400,266969350,16090,16090,16090,16090,0
20250401,165300,266969350,16090,16090,16090,16090,0
20250401,165200,266969350,16090,16090,16090,16090,0
20250401,165100,266969350,16090,16090,16090,16090,0
20250401,165000,266969350,16090,16090,16090,16090,0
20250401,164900,266969350,16090,16090,16090,16090,0
20250401,164800,266969350,16090,16090,16090,16090,0
20250401,164700,266969350,16090,16090,16090,16090,0
20250401,164600,266969350,16090,16090,16090,16090,0
20250401,164500,266969350,16090,16090,16090,16090,0
20250401,164400,266969350,16090,16090,16090,16090,0
20250401,164300,266969350,16090,16090,16090,16090,0
20250401,164200,266969350,16090,16090,16090,16090,0
20250401,164100,266969350,16090,16090,16090,16090,0
20250401,164000,266969350,16090,16090,16090,16090,0
20250401,163900,266969350,16090,16090,16090,16090,0
20250401,163800,266969350,16090,16090,16090,16090,0
20250401,163700,266969350,16090,16090,16090,16090,0
20250401,163600,266969350,16090,16090,16090,16090,397
20250401,163500,266969350,16090,16090,16090,16090,0
20250401,163400,266969350,16090,16090,16090,16090,0
20250401,163300,266969350,16090,16090,16090,16090,0
20250401,163200,266969350,16090,16090,16090,16090,0
20250401,163100,266969350,16090,16090,16090,16090,0
20250401,163000,266969350,16090,16090,16090,16090,0
20250401,162900,266969350,16090,16090,16090,16090,0
20250401,162800,266969350,16090,16090,16090,16090,0
20250401,162700,266969350,16090,16090,16090,16090,0
20250401,162600,266969350,16090,16090,16090,16090,0
20250401,162500,266969350,16090,16090,16090,16090,0
20250401,162400,266969350,16090,16090,16090,16090,0
20250401,162300,266969350,16090,16090,16090,16090,0
20250401,162200,266969350,16090,16090,16090,16090,0
20250401,162100,266969350,16090,16090,16090,16090,0
20250401,162000,266969350,16090,16090,16090,16090,0
20250401,161900,266969350,16090,16090,16090,16090,0
20250401,161800,266969350,16090,16090,16090,16090,0
20250401,161700,266969350,16090,16090,16090,16090,0
20250401,161600,266969350,16090,16090,16090,16090,0
20250401,161500,266969350,16090,16090,16090,16090,0
20250401,161400,266969350,16090,16090,16090,16090,0
20250401,161300,266969350,16090,16090,16090,16090,0
20250401,161200,266969350,16090,16090,16090,16090,0
20250401,161100,266969350,16090,16090,16090,16090,0
20250401,161000,266969350,16090,16090,16090,16090,0
20250401,160900,266969350,16090,16090,16090,16090,0
20250401,160800,266969350,16090,16090,16090,16090,0
20250401,160700,266969350,16090,16090,16090,16090,0
20250401,160600,266969350,16090,16090,16090,16090,397
20250401,160500,266969350,16090,16090,16090,16090,0
20250401,160400,266969350,16090,16090,16090,16090,0
20250401,160300,266969350,16090,16090,16090,16090,0
20250401,160200,266969350,16090,16090,16090,16090,0
20250401,160100,266969350,16090,16090,16090,16090,0
20250401,160000,266969350,16090,16090,16090,16090,0
20250401,155900,266969350,16090,16090,16090,16090,0
20250401,155800,266969350,16090,16090,16090,16090,0
20250401,155700,266969350,16090,16090,16090,16090,0
20250401,155600,266969350,16090,16090,16090,16090,0
20250401,155500,266969350,16090,16090,16090,16090,0
20250401,155400,266969350,16090,16090,16090,16090,0
20250401,155300,266969350,16090,16090,16090,16090,0
20250401,155200,266969350,16090,16090,16090,16090,0
20250401,155100,266969350,16090,16090,16090,16090,0
20250401,155000,266969350,16090,16090,16090,16090,0
20250401,154900,266969350,16090,16090,16090,16090,0
20250401,154800,266969350,16090,16090,16090,16090,0
20250401,154700,266969350,16090,16090,16090,16090,0
20250401,154600,266969350,16090,16090,16090,16090,0
20250401,154500,266969350,16090,16090,16090,16090,0
20250401,154400,266969350,16090,16090,16090,16090,0
20250401,154300,266969350,16090,16090,16090,16090,0
20250401,154200,266969350,16090,16090,16090,16090,0
20250401,154100,266969350,16090,16090,16090,16090,0
20250401,154000,266969350,16090,16090,16090,16090,0
20250401,153900,266969350,16090,16090,16090,16090,0
20250401,153800,266969350,16090,16090,16090,16090,0
20250401,153700,266969350,16090,16090,16090,16090,0
20250401,153600,266969350,16090,16090,16090,16090,397
20250401,153500,266969350,16090,16090,16090,16090,0
20250401,153400,266969350,16090,16090,16090,16090,0
20250401,153300,266969350,16090,16090,16090,16090,0
20250401,153200,266969350,16090,16090,16090,16090,0
20250401,153100,266969350,16090,16090,16090,16090,0
20250401,153000,266969350,16090,16090,16090,16090,397
20250401,152900,260581620,16090,16090,16090,16090,0
20250401,152800,260581620,16090,16090,16090,16090,0
20250401,152700,260581620,16090,16090,16090,16090,0
20250401,152600,260581620,16090,16090,16090,16090,0
20250401,152500,260581620,16090,16090,16090,16090,0
20250401,152400,260581620,16090,16090,16090,16090,0
20250401,152300,260581620,16090,16090,16090,16090,0
20250401,152200,260581620,16090,16090,16090,16090,0
20250401,152100,260581620,16090,16090,16090,16090,0
20250401,152000,260581620,16090,16090,16090,16090,0
20250401,151900,260581620,16090,16060,16090,16060,52
20250401,151800,259746340,16020,16020,16020,16020,0
20250401,151700,259746340,16020,16020,16020,16020,0
20250401,151600,259746340,16020,16020,16020,16020,0
20250401,151500,259746340,16020,16060,16060,16020,232
20250401,151400,256023620,16080,16080,16080,16080,0
20250401,151300,256023620,16080,16080,16080,16080,0
20250401,151200,256023620,16080,16060,16080,16060,55
20250401,151100,255140100,16060,16060,16060,16060,50
20250401,151000,254337100,16080,16060,16080,16060,52
20250401,150900,253501940,16100,16100,16100,16100,0
20250401,150800,253501940,16100,16100,16100,16100,0
20250401,150700,253501940,16100,16100,16100,16100,0
20250401,150600,253501940,16100,16080,16100,16070,4
20250401,150500,253437610,16050,16050,16050,16050,0
20250401,150400,253437610,16050,16050,16050,16050,0
20250401,150300,253437610,16050,16060,16090,16050,3
20250401,150200,253389410,16080,16030,16100,16030,28
20250401,150100,252939950,16040,16040,16040,16040,0
20250401,150000,252939950,16040,16040,16040,16040,143
20250401,145900,250646230,16050,16050,16050,16050,0
20250401,145800,250646230,16050,16060,16060,16050,133
20250401,145700,248511260,16050,16050,16050,16050,0
20250401,145600,248511260,16050,16050,16050,16050,0
20250401,145500,248511260,16050,16050,16050,16050,0
20250401,145400,248511260,16050,16050,16050,16050,0
20250401,145300,248511260,16050,16050,16050,16050,0
20250401,145200,248511260,16050,16050,16050,16050,0
20250401,145100,248511260,16050,16050,16050,16050,0
20250401,145000,248511260,16050,16060,16060,16050,6
20250401,144900,248414950,16050,16050,16050,16050,0
20250401,144800,248414950,16050,16050,16050,16050,0
20250401,144700,248414950,16050,16050,16050,16050,0
20250401,144600,248414950,16050,16050,16050,16050,0
20250401,144500,248414950,16050,16050,16050,16050,0
20250401,144400,248414950,16050,16050,16050,16050,0
20250401,144300,248414950,16050,16050,16050,16050,0
20250401,144200,248414950,16050,16050,16050,16050,0
20250401,144100,248414950,16050,16050,16050,16050,0
20250401,144000,248414950,16050,16050,16050,16050,0
20250401,143900,248414950,16050,16060,16060,16050,26
20250401,143800,247997640,16050,16050,16050,16050,0
20250401,143700,247997640,16050,16050,16050,16050,0
20250401,143600,247997640,16050,16050,16050,16050,0
20250401,143500,247997640,16050,16050,16050,16050,0
20250401,143400,247997640,16050,16050,16050,16050,0
20250401,143300,247997640,16050,16050,16050,16050,0
20250401,143200,247997640,16050,16050,16050,16050,0
20250401,143100,247997640,16050,16050,16050,16050,1
20250401,143000,247981590,16090,16090,16090,16090,0
20250401,142900,247981590,16090,16090,16090,16090,0
20250401,142800,247981590,16090,16090,16090,16090,0
20250401,142700,247981590,16090,16090,16090,16090,0
20250401,142600,247981590,16090,16090,16090,16090,0
20250401,142500,247981590,16090,16080,16100,16080,4
20250401,142400,247917240,16100,16080,16100,16080,2
20250401,142300,247885060,16100,16100,16100,16100,0
20250401,142200,247885060,16100,16100,16100,16100,0
20250401,142100,247885060,16100,16100,16100,16100,0
20250401,142000,247885060,16100,16100,16100,16100,0
20250401,141900,247885060,16100,16090,16100,16090,2
20250401,141800,247852870,16070,16070,16070,16070,4
20250401,141700,247788590,16090,16090,16090,16090,0
20250401,141600,247788590,16090,16090,16090,16090,0
20250401,141500,247788590,16090,16090,16090,16090,0
20250401,141400,247788590,16090,16090,16090,16090,0
20250401,141300,247788590,16090,16090,16090,16090,0
20250401,141200,247788590,16090,16090,16090,16090,0
20250401,141100,247788590,16090,16090,16090,16090,0
20250401,141000,247788590,16090,16090,16090,16090,0
20250401,140900,247788590,16090,16090,16090,16090,1
20250401,140800,247772500,16090,16090,16090,16090,0
20250401,140700,247772500,16090,16090,16090,16090,0
20250401,140600,247772500,16090,16090,16090,16090,0
20250401,140500,247772500,16090,16090,16090,16090,0
20250401,140400,247772500,16090,16090,16090,16090,0
20250401,140300,247772500,16090,16090,16090,16090,0
20250401,140200,247772500,16090,16090,16090,16090,0
20250401,140100,247772500,16090,16090,16090,16090,0
20250401,140000,247772500,16090,16090,16090,16090,0
20250401,135900,247772500,16090,16090,16090,16090,0
20250401,135800,247772500,16090,16090,16090,16090,8
20250401,135700,247643780,16110,16110,16110,16110,0
20250401,135600,247643780,16110,16100,16110,16100,2
20250401,135500,247611570,16120,16120,16120,16120,0
20250401,135400,247611570,16120,16120,16120,16120,0
20250401,135300,247611570,16120,16120,16120,16120,0
20250401,135200,247611570,16120,16120,16120,16120,0
20250401,135100,247611570,16120,16120,16120,16120,0
20250401,135000,247611570,16120,16100,16120,16100,2
20250401,134900,247579350,16120,16080,16120,16080,3
20250401,134800,247531060,16120,16120,16120,16120,0
20250401,134700,247531060,16120,16090,16120,16090,2
20250401,134600,247498850,16120,16120,16120,16120,0
20250401,134500,247498850,16120,16090,16120,16090,2
20250401,134400,247466640,16110,16110,16110,16110,0
20250401,134300,247466640,16110,16090,16120,16090,4
20250401,134200,247402230,16110,16090,16110,16090,4
20250401,134100,247337830,16110,16110,16110,16110,0
20250401,134000,247337830,16110,16090,16110,16090,2
20250401,133900,247305630,16110,16080,16110,16080,7
20250401,133800,247192950,16110,16110,16110,16110,0
20250401,133700,247192950,16110,16110,16110,16110,0
20250401,133600,247192950,16110,16110,16110,16110,0
20250401,133500,247192950,16110,16110,16110,16110,0
20250401,133400,247192950,16110,16110,16110,16110,0
20250401,133300,247192950,16110,16110,16110,16110,0
20250401,133200,247192950,16110,16110,16110,16110,0
20250401,133100,247192950,16110,16110,16110,16110,0
20250401,133000,247192950,16110,16050,16110,16050,93
20250401,132900,245700220,16050,16050,16050,16050,0
20250401,132800,245700220,16050,16050,16050,16050,35
20250401,132700,245138470,16060,16070,16070,16060,25
20250401,132600,244736840,16070,16070,16070,16070,0
20250401,132500,244736840,16070,16070,16070,16070,0
20250401,132400,244736840,16070,16070,16070,16070,0
20250401,132300,244736840,16070,16070,16070,16070,0
20250401,132200,244736840,16070,16070,16070,16070,0
20250401,132100,244736840,16070,16070,16070,16070,0
20250401,132000,244736840,16070,16070,16070,16070,0
20250401,131900,244736840,16070,16070,16070,16070,0
20250401,131800,244736840,16070,16070,16070,16070,1
20250401,131700,244720770,16070,16070,16070,16070,0
20250401,131600,244720770,16070,16070,16070,16070,0
20250401,131500,244720770,16070,16070,16070,16070,0
20250401,131400,244720770,16070,16070,16070,16070,0
20250401,131300,244720770,16070,16070,16070,16070,0
20250401,131200,244720770,16070,16070,16070,16070,0
20250401,131100,244720770,16070,16070,16070,16070,0
20250401,131000,244720770,16070,16070,16070,16070,0
20250401,130900,244720770,16070,16080,16080,16070,13
20250401,130800,244511770,16080,16080,16080,16080,0
20250401,130700,244511770,16080,16080,16080,16080,0
20250401,130600,244511770,16080,16080,16080,16080,1
20250401,130500,244495690,16120,16110,16120,16110,20
20250401,130400,244173300,16120,16120,16120,16120,0
20250401,130300,244173300,16120,16120,16120,16120,0
20250401,130200,244173300,16120,16120,16120,16120,0
20250401,130100,244173300,16120,16120,16120,16120,0
20250401,130000,244173300,16120,16120,16120,16120,0
20250401,125900,244173300,16120,16120,16120,16120,0
20250401,125800,244173300,16120,16120,16120,16120,0
20250401,125700,244173300,16120,16120,16120,16120,0
20250401,125600,244173300,16120,16120,16120,16120,0
20250401,125500,244173300,16120,16140,16140,16120,149
20250401,125400,241769950,16140,16140,16140,16140,0
20250401,125300,241769950,16140,16140,16140,16140,0
20250401,125200,241769950,16140,16140,16140,16140,0
20250401,125100,241769950,16140,16140,16140,16140,0
20250401,125000,241769950,16140,16140,16140,16140,0
20250401,124900,241769950,16140,16140,16140,16140,0
20250401,124800,241769950,16140,16150,16150,16140,14
20250401,124700,241543870,16140,16140,16140,16140,0
20250401,124600,241543870,16140,16140,16140,16140,0
20250401,124500,241543870,16140,16130,16140,16130,2
20250401,124400,241511600,16180,16180,16180,16180,0
20250401,124300,241511600,16180,16180,16180,16180,0
20250401,124200,241511600,16180,16180,16180,16180,0
20250401,124100,241511600,16180,16180,16180,16180,0
20250401,124000,241511600,16180,16180,16180,16180,0
20250401,123900,241511600,16180,16180,16180,16180,0
20250401,123800,241511600,16180,16180,16180,16180,0
20250401,123700,241511600,16180,16180,16180,16180,0
20250401,123600,241511600,16180,16180,16180,16180,0
20250401,123500,241511600,16180,16180,16180,16180,0
20250401,123400,241511600,16180,16180,16180,16180,0
20250401,123300,241511600,16180,16180,16180,16180,0
20250401,123200,241511600,16180,16180,16180,16180,0
20250401,123100,241511600,16180,16180,16180,16180,0
20250401,123000,241511600,16180,16180,16180,16180,0
20250401,122900,241511600,16180,16180,16180,16180,0
20250401,122800,241511600,16180,16180,16180,16180,0
20250401,122700,241511600,16180,16180,16180,16180,0
20250401,122600,241511600,16180,16180,16180,16180,0
20250401,122500,241511600,16180,16180,16180,16180,0
20250401,122400,241511600,16180,16180,16180,16180,0
20250401,122300,241511600,16180,16180,16180,16180,0
20250401,122200,241511600,16180,16180,16180,16180,0
20250401,122100,241511600,16180,16180,16180,16180,0
20250401,122000,241511600,16180,16180,16180,16180,0
20250401,121900,241511600,16180,16180,16180,16180,0
20250401,121800,241511600,16180,16180,16180,16180,0
20250401,121700,241511600,16180,16150,16180,16150,2
20250401,121600,241479270,16180,16150,16180,16150,2
20250401,121500,241446940,16140,16140,16140,16140,0
20250401,121400,241446940,16140,16140,16140,16140,0
20250401,121300,241446940,16140,16140,16140,16140,0
20250401,121200,241446940,16140,16140,16140,16140,0
20250401,121100,241446940,16140,16140,16140,16140,0
20250401,121000,241446940,16140,16140,16140,16140,0
20250401,120900,241446940,16140,16140,16140,16140,0
20250401,120800,241446940,16140,16140,16140,16140,1
20250401,120700,241430800,16180,16180,16180,16180,0
20250401,120600,241430800,16180,16180,16180,16180,0
20250401,120500,241430800,16180,16180,16180,16180,0
20250401,120400,241430800,16180,16180,16180,16180,0
20250401,120300,241430800,16180,16180,16180,16180,0
20250401,120200,241430800,16180,16150,16180,16150,2
20250401,120100,241398470,16140,16140,16140,16140,0
20250401,120000,241398470,16140,16140,16140,16140,0
20250401,115900,241398470,16140,16140,16140,16140,0
20250401,115800,241398470,16140,16140,16140,16140,1
20250401,115700,241382330,16170,16170,16170,16170,0
20250401,115600,241382330,16170,16170,16170,16170,0
20250401,115500,241382330,16170,16170,16170,16170,0
20250401,115400,241382330,16170,16170,16170,16170,0
20250401,115300,241382330,16170,16170,16170,16170,1
20250401,115200,241366160,16120,16120,16120,16120,6
20250401,115100,241269440,16120,16170,16170,16110,43
20250401,115000,240574520,16190,16190,16190,16190,0
20250401,114900,240574520,16190,16190,16190,16190,0
20250401,114800,240574520,16190,16190,16190,16190,0
20250401,114700,240574520,16190,16190,16190,16190,0
20250401,114600,240574520,16190,16190,16190,16190,0
20250401,114500,240574520,16190,16190,16190,16190,0
20250401,114400,240574520,16190,16190,16190,16190,0
20250401,114300,240574520,16190,16190,16190,16190,0
20250401,114200,240574520,16190,16190,16190,16190,0
20250401,114100,240574520,16190,16190,16190,16190,0
20250401,114000,240574520,16190,16190,16190,16190,0
20250401,113900,240574520,16190,16190,16190,16190,1
20250401,113800,240558330,16210,16210,16210,16210,0
20250401,113700,240558330,16210,16210,16210,16210,0
20250401,113600,240558330,16210,16210,16210,16210,0
20250401,113500,240558330,16210,16210,16210,16210,0
20250401,113400,240558330,16210,16200,16210,16200,7
20250401,113300,240444870,16210,16210,16210,16210,0
20250401,113200,240444870,16210,16210,16210,16210,0
20250401,113100,240444870,16210,16200,16210,16200,93
20250401,113000,238938260,16190,16190,16190,16190,0
20250401,112900,238938260,16190,16190,16190,16190,0
20250401,112800,238938260,16190,16190,16190,16190,1
20250401,112700,238922070,16200,16200,16200,16200,0
20250401,112600,238922070,16200,16200,16200,16200,0
20250401,112500,238922070,16200,16200,16200,16200,0
20250401,112400,238922070,16200,16200,16200,16200,0
20250401,112300,238922070,16200,16200,16200,16200,0
20250401,112200,238922070,16200,16200,16200,16200,0
20250401,112100,238922070,16200,16200,16200,16200,0
20250401,112000,238922070,16200,16200,16200,16200,0
20250401,111900,238922070,16200,16200,16200,16200,0
20250401,111800,238922070,16200,16200,16200,16200,0
20250401,111700,238922070,16200,16190,16200,16190,12
20250401,111600,238727700,16200,16180,16200,16180,5
20250401,111500,238646750,16180,16180,16180,16180,0
20250401,111400,238646750,16180,16180,16180,16180,0
20250401,111300,238646750,16180,16180,16180,16180,0
20250401,111200,238646750,16180,16180,16180,16180,0
20250401,111100,238646750,16180,16180,16180,16180,0
20250401,111000,238646750,16180,16180,16180,16180,0
20250401,110900,238646750,16180,16180,16180,16180,0
20250401,110800,238646750,16180,16180,16180,16180,3
20250401,110700,238598210,16180,16180,16180,16180,0
20250401,110600,238598210,16180,16180,16180,16180,6
20250401,110500,238501130,16210,16190,16210,16190,3
20250401,110400,238452520,16210,16210,16210,16210,0
20250401,110300,238452520,16210,16190,16210,16190,6
20250401,110200,238355280,16210,16210,16210,16210,1
20250401,110100,238339070,16190,16190,16190,16190,1
20250401,110000,238322880,16210,16190,16210,16190,2
20250401,105900,238290480,16200,16190,16210,16190,4
20250401,105800,238225690,16200,16190,16200,16190,2
20250401,105700,238193300,16210,16190,16210,16190,2
20250401,105600,238160900,16160,16160,16160,16160,0
20250401,105500,238160900,16160,16160,16160,16160,0
20250401,105400,238160900,16160,16160,16160,16160,0
20250401,105300,238160900,16160,16160,16160,16160,1
20250401,105200,238144740,16210,16190,16210,16190,2
20250401,105100,238112340,16210,16160,16210,16160,317
20250401,105000,232977950,16150,16150,16150,16150,0
20250401,104900,232977950,16150,16150,16150,16150,0
20250401,104800,232977950,16150,16190,16190,16150,105
20250401,104700,231282020,16180,16140,16190,16140,246
20250401,104600,227304020,16130,16130,16130,16130,0
20250401,104500,227304020,16130,16130,16130,16130,0
20250401,104400,227304020,16130,16130,16130,16130,0
20250401,104300,227304020,16130,16130,16130,16130,41
20250401,104200,226642690,16120,16070,16120,16070,54
20250401,104100,225772410,16100,16060,16100,16060,23
20250401,104000,225402150,16100,16100,16100,16100,0
20250401,103900,225402150,16100,16100,16100,16100,0
20250401,103800,225402150,16100,16060,16100,16060,4
20250401,103700,225337850,16030,16050,16080,16020,1926
20250401,103600,194472360,16050,16050,16050,16050,0
20250401,103500,194472360,16050,16050,16050,16050,0
20250401,103400,194472360,16050,16050,16050,16050,0
20250401,103300,194472360,16050,16130,16130,16050,11
20250401,103200,194295010,16050,16050,16050,16050,0
20250401,103100,194295010,16050,16050,16050,16050,1
20250401,103000,194278960,16090,16090,16090,16090,200
20250401,102900,191060960,16090,16090,16090,16090,0
20250401,102800,191060960,16090,16090,16090,16090,0
20250401,102700,191060960,16090,16100,16100,16090,17
20250401,102600,190787420,16130,16070,16130,16070,8
20250401,102500,190658630,16090,16090,16090,16090,0
20250401,102400,190658630,16090,16090,16090,16090,0
20250401,102300,190658630,16090,16090,16090,16090,0
20250401,102200,190658630,16090,16090,16090,16090,0
20250401,102100,190658630,16090,16090,16090,16090,0
20250401,102000,190658630,16090,16090,16090,16090,0
20250401,101900,190658630,16090,16060,16090,16060,301
20250401,101800,185824540,16060,16040,16080,16040,294
20250401,101700,181098140,16040,16040,16040,16040,0
20250401,101600,181098140,16040,16040,16040,16040,0
20250401,101500,181098140,16040,16040,16040,16040,0
20250401,101400,181098140,16040,16060,16060,16040,200
20250401,101300,177889700,16070,16070,16070,16070,0
20250401,101200,177889700,16070,16070,16070,16070,97
20250401,101100,176330910,16070,16040,16070,16040,12
20250401,101000,176138310,16030,16030,16030,16030,5
20250401,100900,176058160,16070,16070,16070,16070,0
20250401,100800,176058160,16070,16070,16070,16070,0
20250401,100700,176058160,16070,16080,16090,16030,134
20250401,100600,173902400,16050,15940,16090,15940,1419
20250401,100500,151105480,15950,15950,15950,15950,0
20250401,100400,151105480,15950,15950,15950,15950,5
20250401,100300,151025730,15980,15980,15980,15980,0
20250401,100200,151025730,15980,15980,15980,15950,12
20250401,100100,150834130,15940,15930,15940,15930,33
20250401,100000,150308160,15940,15930,15940,15930,8
20250401,095900,150180690,15930,15930,15930,15930,0
20250401,095800,150180690,15930,15930,15930,15930,1
20250401,095700,150164760,15930,15930,15930,15930,0
20250401,095600,150164760,15930,15930,15930,15930,0
20250401,095500,150164760,15930,15930,15930,15930,0
20250401,095400,150164760,15930,15930,15930,15930,0
20250401,095300,150164760,15930,15930,15930,15930,1
20250401,095200,150148830,15930,15930,15930,15930,0
20250401,095100,150148830,15930,15920,15930,15920,4
20250401,095000,150085130,15920,15920,15980,15920,18
20250401,094900,149798210,15920,15970,15980,15910,19
20250401,094800,149495370,15950,15940,15970,15930,24
20250401,094700,149112590,15940,15940,15940,15940,0
20250401,094600,149112590,15940,15940,15940,15940,3
20250401,094500,149064770,15940,15940,15940,15940,3
20250401,094400,149016950,15940,15940,15940,15940,3
20250401,094300,148969130,15950,15970,15970,15950,96
20250401,094200,147436260,16020,16020,16020,16020,0
20250401,094100,147436260,16020,16020,16020,16020,0
20250401,094000,147436260,16020,15980,16020,15970,22
20250401,093900,147084790,15970,15970,15970,15970,0
20250401,093800,147084790,15970,15980,15980,15970,10
20250401,093700,146925080,15980,15980,15980,15980,1
20250401,093600,146909100,15980,15960,15980,15960,133
20250401,093500,144786330,16030,16070,16070,16030,2084
20250401,093400,111369740,16080,16070,16080,16070,2
20250401,093300,111337590,16040,16090,16090,16040,191
20250401,093200,108264650,16140,16090,16140,16090,580
20250401,093100,98932400,16120,16130,16190,16090,2830
20250401,093000,53264240,16090,16130,16130,16070,13
20250401,092900,53055140,16190,16190,16190,16190,0
20250401,092800,53055140,16190,16190,16190,16190,0
20250401,092700,53055140,16190,16180,16190,16130,26
20250401,092600,52634950,16170,16170,16170,16170,0
20250401,092500,52634950,16170,16170,16170,16170,0
20250401,092400,52634950,16170,16170,16170,16170,0
20250401,092300,52634950,16170,16170,16170,16170,5
20250401,092200,52554100,16180,16180,16180,16180,0
20250401,092100,52554100,16180,16180,16180,16180,0
20250401,092000,52554100,16180,16180,16180,16180,0
20250401,091900,52554100,16180,16180,16180,16180,1
20250401,091800,52537920,16190,16190,16190,16190,0
20250401,091700,52537920,16190,16190,16190,16190,0
20250401,091600,52537920,16190,16190,16190,16190,2
20250401,091500,52505540,16200,16200,16200,16200,0
20250401,091400,52505540,16200,16200,16200,16200,0
20250401,091300,52505540,16200,16120,16200,16120,29
20250401,091200,52036670,16170,16170,16170,16170,0
20250401,091100,52036670,16170,16170,16170,16170,0
20250401,091000,52036670,16170,16070,16190,16060,441
20250401,090900,44953680,16220,16170,16240,16170,1010
20250401,090800,28609410,16170,15980,16180,15980,1734
20250401,090700,790590,15990,15990,15990,15990,0
20250401,090600,790590,15990,15990,15990,15990,0
20250401,090500,790590,15990,15990,15990,15990,0
20250401,090400,790590,15990,15990,15990,15990,0
20250401,090300,790590,15990,15990,15990,15990,1
20250401,090200,774600,16000,16000,16000,16000,0
20250401,090100,774600,16000,15900,16000,15900,3
20250401,090000,726800,15800,15800,15800,15800,46
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 203600 266969350 16090 16090 16090 16090 397
3 20250401 203500 266969350 16090 16090 16090 16090 0
4 20250401 203400 266969350 16090 16090 16090 16090 0
5 20250401 203300 266969350 16090 16090 16090 16090 0
6 20250401 203200 266969350 16090 16090 16090 16090 0
7 20250401 203100 266969350 16090 16090 16090 16090 0
8 20250401 203000 266969350 16090 16090 16090 16090 0
9 20250401 202900 266969350 16090 16090 16090 16090 0
10 20250401 202800 266969350 16090 16090 16090 16090 0
11 20250401 202700 266969350 16090 16090 16090 16090 0
12 20250401 202600 266969350 16090 16090 16090 16090 0
13 20250401 202500 266969350 16090 16090 16090 16090 0
14 20250401 202400 266969350 16090 16090 16090 16090 0
15 20250401 202300 266969350 16090 16090 16090 16090 0
16 20250401 202200 266969350 16090 16090 16090 16090 0
17 20250401 202100 266969350 16090 16090 16090 16090 0
18 20250401 202000 266969350 16090 16090 16090 16090 0
19 20250401 201900 266969350 16090 16090 16090 16090 0
20 20250401 201800 266969350 16090 16090 16090 16090 0
21 20250401 201700 266969350 16090 16090 16090 16090 0
22 20250401 201600 266969350 16090 16090 16090 16090 0
23 20250401 201500 266969350 16090 16090 16090 16090 0
24 20250401 201400 266969350 16090 16090 16090 16090 0
25 20250401 201300 266969350 16090 16090 16090 16090 0
26 20250401 201200 266969350 16090 16090 16090 16090 0
27 20250401 201100 266969350 16090 16090 16090 16090 0
28 20250401 201000 266969350 16090 16090 16090 16090 0
29 20250401 200900 266969350 16090 16090 16090 16090 0
30 20250401 200800 266969350 16090 16090 16090 16090 0
31 20250401 200700 266969350 16090 16090 16090 16090 0
32 20250401 200600 266969350 16090 16090 16090 16090 397
33 20250401 200500 266969350 16090 16090 16090 16090 0
34 20250401 200400 266969350 16090 16090 16090 16090 0
35 20250401 200300 266969350 16090 16090 16090 16090 0
36 20250401 200200 266969350 16090 16090 16090 16090 0
37 20250401 200100 266969350 16090 16090 16090 16090 0
38 20250401 200000 266969350 16090 16090 16090 16090 0
39 20250401 195900 266969350 16090 16090 16090 16090 0
40 20250401 195800 266969350 16090 16090 16090 16090 0
41 20250401 195700 266969350 16090 16090 16090 16090 0
42 20250401 195600 266969350 16090 16090 16090 16090 0
43 20250401 195500 266969350 16090 16090 16090 16090 0
44 20250401 195400 266969350 16090 16090 16090 16090 0
45 20250401 195300 266969350 16090 16090 16090 16090 0
46 20250401 195200 266969350 16090 16090 16090 16090 0
47 20250401 195100 266969350 16090 16090 16090 16090 0
48 20250401 195000 266969350 16090 16090 16090 16090 0
49 20250401 194900 266969350 16090 16090 16090 16090 0
50 20250401 194800 266969350 16090 16090 16090 16090 0
51 20250401 194700 266969350 16090 16090 16090 16090 0
52 20250401 194600 266969350 16090 16090 16090 16090 0
53 20250401 194500 266969350 16090 16090 16090 16090 0
54 20250401 194400 266969350 16090 16090 16090 16090 0
55 20250401 194300 266969350 16090 16090 16090 16090 0
56 20250401 194200 266969350 16090 16090 16090 16090 0
57 20250401 194100 266969350 16090 16090 16090 16090 0
58 20250401 194000 266969350 16090 16090 16090 16090 0
59 20250401 193900 266969350 16090 16090 16090 16090 0
60 20250401 193800 266969350 16090 16090 16090 16090 0
61 20250401 193700 266969350 16090 16090 16090 16090 0
62 20250401 193600 266969350 16090 16090 16090 16090 397
63 20250401 193500 266969350 16090 16090 16090 16090 0
64 20250401 193400 266969350 16090 16090 16090 16090 0
65 20250401 193300 266969350 16090 16090 16090 16090 0
66 20250401 193200 266969350 16090 16090 16090 16090 0
67 20250401 193100 266969350 16090 16090 16090 16090 0
68 20250401 193000 266969350 16090 16090 16090 16090 0
69 20250401 192900 266969350 16090 16090 16090 16090 0
70 20250401 192800 266969350 16090 16090 16090 16090 0
71 20250401 192700 266969350 16090 16090 16090 16090 0
72 20250401 192600 266969350 16090 16090 16090 16090 0
73 20250401 192500 266969350 16090 16090 16090 16090 0
74 20250401 192400 266969350 16090 16090 16090 16090 0
75 20250401 192300 266969350 16090 16090 16090 16090 0
76 20250401 192200 266969350 16090 16090 16090 16090 0
77 20250401 192100 266969350 16090 16090 16090 16090 0
78 20250401 192000 266969350 16090 16090 16090 16090 0
79 20250401 191900 266969350 16090 16090 16090 16090 0
80 20250401 191800 266969350 16090 16090 16090 16090 0
81 20250401 191700 266969350 16090 16090 16090 16090 0
82 20250401 191600 266969350 16090 16090 16090 16090 0
83 20250401 191500 266969350 16090 16090 16090 16090 0
84 20250401 191400 266969350 16090 16090 16090 16090 0
85 20250401 191300 266969350 16090 16090 16090 16090 0
86 20250401 191200 266969350 16090 16090 16090 16090 0
87 20250401 191100 266969350 16090 16090 16090 16090 0
88 20250401 191000 266969350 16090 16090 16090 16090 0
89 20250401 190900 266969350 16090 16090 16090 16090 0
90 20250401 190800 266969350 16090 16090 16090 16090 0
91 20250401 190700 266969350 16090 16090 16090 16090 0
92 20250401 190600 266969350 16090 16090 16090 16090 397
93 20250401 190500 266969350 16090 16090 16090 16090 0
94 20250401 190400 266969350 16090 16090 16090 16090 0
95 20250401 190300 266969350 16090 16090 16090 16090 0
96 20250401 190200 266969350 16090 16090 16090 16090 0
97 20250401 190100 266969350 16090 16090 16090 16090 0
98 20250401 190000 266969350 16090 16090 16090 16090 0
99 20250401 185900 266969350 16090 16090 16090 16090 0
100 20250401 185800 266969350 16090 16090 16090 16090 0
101 20250401 185700 266969350 16090 16090 16090 16090 0
102 20250401 185600 266969350 16090 16090 16090 16090 0
103 20250401 185500 266969350 16090 16090 16090 16090 0
104 20250401 185400 266969350 16090 16090 16090 16090 0
105 20250401 185300 266969350 16090 16090 16090 16090 0
106 20250401 185200 266969350 16090 16090 16090 16090 0
107 20250401 185100 266969350 16090 16090 16090 16090 0
108 20250401 185000 266969350 16090 16090 16090 16090 0
109 20250401 184900 266969350 16090 16090 16090 16090 0
110 20250401 184800 266969350 16090 16090 16090 16090 0
111 20250401 184700 266969350 16090 16090 16090 16090 0
112 20250401 184600 266969350 16090 16090 16090 16090 0
113 20250401 184500 266969350 16090 16090 16090 16090 0
114 20250401 184400 266969350 16090 16090 16090 16090 0
115 20250401 184300 266969350 16090 16090 16090 16090 0
116 20250401 184200 266969350 16090 16090 16090 16090 0
117 20250401 184100 266969350 16090 16090 16090 16090 0
118 20250401 184000 266969350 16090 16090 16090 16090 0
119 20250401 183900 266969350 16090 16090 16090 16090 0
120 20250401 183800 266969350 16090 16090 16090 16090 0
121 20250401 183700 266969350 16090 16090 16090 16090 0
122 20250401 183600 266969350 16090 16090 16090 16090 397
123 20250401 183500 266969350 16090 16090 16090 16090 0
124 20250401 183400 266969350 16090 16090 16090 16090 0
125 20250401 183300 266969350 16090 16090 16090 16090 0
126 20250401 183200 266969350 16090 16090 16090 16090 0
127 20250401 183100 266969350 16090 16090 16090 16090 0
128 20250401 183000 266969350 16090 16090 16090 16090 0
129 20250401 182900 266969350 16090 16090 16090 16090 0
130 20250401 182800 266969350 16090 16090 16090 16090 0
131 20250401 182700 266969350 16090 16090 16090 16090 0
132 20250401 182600 266969350 16090 16090 16090 16090 0
133 20250401 182500 266969350 16090 16090 16090 16090 0
134 20250401 182400 266969350 16090 16090 16090 16090 0
135 20250401 182300 266969350 16090 16090 16090 16090 0
136 20250401 182200 266969350 16090 16090 16090 16090 0
137 20250401 182100 266969350 16090 16090 16090 16090 0
138 20250401 182000 266969350 16090 16090 16090 16090 0
139 20250401 181900 266969350 16090 16090 16090 16090 0
140 20250401 181800 266969350 16090 16090 16090 16090 0
141 20250401 181700 266969350 16090 16090 16090 16090 0
142 20250401 181600 266969350 16090 16090 16090 16090 0
143 20250401 181500 266969350 16090 16090 16090 16090 0
144 20250401 181400 266969350 16090 16090 16090 16090 0
145 20250401 181300 266969350 16090 16090 16090 16090 0
146 20250401 181200 266969350 16090 16090 16090 16090 0
147 20250401 181100 266969350 16090 16090 16090 16090 0
148 20250401 181000 266969350 16090 16090 16090 16090 0
149 20250401 180900 266969350 16090 16090 16090 16090 0
150 20250401 180800 266969350 16090 16090 16090 16090 0
151 20250401 180700 266969350 16090 16090 16090 16090 0
152 20250401 180600 266969350 16090 16090 16090 16090 397
153 20250401 180500 266969350 16090 16090 16090 16090 0
154 20250401 180400 266969350 16090 16090 16090 16090 0
155 20250401 180300 266969350 16090 16090 16090 16090 0
156 20250401 180200 266969350 16090 16090 16090 16090 0
157 20250401 180100 266969350 16090 16090 16090 16090 0
158 20250401 180000 266969350 16090 16090 16090 16090 0
159 20250401 175900 266969350 16090 16090 16090 16090 0
160 20250401 175800 266969350 16090 16090 16090 16090 0
161 20250401 175700 266969350 16090 16090 16090 16090 0
162 20250401 175600 266969350 16090 16090 16090 16090 0
163 20250401 175500 266969350 16090 16090 16090 16090 0
164 20250401 175400 266969350 16090 16090 16090 16090 0
165 20250401 175300 266969350 16090 16090 16090 16090 0
166 20250401 175200 266969350 16090 16090 16090 16090 0
167 20250401 175100 266969350 16090 16090 16090 16090 0
168 20250401 175000 266969350 16090 16090 16090 16090 0
169 20250401 174900 266969350 16090 16090 16090 16090 0
170 20250401 174800 266969350 16090 16090 16090 16090 0
171 20250401 174700 266969350 16090 16090 16090 16090 0
172 20250401 174600 266969350 16090 16090 16090 16090 0
173 20250401 174500 266969350 16090 16090 16090 16090 0
174 20250401 174400 266969350 16090 16090 16090 16090 0
175 20250401 174300 266969350 16090 16090 16090 16090 0
176 20250401 174200 266969350 16090 16090 16090 16090 0
177 20250401 174100 266969350 16090 16090 16090 16090 0
178 20250401 174000 266969350 16090 16090 16090 16090 0
179 20250401 173900 266969350 16090 16090 16090 16090 0
180 20250401 173800 266969350 16090 16090 16090 16090 0
181 20250401 173700 266969350 16090 16090 16090 16090 0
182 20250401 173600 266969350 16090 16090 16090 16090 397
183 20250401 173500 266969350 16090 16090 16090 16090 0
184 20250401 173400 266969350 16090 16090 16090 16090 0
185 20250401 173300 266969350 16090 16090 16090 16090 0
186 20250401 173200 266969350 16090 16090 16090 16090 0
187 20250401 173100 266969350 16090 16090 16090 16090 0
188 20250401 173000 266969350 16090 16090 16090 16090 0
189 20250401 172900 266969350 16090 16090 16090 16090 0
190 20250401 172800 266969350 16090 16090 16090 16090 0
191 20250401 172700 266969350 16090 16090 16090 16090 0
192 20250401 172600 266969350 16090 16090 16090 16090 0
193 20250401 172500 266969350 16090 16090 16090 16090 0
194 20250401 172400 266969350 16090 16090 16090 16090 0
195 20250401 172300 266969350 16090 16090 16090 16090 0
196 20250401 172200 266969350 16090 16090 16090 16090 0
197 20250401 172100 266969350 16090 16090 16090 16090 0
198 20250401 172000 266969350 16090 16090 16090 16090 0
199 20250401 171900 266969350 16090 16090 16090 16090 0
200 20250401 171800 266969350 16090 16090 16090 16090 0
201 20250401 171700 266969350 16090 16090 16090 16090 0
202 20250401 171600 266969350 16090 16090 16090 16090 0
203 20250401 171500 266969350 16090 16090 16090 16090 0
204 20250401 171400 266969350 16090 16090 16090 16090 0
205 20250401 171300 266969350 16090 16090 16090 16090 0
206 20250401 171200 266969350 16090 16090 16090 16090 0
207 20250401 171100 266969350 16090 16090 16090 16090 0
208 20250401 171000 266969350 16090 16090 16090 16090 0
209 20250401 170900 266969350 16090 16090 16090 16090 0
210 20250401 170800 266969350 16090 16090 16090 16090 0
211 20250401 170700 266969350 16090 16090 16090 16090 0
212 20250401 170600 266969350 16090 16090 16090 16090 397
213 20250401 170500 266969350 16090 16090 16090 16090 0
214 20250401 170400 266969350 16090 16090 16090 16090 0
215 20250401 170300 266969350 16090 16090 16090 16090 0
216 20250401 170200 266969350 16090 16090 16090 16090 0
217 20250401 170100 266969350 16090 16090 16090 16090 0
218 20250401 170000 266969350 16090 16090 16090 16090 0
219 20250401 165900 266969350 16090 16090 16090 16090 0
220 20250401 165800 266969350 16090 16090 16090 16090 0
221 20250401 165700 266969350 16090 16090 16090 16090 0
222 20250401 165600 266969350 16090 16090 16090 16090 0
223 20250401 165500 266969350 16090 16090 16090 16090 0
224 20250401 165400 266969350 16090 16090 16090 16090 0
225 20250401 165300 266969350 16090 16090 16090 16090 0
226 20250401 165200 266969350 16090 16090 16090 16090 0
227 20250401 165100 266969350 16090 16090 16090 16090 0
228 20250401 165000 266969350 16090 16090 16090 16090 0
229 20250401 164900 266969350 16090 16090 16090 16090 0
230 20250401 164800 266969350 16090 16090 16090 16090 0
231 20250401 164700 266969350 16090 16090 16090 16090 0
232 20250401 164600 266969350 16090 16090 16090 16090 0
233 20250401 164500 266969350 16090 16090 16090 16090 0
234 20250401 164400 266969350 16090 16090 16090 16090 0
235 20250401 164300 266969350 16090 16090 16090 16090 0
236 20250401 164200 266969350 16090 16090 16090 16090 0
237 20250401 164100 266969350 16090 16090 16090 16090 0
238 20250401 164000 266969350 16090 16090 16090 16090 0
239 20250401 163900 266969350 16090 16090 16090 16090 0
240 20250401 163800 266969350 16090 16090 16090 16090 0
241 20250401 163700 266969350 16090 16090 16090 16090 0
242 20250401 163600 266969350 16090 16090 16090 16090 397
243 20250401 163500 266969350 16090 16090 16090 16090 0
244 20250401 163400 266969350 16090 16090 16090 16090 0
245 20250401 163300 266969350 16090 16090 16090 16090 0
246 20250401 163200 266969350 16090 16090 16090 16090 0
247 20250401 163100 266969350 16090 16090 16090 16090 0
248 20250401 163000 266969350 16090 16090 16090 16090 0
249 20250401 162900 266969350 16090 16090 16090 16090 0
250 20250401 162800 266969350 16090 16090 16090 16090 0
251 20250401 162700 266969350 16090 16090 16090 16090 0
252 20250401 162600 266969350 16090 16090 16090 16090 0
253 20250401 162500 266969350 16090 16090 16090 16090 0
254 20250401 162400 266969350 16090 16090 16090 16090 0
255 20250401 162300 266969350 16090 16090 16090 16090 0
256 20250401 162200 266969350 16090 16090 16090 16090 0
257 20250401 162100 266969350 16090 16090 16090 16090 0
258 20250401 162000 266969350 16090 16090 16090 16090 0
259 20250401 161900 266969350 16090 16090 16090 16090 0
260 20250401 161800 266969350 16090 16090 16090 16090 0
261 20250401 161700 266969350 16090 16090 16090 16090 0
262 20250401 161600 266969350 16090 16090 16090 16090 0
263 20250401 161500 266969350 16090 16090 16090 16090 0
264 20250401 161400 266969350 16090 16090 16090 16090 0
265 20250401 161300 266969350 16090 16090 16090 16090 0
266 20250401 161200 266969350 16090 16090 16090 16090 0
267 20250401 161100 266969350 16090 16090 16090 16090 0
268 20250401 161000 266969350 16090 16090 16090 16090 0
269 20250401 160900 266969350 16090 16090 16090 16090 0
270 20250401 160800 266969350 16090 16090 16090 16090 0
271 20250401 160700 266969350 16090 16090 16090 16090 0
272 20250401 160600 266969350 16090 16090 16090 16090 397
273 20250401 160500 266969350 16090 16090 16090 16090 0
274 20250401 160400 266969350 16090 16090 16090 16090 0
275 20250401 160300 266969350 16090 16090 16090 16090 0
276 20250401 160200 266969350 16090 16090 16090 16090 0
277 20250401 160100 266969350 16090 16090 16090 16090 0
278 20250401 160000 266969350 16090 16090 16090 16090 0
279 20250401 155900 266969350 16090 16090 16090 16090 0
280 20250401 155800 266969350 16090 16090 16090 16090 0
281 20250401 155700 266969350 16090 16090 16090 16090 0
282 20250401 155600 266969350 16090 16090 16090 16090 0
283 20250401 155500 266969350 16090 16090 16090 16090 0
284 20250401 155400 266969350 16090 16090 16090 16090 0
285 20250401 155300 266969350 16090 16090 16090 16090 0
286 20250401 155200 266969350 16090 16090 16090 16090 0
287 20250401 155100 266969350 16090 16090 16090 16090 0
288 20250401 155000 266969350 16090 16090 16090 16090 0
289 20250401 154900 266969350 16090 16090 16090 16090 0
290 20250401 154800 266969350 16090 16090 16090 16090 0
291 20250401 154700 266969350 16090 16090 16090 16090 0
292 20250401 154600 266969350 16090 16090 16090 16090 0
293 20250401 154500 266969350 16090 16090 16090 16090 0
294 20250401 154400 266969350 16090 16090 16090 16090 0
295 20250401 154300 266969350 16090 16090 16090 16090 0
296 20250401 154200 266969350 16090 16090 16090 16090 0
297 20250401 154100 266969350 16090 16090 16090 16090 0
298 20250401 154000 266969350 16090 16090 16090 16090 0
299 20250401 153900 266969350 16090 16090 16090 16090 0
300 20250401 153800 266969350 16090 16090 16090 16090 0
301 20250401 153700 266969350 16090 16090 16090 16090 0
302 20250401 153600 266969350 16090 16090 16090 16090 397
303 20250401 153500 266969350 16090 16090 16090 16090 0
304 20250401 153400 266969350 16090 16090 16090 16090 0
305 20250401 153300 266969350 16090 16090 16090 16090 0
306 20250401 153200 266969350 16090 16090 16090 16090 0
307 20250401 153100 266969350 16090 16090 16090 16090 0
308 20250401 153000 266969350 16090 16090 16090 16090 397
309 20250401 152900 260581620 16090 16090 16090 16090 0
310 20250401 152800 260581620 16090 16090 16090 16090 0
311 20250401 152700 260581620 16090 16090 16090 16090 0
312 20250401 152600 260581620 16090 16090 16090 16090 0
313 20250401 152500 260581620 16090 16090 16090 16090 0
314 20250401 152400 260581620 16090 16090 16090 16090 0
315 20250401 152300 260581620 16090 16090 16090 16090 0
316 20250401 152200 260581620 16090 16090 16090 16090 0
317 20250401 152100 260581620 16090 16090 16090 16090 0
318 20250401 152000 260581620 16090 16090 16090 16090 0
319 20250401 151900 260581620 16090 16060 16090 16060 52
320 20250401 151800 259746340 16020 16020 16020 16020 0
321 20250401 151700 259746340 16020 16020 16020 16020 0
322 20250401 151600 259746340 16020 16020 16020 16020 0
323 20250401 151500 259746340 16020 16060 16060 16020 232
324 20250401 151400 256023620 16080 16080 16080 16080 0
325 20250401 151300 256023620 16080 16080 16080 16080 0
326 20250401 151200 256023620 16080 16060 16080 16060 55
327 20250401 151100 255140100 16060 16060 16060 16060 50
328 20250401 151000 254337100 16080 16060 16080 16060 52
329 20250401 150900 253501940 16100 16100 16100 16100 0
330 20250401 150800 253501940 16100 16100 16100 16100 0
331 20250401 150700 253501940 16100 16100 16100 16100 0
332 20250401 150600 253501940 16100 16080 16100 16070 4
333 20250401 150500 253437610 16050 16050 16050 16050 0
334 20250401 150400 253437610 16050 16050 16050 16050 0
335 20250401 150300 253437610 16050 16060 16090 16050 3
336 20250401 150200 253389410 16080 16030 16100 16030 28
337 20250401 150100 252939950 16040 16040 16040 16040 0
338 20250401 150000 252939950 16040 16040 16040 16040 143
339 20250401 145900 250646230 16050 16050 16050 16050 0
340 20250401 145800 250646230 16050 16060 16060 16050 133
341 20250401 145700 248511260 16050 16050 16050 16050 0
342 20250401 145600 248511260 16050 16050 16050 16050 0
343 20250401 145500 248511260 16050 16050 16050 16050 0
344 20250401 145400 248511260 16050 16050 16050 16050 0
345 20250401 145300 248511260 16050 16050 16050 16050 0
346 20250401 145200 248511260 16050 16050 16050 16050 0
347 20250401 145100 248511260 16050 16050 16050 16050 0
348 20250401 145000 248511260 16050 16060 16060 16050 6
349 20250401 144900 248414950 16050 16050 16050 16050 0
350 20250401 144800 248414950 16050 16050 16050 16050 0
351 20250401 144700 248414950 16050 16050 16050 16050 0
352 20250401 144600 248414950 16050 16050 16050 16050 0
353 20250401 144500 248414950 16050 16050 16050 16050 0
354 20250401 144400 248414950 16050 16050 16050 16050 0
355 20250401 144300 248414950 16050 16050 16050 16050 0
356 20250401 144200 248414950 16050 16050 16050 16050 0
357 20250401 144100 248414950 16050 16050 16050 16050 0
358 20250401 144000 248414950 16050 16050 16050 16050 0
359 20250401 143900 248414950 16050 16060 16060 16050 26
360 20250401 143800 247997640 16050 16050 16050 16050 0
361 20250401 143700 247997640 16050 16050 16050 16050 0
362 20250401 143600 247997640 16050 16050 16050 16050 0
363 20250401 143500 247997640 16050 16050 16050 16050 0
364 20250401 143400 247997640 16050 16050 16050 16050 0
365 20250401 143300 247997640 16050 16050 16050 16050 0
366 20250401 143200 247997640 16050 16050 16050 16050 0
367 20250401 143100 247997640 16050 16050 16050 16050 1
368 20250401 143000 247981590 16090 16090 16090 16090 0
369 20250401 142900 247981590 16090 16090 16090 16090 0
370 20250401 142800 247981590 16090 16090 16090 16090 0
371 20250401 142700 247981590 16090 16090 16090 16090 0
372 20250401 142600 247981590 16090 16090 16090 16090 0
373 20250401 142500 247981590 16090 16080 16100 16080 4
374 20250401 142400 247917240 16100 16080 16100 16080 2
375 20250401 142300 247885060 16100 16100 16100 16100 0
376 20250401 142200 247885060 16100 16100 16100 16100 0
377 20250401 142100 247885060 16100 16100 16100 16100 0
378 20250401 142000 247885060 16100 16100 16100 16100 0
379 20250401 141900 247885060 16100 16090 16100 16090 2
380 20250401 141800 247852870 16070 16070 16070 16070 4
381 20250401 141700 247788590 16090 16090 16090 16090 0
382 20250401 141600 247788590 16090 16090 16090 16090 0
383 20250401 141500 247788590 16090 16090 16090 16090 0
384 20250401 141400 247788590 16090 16090 16090 16090 0
385 20250401 141300 247788590 16090 16090 16090 16090 0
386 20250401 141200 247788590 16090 16090 16090 16090 0
387 20250401 141100 247788590 16090 16090 16090 16090 0
388 20250401 141000 247788590 16090 16090 16090 16090 0
389 20250401 140900 247788590 16090 16090 16090 16090 1
390 20250401 140800 247772500 16090 16090 16090 16090 0
391 20250401 140700 247772500 16090 16090 16090 16090 0
392 20250401 140600 247772500 16090 16090 16090 16090 0
393 20250401 140500 247772500 16090 16090 16090 16090 0
394 20250401 140400 247772500 16090 16090 16090 16090 0
395 20250401 140300 247772500 16090 16090 16090 16090 0
396 20250401 140200 247772500 16090 16090 16090 16090 0
397 20250401 140100 247772500 16090 16090 16090 16090 0
398 20250401 140000 247772500 16090 16090 16090 16090 0
399 20250401 135900 247772500 16090 16090 16090 16090 0
400 20250401 135800 247772500 16090 16090 16090 16090 8
401 20250401 135700 247643780 16110 16110 16110 16110 0
402 20250401 135600 247643780 16110 16100 16110 16100 2
403 20250401 135500 247611570 16120 16120 16120 16120 0
404 20250401 135400 247611570 16120 16120 16120 16120 0
405 20250401 135300 247611570 16120 16120 16120 16120 0
406 20250401 135200 247611570 16120 16120 16120 16120 0
407 20250401 135100 247611570 16120 16120 16120 16120 0
408 20250401 135000 247611570 16120 16100 16120 16100 2
409 20250401 134900 247579350 16120 16080 16120 16080 3
410 20250401 134800 247531060 16120 16120 16120 16120 0
411 20250401 134700 247531060 16120 16090 16120 16090 2
412 20250401 134600 247498850 16120 16120 16120 16120 0
413 20250401 134500 247498850 16120 16090 16120 16090 2
414 20250401 134400 247466640 16110 16110 16110 16110 0
415 20250401 134300 247466640 16110 16090 16120 16090 4
416 20250401 134200 247402230 16110 16090 16110 16090 4
417 20250401 134100 247337830 16110 16110 16110 16110 0
418 20250401 134000 247337830 16110 16090 16110 16090 2
419 20250401 133900 247305630 16110 16080 16110 16080 7
420 20250401 133800 247192950 16110 16110 16110 16110 0
421 20250401 133700 247192950 16110 16110 16110 16110 0
422 20250401 133600 247192950 16110 16110 16110 16110 0
423 20250401 133500 247192950 16110 16110 16110 16110 0
424 20250401 133400 247192950 16110 16110 16110 16110 0
425 20250401 133300 247192950 16110 16110 16110 16110 0
426 20250401 133200 247192950 16110 16110 16110 16110 0
427 20250401 133100 247192950 16110 16110 16110 16110 0
428 20250401 133000 247192950 16110 16050 16110 16050 93
429 20250401 132900 245700220 16050 16050 16050 16050 0
430 20250401 132800 245700220 16050 16050 16050 16050 35
431 20250401 132700 245138470 16060 16070 16070 16060 25
432 20250401 132600 244736840 16070 16070 16070 16070 0
433 20250401 132500 244736840 16070 16070 16070 16070 0
434 20250401 132400 244736840 16070 16070 16070 16070 0
435 20250401 132300 244736840 16070 16070 16070 16070 0
436 20250401 132200 244736840 16070 16070 16070 16070 0
437 20250401 132100 244736840 16070 16070 16070 16070 0
438 20250401 132000 244736840 16070 16070 16070 16070 0
439 20250401 131900 244736840 16070 16070 16070 16070 0
440 20250401 131800 244736840 16070 16070 16070 16070 1
441 20250401 131700 244720770 16070 16070 16070 16070 0
442 20250401 131600 244720770 16070 16070 16070 16070 0
443 20250401 131500 244720770 16070 16070 16070 16070 0
444 20250401 131400 244720770 16070 16070 16070 16070 0
445 20250401 131300 244720770 16070 16070 16070 16070 0
446 20250401 131200 244720770 16070 16070 16070 16070 0
447 20250401 131100 244720770 16070 16070 16070 16070 0
448 20250401 131000 244720770 16070 16070 16070 16070 0
449 20250401 130900 244720770 16070 16080 16080 16070 13
450 20250401 130800 244511770 16080 16080 16080 16080 0
451 20250401 130700 244511770 16080 16080 16080 16080 0
452 20250401 130600 244511770 16080 16080 16080 16080 1
453 20250401 130500 244495690 16120 16110 16120 16110 20
454 20250401 130400 244173300 16120 16120 16120 16120 0
455 20250401 130300 244173300 16120 16120 16120 16120 0
456 20250401 130200 244173300 16120 16120 16120 16120 0
457 20250401 130100 244173300 16120 16120 16120 16120 0
458 20250401 130000 244173300 16120 16120 16120 16120 0
459 20250401 125900 244173300 16120 16120 16120 16120 0
460 20250401 125800 244173300 16120 16120 16120 16120 0
461 20250401 125700 244173300 16120 16120 16120 16120 0
462 20250401 125600 244173300 16120 16120 16120 16120 0
463 20250401 125500 244173300 16120 16140 16140 16120 149
464 20250401 125400 241769950 16140 16140 16140 16140 0
465 20250401 125300 241769950 16140 16140 16140 16140 0
466 20250401 125200 241769950 16140 16140 16140 16140 0
467 20250401 125100 241769950 16140 16140 16140 16140 0
468 20250401 125000 241769950 16140 16140 16140 16140 0
469 20250401 124900 241769950 16140 16140 16140 16140 0
470 20250401 124800 241769950 16140 16150 16150 16140 14
471 20250401 124700 241543870 16140 16140 16140 16140 0
472 20250401 124600 241543870 16140 16140 16140 16140 0
473 20250401 124500 241543870 16140 16130 16140 16130 2
474 20250401 124400 241511600 16180 16180 16180 16180 0
475 20250401 124300 241511600 16180 16180 16180 16180 0
476 20250401 124200 241511600 16180 16180 16180 16180 0
477 20250401 124100 241511600 16180 16180 16180 16180 0
478 20250401 124000 241511600 16180 16180 16180 16180 0
479 20250401 123900 241511600 16180 16180 16180 16180 0
480 20250401 123800 241511600 16180 16180 16180 16180 0
481 20250401 123700 241511600 16180 16180 16180 16180 0
482 20250401 123600 241511600 16180 16180 16180 16180 0
483 20250401 123500 241511600 16180 16180 16180 16180 0
484 20250401 123400 241511600 16180 16180 16180 16180 0
485 20250401 123300 241511600 16180 16180 16180 16180 0
486 20250401 123200 241511600 16180 16180 16180 16180 0
487 20250401 123100 241511600 16180 16180 16180 16180 0
488 20250401 123000 241511600 16180 16180 16180 16180 0
489 20250401 122900 241511600 16180 16180 16180 16180 0
490 20250401 122800 241511600 16180 16180 16180 16180 0
491 20250401 122700 241511600 16180 16180 16180 16180 0
492 20250401 122600 241511600 16180 16180 16180 16180 0
493 20250401 122500 241511600 16180 16180 16180 16180 0
494 20250401 122400 241511600 16180 16180 16180 16180 0
495 20250401 122300 241511600 16180 16180 16180 16180 0
496 20250401 122200 241511600 16180 16180 16180 16180 0
497 20250401 122100 241511600 16180 16180 16180 16180 0
498 20250401 122000 241511600 16180 16180 16180 16180 0
499 20250401 121900 241511600 16180 16180 16180 16180 0
500 20250401 121800 241511600 16180 16180 16180 16180 0
501 20250401 121700 241511600 16180 16150 16180 16150 2
502 20250401 121600 241479270 16180 16150 16180 16150 2
503 20250401 121500 241446940 16140 16140 16140 16140 0
504 20250401 121400 241446940 16140 16140 16140 16140 0
505 20250401 121300 241446940 16140 16140 16140 16140 0
506 20250401 121200 241446940 16140 16140 16140 16140 0
507 20250401 121100 241446940 16140 16140 16140 16140 0
508 20250401 121000 241446940 16140 16140 16140 16140 0
509 20250401 120900 241446940 16140 16140 16140 16140 0
510 20250401 120800 241446940 16140 16140 16140 16140 1
511 20250401 120700 241430800 16180 16180 16180 16180 0
512 20250401 120600 241430800 16180 16180 16180 16180 0
513 20250401 120500 241430800 16180 16180 16180 16180 0
514 20250401 120400 241430800 16180 16180 16180 16180 0
515 20250401 120300 241430800 16180 16180 16180 16180 0
516 20250401 120200 241430800 16180 16150 16180 16150 2
517 20250401 120100 241398470 16140 16140 16140 16140 0
518 20250401 120000 241398470 16140 16140 16140 16140 0
519 20250401 115900 241398470 16140 16140 16140 16140 0
520 20250401 115800 241398470 16140 16140 16140 16140 1
521 20250401 115700 241382330 16170 16170 16170 16170 0
522 20250401 115600 241382330 16170 16170 16170 16170 0
523 20250401 115500 241382330 16170 16170 16170 16170 0
524 20250401 115400 241382330 16170 16170 16170 16170 0
525 20250401 115300 241382330 16170 16170 16170 16170 1
526 20250401 115200 241366160 16120 16120 16120 16120 6
527 20250401 115100 241269440 16120 16170 16170 16110 43
528 20250401 115000 240574520 16190 16190 16190 16190 0
529 20250401 114900 240574520 16190 16190 16190 16190 0
530 20250401 114800 240574520 16190 16190 16190 16190 0
531 20250401 114700 240574520 16190 16190 16190 16190 0
532 20250401 114600 240574520 16190 16190 16190 16190 0
533 20250401 114500 240574520 16190 16190 16190 16190 0
534 20250401 114400 240574520 16190 16190 16190 16190 0
535 20250401 114300 240574520 16190 16190 16190 16190 0
536 20250401 114200 240574520 16190 16190 16190 16190 0
537 20250401 114100 240574520 16190 16190 16190 16190 0
538 20250401 114000 240574520 16190 16190 16190 16190 0
539 20250401 113900 240574520 16190 16190 16190 16190 1
540 20250401 113800 240558330 16210 16210 16210 16210 0
541 20250401 113700 240558330 16210 16210 16210 16210 0
542 20250401 113600 240558330 16210 16210 16210 16210 0
543 20250401 113500 240558330 16210 16210 16210 16210 0
544 20250401 113400 240558330 16210 16200 16210 16200 7
545 20250401 113300 240444870 16210 16210 16210 16210 0
546 20250401 113200 240444870 16210 16210 16210 16210 0
547 20250401 113100 240444870 16210 16200 16210 16200 93
548 20250401 113000 238938260 16190 16190 16190 16190 0
549 20250401 112900 238938260 16190 16190 16190 16190 0
550 20250401 112800 238938260 16190 16190 16190 16190 1
551 20250401 112700 238922070 16200 16200 16200 16200 0
552 20250401 112600 238922070 16200 16200 16200 16200 0
553 20250401 112500 238922070 16200 16200 16200 16200 0
554 20250401 112400 238922070 16200 16200 16200 16200 0
555 20250401 112300 238922070 16200 16200 16200 16200 0
556 20250401 112200 238922070 16200 16200 16200 16200 0
557 20250401 112100 238922070 16200 16200 16200 16200 0
558 20250401 112000 238922070 16200 16200 16200 16200 0
559 20250401 111900 238922070 16200 16200 16200 16200 0
560 20250401 111800 238922070 16200 16200 16200 16200 0
561 20250401 111700 238922070 16200 16190 16200 16190 12
562 20250401 111600 238727700 16200 16180 16200 16180 5
563 20250401 111500 238646750 16180 16180 16180 16180 0
564 20250401 111400 238646750 16180 16180 16180 16180 0
565 20250401 111300 238646750 16180 16180 16180 16180 0
566 20250401 111200 238646750 16180 16180 16180 16180 0
567 20250401 111100 238646750 16180 16180 16180 16180 0
568 20250401 111000 238646750 16180 16180 16180 16180 0
569 20250401 110900 238646750 16180 16180 16180 16180 0
570 20250401 110800 238646750 16180 16180 16180 16180 3
571 20250401 110700 238598210 16180 16180 16180 16180 0
572 20250401 110600 238598210 16180 16180 16180 16180 6
573 20250401 110500 238501130 16210 16190 16210 16190 3
574 20250401 110400 238452520 16210 16210 16210 16210 0
575 20250401 110300 238452520 16210 16190 16210 16190 6
576 20250401 110200 238355280 16210 16210 16210 16210 1
577 20250401 110100 238339070 16190 16190 16190 16190 1
578 20250401 110000 238322880 16210 16190 16210 16190 2
579 20250401 105900 238290480 16200 16190 16210 16190 4
580 20250401 105800 238225690 16200 16190 16200 16190 2
581 20250401 105700 238193300 16210 16190 16210 16190 2
582 20250401 105600 238160900 16160 16160 16160 16160 0
583 20250401 105500 238160900 16160 16160 16160 16160 0
584 20250401 105400 238160900 16160 16160 16160 16160 0
585 20250401 105300 238160900 16160 16160 16160 16160 1
586 20250401 105200 238144740 16210 16190 16210 16190 2
587 20250401 105100 238112340 16210 16160 16210 16160 317
588 20250401 105000 232977950 16150 16150 16150 16150 0
589 20250401 104900 232977950 16150 16150 16150 16150 0
590 20250401 104800 232977950 16150 16190 16190 16150 105
591 20250401 104700 231282020 16180 16140 16190 16140 246
592 20250401 104600 227304020 16130 16130 16130 16130 0
593 20250401 104500 227304020 16130 16130 16130 16130 0
594 20250401 104400 227304020 16130 16130 16130 16130 0
595 20250401 104300 227304020 16130 16130 16130 16130 41
596 20250401 104200 226642690 16120 16070 16120 16070 54
597 20250401 104100 225772410 16100 16060 16100 16060 23
598 20250401 104000 225402150 16100 16100 16100 16100 0
599 20250401 103900 225402150 16100 16100 16100 16100 0
600 20250401 103800 225402150 16100 16060 16100 16060 4
601 20250401 103700 225337850 16030 16050 16080 16020 1926
602 20250401 103600 194472360 16050 16050 16050 16050 0
603 20250401 103500 194472360 16050 16050 16050 16050 0
604 20250401 103400 194472360 16050 16050 16050 16050 0
605 20250401 103300 194472360 16050 16130 16130 16050 11
606 20250401 103200 194295010 16050 16050 16050 16050 0
607 20250401 103100 194295010 16050 16050 16050 16050 1
608 20250401 103000 194278960 16090 16090 16090 16090 200
609 20250401 102900 191060960 16090 16090 16090 16090 0
610 20250401 102800 191060960 16090 16090 16090 16090 0
611 20250401 102700 191060960 16090 16100 16100 16090 17
612 20250401 102600 190787420 16130 16070 16130 16070 8
613 20250401 102500 190658630 16090 16090 16090 16090 0
614 20250401 102400 190658630 16090 16090 16090 16090 0
615 20250401 102300 190658630 16090 16090 16090 16090 0
616 20250401 102200 190658630 16090 16090 16090 16090 0
617 20250401 102100 190658630 16090 16090 16090 16090 0
618 20250401 102000 190658630 16090 16090 16090 16090 0
619 20250401 101900 190658630 16090 16060 16090 16060 301
620 20250401 101800 185824540 16060 16040 16080 16040 294
621 20250401 101700 181098140 16040 16040 16040 16040 0
622 20250401 101600 181098140 16040 16040 16040 16040 0
623 20250401 101500 181098140 16040 16040 16040 16040 0
624 20250401 101400 181098140 16040 16060 16060 16040 200
625 20250401 101300 177889700 16070 16070 16070 16070 0
626 20250401 101200 177889700 16070 16070 16070 16070 97
627 20250401 101100 176330910 16070 16040 16070 16040 12
628 20250401 101000 176138310 16030 16030 16030 16030 5
629 20250401 100900 176058160 16070 16070 16070 16070 0
630 20250401 100800 176058160 16070 16070 16070 16070 0
631 20250401 100700 176058160 16070 16080 16090 16030 134
632 20250401 100600 173902400 16050 15940 16090 15940 1419
633 20250401 100500 151105480 15950 15950 15950 15950 0
634 20250401 100400 151105480 15950 15950 15950 15950 5
635 20250401 100300 151025730 15980 15980 15980 15980 0
636 20250401 100200 151025730 15980 15980 15980 15950 12
637 20250401 100100 150834130 15940 15930 15940 15930 33
638 20250401 100000 150308160 15940 15930 15940 15930 8
639 20250401 095900 150180690 15930 15930 15930 15930 0
640 20250401 095800 150180690 15930 15930 15930 15930 1
641 20250401 095700 150164760 15930 15930 15930 15930 0
642 20250401 095600 150164760 15930 15930 15930 15930 0
643 20250401 095500 150164760 15930 15930 15930 15930 0
644 20250401 095400 150164760 15930 15930 15930 15930 0
645 20250401 095300 150164760 15930 15930 15930 15930 1
646 20250401 095200 150148830 15930 15930 15930 15930 0
647 20250401 095100 150148830 15930 15920 15930 15920 4
648 20250401 095000 150085130 15920 15920 15980 15920 18
649 20250401 094900 149798210 15920 15970 15980 15910 19
650 20250401 094800 149495370 15950 15940 15970 15930 24
651 20250401 094700 149112590 15940 15940 15940 15940 0
652 20250401 094600 149112590 15940 15940 15940 15940 3
653 20250401 094500 149064770 15940 15940 15940 15940 3
654 20250401 094400 149016950 15940 15940 15940 15940 3
655 20250401 094300 148969130 15950 15970 15970 15950 96
656 20250401 094200 147436260 16020 16020 16020 16020 0
657 20250401 094100 147436260 16020 16020 16020 16020 0
658 20250401 094000 147436260 16020 15980 16020 15970 22
659 20250401 093900 147084790 15970 15970 15970 15970 0
660 20250401 093800 147084790 15970 15980 15980 15970 10
661 20250401 093700 146925080 15980 15980 15980 15980 1
662 20250401 093600 146909100 15980 15960 15980 15960 133
663 20250401 093500 144786330 16030 16070 16070 16030 2084
664 20250401 093400 111369740 16080 16070 16080 16070 2
665 20250401 093300 111337590 16040 16090 16090 16040 191
666 20250401 093200 108264650 16140 16090 16140 16090 580
667 20250401 093100 98932400 16120 16130 16190 16090 2830
668 20250401 093000 53264240 16090 16130 16130 16070 13
669 20250401 092900 53055140 16190 16190 16190 16190 0
670 20250401 092800 53055140 16190 16190 16190 16190 0
671 20250401 092700 53055140 16190 16180 16190 16130 26
672 20250401 092600 52634950 16170 16170 16170 16170 0
673 20250401 092500 52634950 16170 16170 16170 16170 0
674 20250401 092400 52634950 16170 16170 16170 16170 0
675 20250401 092300 52634950 16170 16170 16170 16170 5
676 20250401 092200 52554100 16180 16180 16180 16180 0
677 20250401 092100 52554100 16180 16180 16180 16180 0
678 20250401 092000 52554100 16180 16180 16180 16180 0
679 20250401 091900 52554100 16180 16180 16180 16180 1
680 20250401 091800 52537920 16190 16190 16190 16190 0
681 20250401 091700 52537920 16190 16190 16190 16190 0
682 20250401 091600 52537920 16190 16190 16190 16190 2
683 20250401 091500 52505540 16200 16200 16200 16200 0
684 20250401 091400 52505540 16200 16200 16200 16200 0
685 20250401 091300 52505540 16200 16120 16200 16120 29
686 20250401 091200 52036670 16170 16170 16170 16170 0
687 20250401 091100 52036670 16170 16170 16170 16170 0
688 20250401 091000 52036670 16170 16070 16190 16060 441
689 20250401 090900 44953680 16220 16170 16240 16170 1010
690 20250401 090800 28609410 16170 15980 16180 15980 1734
691 20250401 090700 790590 15990 15990 15990 15990 0
692 20250401 090600 790590 15990 15990 15990 15990 0
693 20250401 090500 790590 15990 15990 15990 15990 0
694 20250401 090400 790590 15990 15990 15990 15990 0
695 20250401 090300 790590 15990 15990 15990 15990 1
696 20250401 090200 774600 16000 16000 16000 16000 0
697 20250401 090100 774600 16000 15900 16000 15900 3
698 20250401 090000 726800 15800 15800 15800 15800 46