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

702
160980/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,702 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,204000,269079015,10380,10380,10380,10380,735
20250401,203900,269079015,10380,10380,10380,10380,0
20250401,203800,269079015,10380,10380,10380,10380,0
20250401,203700,269079015,10380,10380,10380,10380,0
20250401,203600,269079015,10380,10380,10380,10380,0
20250401,203500,269079015,10380,10380,10380,10380,0
20250401,203400,269079015,10380,10380,10380,10380,0
20250401,203300,269079015,10380,10380,10380,10380,0
20250401,203200,269079015,10380,10380,10380,10380,0
20250401,203100,269079015,10380,10380,10380,10380,0
20250401,203000,269079015,10380,10380,10380,10380,0
20250401,202900,269079015,10380,10380,10380,10380,0
20250401,202800,269079015,10380,10380,10380,10380,0
20250401,202700,269079015,10380,10380,10380,10380,0
20250401,202600,269079015,10380,10380,10380,10380,0
20250401,202500,269079015,10380,10380,10380,10380,0
20250401,202400,269079015,10380,10380,10380,10380,0
20250401,202300,269079015,10380,10380,10380,10380,0
20250401,202200,269079015,10380,10380,10380,10380,0
20250401,202100,269079015,10380,10380,10380,10380,0
20250401,202000,269079015,10380,10380,10380,10380,0
20250401,201900,269079015,10380,10380,10380,10380,0
20250401,201800,269079015,10380,10380,10380,10380,0
20250401,201700,269079015,10380,10380,10380,10380,0
20250401,201600,269079015,10380,10380,10380,10380,0
20250401,201500,269079015,10380,10380,10380,10380,0
20250401,201400,269079015,10380,10380,10380,10380,0
20250401,201300,269079015,10380,10380,10380,10380,0
20250401,201200,269079015,10380,10380,10380,10380,0
20250401,201100,269079015,10380,10380,10380,10380,0
20250401,201000,269079015,10380,10380,10380,10380,735
20250401,200900,269079015,10380,10380,10380,10380,0
20250401,200800,269079015,10380,10380,10380,10380,0
20250401,200700,269079015,10380,10380,10380,10380,0
20250401,200600,269079015,10380,10380,10380,10380,0
20250401,200500,269079015,10380,10380,10380,10380,0
20250401,200400,269079015,10380,10380,10380,10380,0
20250401,200300,269079015,10380,10380,10380,10380,0
20250401,200200,269079015,10380,10380,10380,10380,0
20250401,200100,269079015,10380,10380,10380,10380,0
20250401,200000,269079015,10380,10380,10380,10380,0
20250401,195900,269079015,10380,10380,10380,10380,0
20250401,195800,269079015,10380,10380,10380,10380,0
20250401,195700,269079015,10380,10380,10380,10380,0
20250401,195600,269079015,10380,10380,10380,10380,0
20250401,195500,269079015,10380,10380,10380,10380,0
20250401,195400,269079015,10380,10380,10380,10380,0
20250401,195300,269079015,10380,10380,10380,10380,0
20250401,195200,269079015,10380,10380,10380,10380,0
20250401,195100,269079015,10380,10380,10380,10380,0
20250401,195000,269079015,10380,10380,10380,10380,0
20250401,194900,269079015,10380,10380,10380,10380,0
20250401,194800,269079015,10380,10380,10380,10380,0
20250401,194700,269079015,10380,10380,10380,10380,0
20250401,194600,269079015,10380,10380,10380,10380,0
20250401,194500,269079015,10380,10380,10380,10380,0
20250401,194400,269079015,10380,10380,10380,10380,0
20250401,194300,269079015,10380,10380,10380,10380,0
20250401,194200,269079015,10380,10380,10380,10380,0
20250401,194100,269079015,10380,10380,10380,10380,0
20250401,194000,269079015,10380,10380,10380,10380,735
20250401,193900,269079015,10380,10380,10380,10380,0
20250401,193800,269079015,10380,10380,10380,10380,0
20250401,193700,269079015,10380,10380,10380,10380,0
20250401,193600,269079015,10380,10380,10380,10380,0
20250401,193500,269079015,10380,10380,10380,10380,0
20250401,193400,269079015,10380,10380,10380,10380,0
20250401,193300,269079015,10380,10380,10380,10380,0
20250401,193200,269079015,10380,10380,10380,10380,0
20250401,193100,269079015,10380,10380,10380,10380,0
20250401,193000,269079015,10380,10380,10380,10380,0
20250401,192900,269079015,10380,10380,10380,10380,0
20250401,192800,269079015,10380,10380,10380,10380,0
20250401,192700,269079015,10380,10380,10380,10380,0
20250401,192600,269079015,10380,10380,10380,10380,0
20250401,192500,269079015,10380,10380,10380,10380,0
20250401,192400,269079015,10380,10380,10380,10380,0
20250401,192300,269079015,10380,10380,10380,10380,0
20250401,192200,269079015,10380,10380,10380,10380,0
20250401,192100,269079015,10380,10380,10380,10380,0
20250401,192000,269079015,10380,10380,10380,10380,0
20250401,191900,269079015,10380,10380,10380,10380,0
20250401,191800,269079015,10380,10380,10380,10380,0
20250401,191700,269079015,10380,10380,10380,10380,0
20250401,191600,269079015,10380,10380,10380,10380,0
20250401,191500,269079015,10380,10380,10380,10380,0
20250401,191400,269079015,10380,10380,10380,10380,0
20250401,191300,269079015,10380,10380,10380,10380,0
20250401,191200,269079015,10380,10380,10380,10380,0
20250401,191100,269079015,10380,10380,10380,10380,0
20250401,191000,269079015,10380,10380,10380,10380,735
20250401,190900,269079015,10380,10380,10380,10380,0
20250401,190800,269079015,10380,10380,10380,10380,0
20250401,190700,269079015,10380,10380,10380,10380,0
20250401,190600,269079015,10380,10380,10380,10380,0
20250401,190500,269079015,10380,10380,10380,10380,0
20250401,190400,269079015,10380,10380,10380,10380,0
20250401,190300,269079015,10380,10380,10380,10380,0
20250401,190200,269079015,10380,10380,10380,10380,0
20250401,190100,269079015,10380,10380,10380,10380,0
20250401,190000,269079015,10380,10380,10380,10380,0
20250401,185900,269079015,10380,10380,10380,10380,0
20250401,185800,269079015,10380,10380,10380,10380,0
20250401,185700,269079015,10380,10380,10380,10380,0
20250401,185600,269079015,10380,10380,10380,10380,0
20250401,185500,269079015,10380,10380,10380,10380,0
20250401,185400,269079015,10380,10380,10380,10380,0
20250401,185300,269079015,10380,10380,10380,10380,0
20250401,185200,269079015,10380,10380,10380,10380,0
20250401,185100,269079015,10380,10380,10380,10380,0
20250401,185000,269079015,10380,10380,10380,10380,0
20250401,184900,269079015,10380,10380,10380,10380,0
20250401,184800,269079015,10380,10380,10380,10380,0
20250401,184700,269079015,10380,10380,10380,10380,0
20250401,184600,269079015,10380,10380,10380,10380,0
20250401,184500,269079015,10380,10380,10380,10380,0
20250401,184400,269079015,10380,10380,10380,10380,0
20250401,184300,269079015,10380,10380,10380,10380,0
20250401,184200,269079015,10380,10380,10380,10380,0
20250401,184100,269079015,10380,10380,10380,10380,0
20250401,184000,269079015,10380,10380,10380,10380,735
20250401,183900,269079015,10380,10380,10380,10380,0
20250401,183800,269079015,10380,10380,10380,10380,0
20250401,183700,269079015,10380,10380,10380,10380,0
20250401,183600,269079015,10380,10380,10380,10380,0
20250401,183500,269079015,10380,10380,10380,10380,0
20250401,183400,269079015,10380,10380,10380,10380,0
20250401,183300,269079015,10380,10380,10380,10380,0
20250401,183200,269079015,10380,10380,10380,10380,0
20250401,183100,269079015,10380,10380,10380,10380,0
20250401,183000,269079015,10380,10380,10380,10380,0
20250401,182900,269079015,10380,10380,10380,10380,0
20250401,182800,269079015,10380,10380,10380,10380,0
20250401,182700,269079015,10380,10380,10380,10380,0
20250401,182600,269079015,10380,10380,10380,10380,0
20250401,182500,269079015,10380,10380,10380,10380,0
20250401,182400,269079015,10380,10380,10380,10380,0
20250401,182300,269079015,10380,10380,10380,10380,0
20250401,182200,269079015,10380,10380,10380,10380,0
20250401,182100,269079015,10380,10380,10380,10380,0
20250401,182000,269079015,10380,10380,10380,10380,0
20250401,181900,269079015,10380,10380,10380,10380,0
20250401,181800,269079015,10380,10380,10380,10380,0
20250401,181700,269079015,10380,10380,10380,10380,0
20250401,181600,269079015,10380,10380,10380,10380,0
20250401,181500,269079015,10380,10380,10380,10380,0
20250401,181400,269079015,10380,10380,10380,10380,0
20250401,181300,269079015,10380,10380,10380,10380,0
20250401,181200,269079015,10380,10380,10380,10380,0
20250401,181100,269079015,10380,10380,10380,10380,0
20250401,181000,269079015,10380,10380,10380,10380,735
20250401,180900,269079015,10380,10380,10380,10380,0
20250401,180800,269079015,10380,10380,10380,10380,0
20250401,180700,269079015,10380,10380,10380,10380,0
20250401,180600,269079015,10380,10380,10380,10380,0
20250401,180500,269079015,10380,10380,10380,10380,0
20250401,180400,269079015,10380,10380,10380,10380,0
20250401,180300,269079015,10380,10380,10380,10380,0
20250401,180200,269079015,10380,10380,10380,10380,0
20250401,180100,269079015,10380,10380,10380,10380,0
20250401,180000,269079015,10380,10380,10380,10380,0
20250401,175900,269079015,10380,10380,10380,10380,0
20250401,175800,269079015,10380,10380,10380,10380,0
20250401,175700,269079015,10380,10380,10380,10380,0
20250401,175600,269079015,10380,10380,10380,10380,0
20250401,175500,269079015,10380,10380,10380,10380,0
20250401,175400,269079015,10380,10380,10380,10380,0
20250401,175300,269079015,10380,10380,10380,10380,0
20250401,175200,269079015,10380,10380,10380,10380,0
20250401,175100,269079015,10380,10380,10380,10380,0
20250401,175000,269079015,10380,10380,10380,10380,0
20250401,174900,269079015,10380,10380,10380,10380,0
20250401,174800,269079015,10380,10380,10380,10380,0
20250401,174700,269079015,10380,10380,10380,10380,0
20250401,174600,269079015,10380,10380,10380,10380,0
20250401,174500,269079015,10380,10380,10380,10380,0
20250401,174400,269079015,10380,10380,10380,10380,0
20250401,174300,269079015,10380,10380,10380,10380,0
20250401,174200,269079015,10380,10380,10380,10380,0
20250401,174100,269079015,10380,10380,10380,10380,0
20250401,174000,269079015,10380,10380,10380,10380,735
20250401,173900,269079015,10380,10380,10380,10380,0
20250401,173800,269079015,10380,10380,10380,10380,0
20250401,173700,269079015,10380,10380,10380,10380,0
20250401,173600,269079015,10380,10380,10380,10380,0
20250401,173500,269079015,10380,10380,10380,10380,0
20250401,173400,269079015,10380,10380,10380,10380,0
20250401,173300,269079015,10380,10380,10380,10380,0
20250401,173200,269079015,10380,10380,10380,10380,0
20250401,173100,269079015,10380,10380,10380,10380,0
20250401,173000,269079015,10380,10380,10380,10380,0
20250401,172900,269079015,10380,10380,10380,10380,0
20250401,172800,269079015,10380,10380,10380,10380,0
20250401,172700,269079015,10380,10380,10380,10380,0
20250401,172600,269079015,10380,10380,10380,10380,0
20250401,172500,269079015,10380,10380,10380,10380,0
20250401,172400,269079015,10380,10380,10380,10380,0
20250401,172300,269079015,10380,10380,10380,10380,0
20250401,172200,269079015,10380,10380,10380,10380,0
20250401,172100,269079015,10380,10380,10380,10380,0
20250401,172000,269079015,10380,10380,10380,10380,0
20250401,171900,269079015,10380,10380,10380,10380,0
20250401,171800,269079015,10380,10380,10380,10380,0
20250401,171700,269079015,10380,10380,10380,10380,0
20250401,171600,269079015,10380,10380,10380,10380,0
20250401,171500,269079015,10380,10380,10380,10380,0
20250401,171400,269079015,10380,10380,10380,10380,0
20250401,171300,269079015,10380,10380,10380,10380,0
20250401,171200,269079015,10380,10380,10380,10380,0
20250401,171100,269079015,10380,10380,10380,10380,0
20250401,171000,269079015,10380,10380,10380,10380,735
20250401,170900,269079015,10380,10380,10380,10380,0
20250401,170800,269079015,10380,10380,10380,10380,0
20250401,170700,269079015,10380,10380,10380,10380,0
20250401,170600,269079015,10380,10380,10380,10380,0
20250401,170500,269079015,10380,10380,10380,10380,0
20250401,170400,269079015,10380,10380,10380,10380,0
20250401,170300,269079015,10380,10380,10380,10380,0
20250401,170200,269079015,10380,10380,10380,10380,0
20250401,170100,269079015,10380,10380,10380,10380,0
20250401,170000,269079015,10380,10380,10380,10380,0
20250401,165900,269079015,10380,10380,10380,10380,0
20250401,165800,269079015,10380,10380,10380,10380,0
20250401,165700,269079015,10380,10380,10380,10380,0
20250401,165600,269079015,10380,10380,10380,10380,0
20250401,165500,269079015,10380,10380,10380,10380,0
20250401,165400,269079015,10380,10380,10380,10380,0
20250401,165300,269079015,10380,10380,10380,10380,0
20250401,165200,269079015,10380,10380,10380,10380,0
20250401,165100,269079015,10380,10380,10380,10380,0
20250401,165000,269079015,10380,10380,10380,10380,0
20250401,164900,269079015,10380,10380,10380,10380,0
20250401,164800,269079015,10380,10380,10380,10380,0
20250401,164700,269079015,10380,10380,10380,10380,0
20250401,164600,269079015,10380,10380,10380,10380,0
20250401,164500,269079015,10380,10380,10380,10380,0
20250401,164400,269079015,10380,10380,10380,10380,0
20250401,164300,269079015,10380,10380,10380,10380,0
20250401,164200,269079015,10380,10380,10380,10380,0
20250401,164100,269079015,10380,10380,10380,10380,0
20250401,164000,269079015,10380,10380,10380,10380,735
20250401,163900,269079015,10380,10380,10380,10380,0
20250401,163800,269079015,10380,10380,10380,10380,0
20250401,163700,269079015,10380,10380,10380,10380,0
20250401,163600,269079015,10380,10380,10380,10380,0
20250401,163500,269079015,10380,10380,10380,10380,0
20250401,163400,269079015,10380,10380,10380,10380,0
20250401,163300,269079015,10380,10380,10380,10380,0
20250401,163200,269079015,10380,10380,10380,10380,0
20250401,163100,269079015,10380,10380,10380,10380,0
20250401,163000,269079015,10380,10380,10380,10380,0
20250401,162900,269079015,10380,10380,10380,10380,0
20250401,162800,269079015,10380,10380,10380,10380,0
20250401,162700,269079015,10380,10380,10380,10380,0
20250401,162600,269079015,10380,10380,10380,10380,0
20250401,162500,269079015,10380,10380,10380,10380,0
20250401,162400,269079015,10380,10380,10380,10380,0
20250401,162300,269079015,10380,10380,10380,10380,0
20250401,162200,269079015,10380,10380,10380,10380,0
20250401,162100,269079015,10380,10380,10380,10380,0
20250401,162000,269079015,10380,10380,10380,10380,0
20250401,161900,269079015,10380,10380,10380,10380,0
20250401,161800,269079015,10380,10380,10380,10380,0
20250401,161700,269079015,10380,10380,10380,10380,0
20250401,161600,269079015,10380,10380,10380,10380,0
20250401,161500,269079015,10380,10380,10380,10380,0
20250401,161400,269079015,10380,10380,10380,10380,0
20250401,161300,269079015,10380,10380,10380,10380,0
20250401,161200,269079015,10380,10380,10380,10380,0
20250401,161100,269079015,10380,10380,10380,10380,0
20250401,161000,269079015,10380,10380,10380,10380,735
20250401,160900,269079015,10380,10380,10380,10380,0
20250401,160800,269079015,10380,10380,10380,10380,0
20250401,160700,269079015,10380,10380,10380,10380,0
20250401,160600,269079015,10380,10380,10380,10380,0
20250401,160500,269079015,10380,10380,10380,10380,0
20250401,160400,269079015,10380,10380,10380,10380,0
20250401,160300,269079015,10380,10380,10380,10380,0
20250401,160200,269079015,10380,10380,10380,10380,0
20250401,160100,269079015,10380,10380,10380,10380,0
20250401,160000,269079015,10380,10380,10380,10380,0
20250401,155900,269079015,10380,10380,10380,10380,0
20250401,155800,269079015,10380,10380,10380,10380,0
20250401,155700,269079015,10380,10380,10380,10380,0
20250401,155600,269079015,10380,10380,10380,10380,0
20250401,155500,269079015,10380,10380,10380,10380,0
20250401,155400,269079015,10380,10380,10380,10380,0
20250401,155300,269079015,10380,10380,10380,10380,0
20250401,155200,269079015,10380,10380,10380,10380,0
20250401,155100,269079015,10380,10380,10380,10380,0
20250401,155000,269079015,10380,10380,10380,10380,0
20250401,154900,269079015,10380,10380,10380,10380,0
20250401,154800,269079015,10380,10380,10380,10380,0
20250401,154700,269079015,10380,10380,10380,10380,0
20250401,154600,269079015,10380,10380,10380,10380,0
20250401,154500,269079015,10380,10380,10380,10380,0
20250401,154400,269079015,10380,10380,10380,10380,0
20250401,154300,269079015,10380,10380,10380,10380,0
20250401,154200,269079015,10380,10380,10380,10380,0
20250401,154100,269079015,10380,10380,10380,10380,0
20250401,154000,269079015,10380,10380,10380,10380,735
20250401,153900,269079015,10380,10380,10380,10380,0
20250401,153800,269079015,10380,10380,10380,10380,0
20250401,153700,269079015,10380,10380,10380,10380,0
20250401,153600,269079015,10380,10380,10380,10380,0
20250401,153500,269079015,10380,10380,10380,10380,0
20250401,153400,269079015,10380,10380,10380,10380,0
20250401,153300,269079015,10380,10380,10380,10380,0
20250401,153200,269079015,10380,10380,10380,10380,0
20250401,153100,269079015,10380,10380,10380,10380,0
20250401,153000,269079015,10380,10380,10380,10380,735
20250401,152900,261449715,10340,10340,10340,10340,0
20250401,152800,261449715,10340,10340,10340,10340,0
20250401,152700,261449715,10340,10340,10340,10340,0
20250401,152600,261449715,10340,10340,10340,10340,0
20250401,152500,261449715,10340,10340,10340,10340,0
20250401,152400,261449715,10340,10340,10340,10340,0
20250401,152300,261449715,10340,10340,10340,10340,0
20250401,152200,261449715,10340,10340,10340,10340,0
20250401,152100,261449715,10340,10340,10340,10340,0
20250401,152000,261449715,10340,10340,10340,10340,0
20250401,151900,261449715,10340,10370,10370,10340,17
20250401,151800,261273805,10380,10380,10380,10380,1
20250401,151700,261263425,10350,10350,10350,10350,0
20250401,151600,261263425,10350,10350,10350,10350,0
20250401,151500,261263425,10350,10360,10360,10350,4
20250401,151400,261222005,10340,10340,10340,10340,0
20250401,151300,261222005,10340,10340,10340,10340,1
20250401,151200,261211665,10420,10340,10420,10340,1141
20250401,151100,249350955,10350,10360,10360,10350,100
20250401,151000,248315945,10350,10350,10350,10350,0
20250401,150900,248315945,10350,10360,10360,10350,420
20250401,150800,243968885,10360,10360,10360,10360,0
20250401,150700,243968885,10360,10360,10360,10360,14
20250401,150600,243823845,10360,10370,10370,10360,100
20250401,150500,242787835,10370,10380,10380,10370,20
20250401,150400,242580425,10390,10390,10390,10390,10
20250401,150300,242476525,10380,10380,10380,10380,0
20250401,150200,242476525,10380,10380,10380,10380,0
20250401,150100,242476525,10380,10380,10380,10380,0
20250401,150000,242476525,10380,10380,10380,10380,0
20250401,145900,242476525,10380,10380,10380,10380,0
20250401,145800,242476525,10380,10380,10380,10380,0
20250401,145700,242476525,10380,10380,10380,10380,0
20250401,145600,242476525,10380,10380,10380,10380,35
20250401,145500,242113225,10370,10370,10370,10370,0
20250401,145400,242113225,10370,10370,10370,10370,48
20250401,145300,241615465,10390,10390,10390,10390,0
20250401,145200,241615465,10390,10380,10390,10380,44
20250401,145100,241158645,10380,10380,10380,10380,0
20250401,145000,241158645,10380,10370,10380,10370,10
20250401,144900,241054855,10370,10370,10370,10370,120
20250401,144800,239810455,10380,10380,10380,10380,30
20250401,144700,239499055,10370,10370,10370,10370,1
20250401,144600,239488685,10380,10380,10380,10380,10
20250401,144500,239384885,10400,10400,10400,10400,0
20250401,144400,239384885,10400,10400,10400,10400,0
20250401,144300,239384885,10400,10400,10400,10400,0
20250401,144200,239384885,10400,10400,10400,10400,0
20250401,144100,239384885,10400,10400,10400,10400,0
20250401,144000,239384885,10400,10400,10400,10400,0
20250401,143900,239384885,10400,10400,10400,10400,0
20250401,143800,239384885,10400,10400,10400,10400,0
20250401,143700,239384885,10400,10400,10400,10400,3
20250401,143600,239353685,10400,10400,10400,10400,0
20250401,143500,239353685,10400,10400,10400,10400,10
20250401,143400,239249685,10400,10400,10400,10400,0
20250401,143300,239249685,10400,10400,10400,10400,9
20250401,143200,239156085,10410,10410,10410,10410,0
20250401,143100,239156085,10410,10410,10410,10410,0
20250401,143000,239156085,10410,10410,10410,10410,0
20250401,142900,239156085,10410,10410,10410,10410,0
20250401,142800,239156085,10410,10410,10410,10410,0
20250401,142700,239156085,10410,10410,10410,10410,0
20250401,142600,239156085,10410,10410,10410,10410,0
20250401,142500,239156085,10410,10410,10410,10410,0
20250401,142400,239156085,10410,10410,10410,10410,0
20250401,142300,239156085,10410,10410,10410,10410,0
20250401,142200,239156085,10410,10410,10410,10410,15
20250401,142100,238999935,10370,10400,10400,10370,400
20250401,142000,234849275,10400,10400,10400,10400,0
20250401,141900,234849275,10400,10400,10400,10400,0
20250401,141800,234849275,10400,10400,10400,10400,0
20250401,141700,234849275,10400,10400,10400,10400,18
20250401,141600,234662075,10400,10400,10400,10400,8
20250401,141500,234578875,10400,10400,10400,10400,0
20250401,141400,234578875,10400,10400,10400,10400,0
20250401,141300,234578875,10400,10400,10400,10400,0
20250401,141200,234578875,10400,10400,10400,10400,5
20250401,141100,234526875,10400,10400,10400,10400,30
20250401,141000,234214875,10410,10410,10410,10410,0
20250401,140900,234214875,10410,10410,10410,10410,30
20250401,140800,233902575,10420,10410,10420,10410,35
20250401,140700,233537925,10420,10420,10420,10420,0
20250401,140600,233537925,10420,10420,10420,10420,0
20250401,140500,233537925,10420,10420,10420,10420,0
20250401,140400,233537925,10420,10420,10420,10420,10
20250401,140300,233433725,10410,10410,10410,10410,0
20250401,140200,233433725,10410,10410,10410,10410,0
20250401,140100,233433725,10410,10410,10410,10410,64
20250401,140000,232767485,10400,10400,10400,10400,0
20250401,135900,232767485,10400,10400,10400,10400,0
20250401,135800,232767485,10400,10400,10400,10400,7
20250401,135700,232694685,10400,10400,10400,10400,0
20250401,135600,232694685,10400,10400,10400,10400,5
20250401,135500,232642685,10410,10410,10410,10410,0
20250401,135400,232642685,10410,10410,10410,10410,0
20250401,135300,232642685,10410,10410,10410,10410,0
20250401,135200,232642685,10410,10410,10410,10410,0
20250401,135100,232642685,10410,10410,10410,10410,0
20250401,135000,232642685,10410,10410,10410,10410,0
20250401,134900,232642685,10410,10410,10410,10410,0
20250401,134800,232642685,10410,10410,10410,10410,0
20250401,134700,232642685,10410,10410,10410,10410,0
20250401,134600,232642685,10410,10410,10410,10410,1
20250401,134500,232632275,10400,10400,10400,10400,0
20250401,134400,232632275,10400,10400,10400,10400,8
20250401,134300,232549075,10400,10400,10400,10400,0
20250401,134200,232549075,10400,10400,10400,10400,1
20250401,134100,232538675,10410,10410,10410,10410,0
20250401,134000,232538675,10410,10410,10410,10410,5
20250401,133900,232486625,10400,10400,10400,10400,0
20250401,133800,232486625,10400,10400,10400,10400,73
20250401,133700,231727425,10390,10390,10390,10390,0
20250401,133600,231727425,10390,10390,10390,10390,0
20250401,133500,231727425,10390,10390,10390,10390,1
20250401,133400,231717035,10400,10400,10400,10400,0
20250401,133300,231717035,10400,10400,10400,10400,0
20250401,133200,231717035,10400,10400,10400,10400,0
20250401,133100,231717035,10400,10400,10400,10400,0
20250401,133000,231717035,10400,10400,10400,10400,0
20250401,132900,231717035,10400,10400,10400,10400,0
20250401,132800,231717035,10400,10400,10400,10400,0
20250401,132700,231717035,10400,10400,10400,10400,0
20250401,132600,231717035,10400,10400,10400,10400,0
20250401,132500,231717035,10400,10400,10400,10400,0
20250401,132400,231717035,10400,10400,10400,10400,0
20250401,132300,231717035,10400,10400,10400,10400,2
20250401,132200,231696235,10400,10400,10400,10400,0
20250401,132100,231696235,10400,10400,10400,10400,101
20250401,132000,230645835,10360,10360,10360,10360,0
20250401,131900,230645835,10360,10360,10360,10360,0
20250401,131800,230645835,10360,10360,10360,10360,0
20250401,131700,230645835,10360,10360,10360,10360,0
20250401,131600,230645835,10360,10360,10360,10360,0
20250401,131500,230645835,10360,10360,10360,10360,30
20250401,131400,230335035,10360,10360,10360,10360,32
20250401,131300,230003515,10350,10350,10350,10350,0
20250401,131200,230003515,10350,10350,10350,10350,0
20250401,131100,230003515,10350,10350,10350,10350,0
20250401,131000,230003515,10350,10350,10350,10350,0
20250401,130900,230003515,10350,10350,10350,10350,0
20250401,130800,230003515,10350,10350,10350,10350,0
20250401,130700,230003515,10350,10340,10350,10340,256
20250401,130600,227356335,10350,10350,10350,10350,21
20250401,130500,227138985,10360,10360,10360,10360,132
20250401,130400,225771465,10370,10370,10370,10370,2
20250401,130300,225750725,10360,10370,10370,10360,19
20250401,130200,225553845,10360,10360,10360,10360,81
20250401,130100,224714685,10360,10360,10360,10360,0
20250401,130000,224714685,10360,10360,10360,10360,27
20250401,125900,224434965,10370,10370,10370,10370,2
20250401,125800,224414225,10370,10370,10370,10370,10
20250401,125700,224310525,10350,10350,10350,10350,0
20250401,125600,224310525,10350,10360,10360,10350,92
20250401,125500,223358245,10400,10400,10400,10400,0
20250401,125400,223358245,10400,10370,10400,10360,544
20250401,125300,217717685,10410,10390,10410,10390,2
20250401,125200,217696885,10380,10380,10380,10380,0
20250401,125100,217696885,10380,10380,10380,10380,0
20250401,125000,217696885,10380,10380,10380,10380,22
20250401,124900,217468525,10380,10390,10390,10380,9
20250401,124800,217375095,10400,10400,10400,10400,0
20250401,124700,217375095,10400,10410,10420,10400,354
20250401,124600,213690875,10420,10420,10420,10420,0
20250401,124500,213690875,10420,10420,10420,10420,9
20250401,124400,213597095,10420,10420,10420,10420,0
20250401,124300,213597095,10420,10420,10420,10420,0
20250401,124200,213597095,10420,10420,10420,10420,0
20250401,124100,213597095,10420,10420,10420,10420,2
20250401,124000,213576255,10430,10430,10430,10430,1
20250401,123900,213565825,10420,10420,10420,10420,2
20250401,123800,213544985,10430,10430,10430,10430,12
20250401,123700,213419825,10420,10420,10420,10420,0
20250401,123600,213419825,10420,10420,10420,10420,0
20250401,123500,213419825,10420,10420,10420,10420,2
20250401,123400,213398985,10430,10430,10430,10430,0
20250401,123300,213398985,10430,10430,10430,10430,0
20250401,123200,213398985,10430,10430,10430,10430,0
20250401,123100,213398985,10430,10430,10430,10430,15
20250401,123000,213242535,10430,10430,10430,10430,0
20250401,122900,213242535,10430,10430,10430,10430,1
20250401,122800,213232105,10410,10410,10410,10410,0
20250401,122700,213232105,10410,10410,10410,10410,3
20250401,122600,213200875,10430,10430,10430,10430,30
20250401,122500,212887975,10430,10430,10430,10430,0
20250401,122400,212887975,10430,10430,10430,10430,3
20250401,122300,212856685,10430,10430,10430,10410,255
20250401,122200,210200535,10430,10430,10430,10430,250
20250401,122100,207593035,10420,10420,10420,10420,30
20250401,122000,207280435,10420,10420,10420,10420,14
20250401,121900,207134555,10420,10420,10420,10420,64
20250401,121800,206467675,10430,10430,10430,10430,0
20250401,121700,206467675,10430,10430,10430,10430,0
20250401,121600,206467675,10430,10430,10430,10430,0
20250401,121500,206467675,10430,10430,10430,10430,0
20250401,121400,206467675,10430,10440,10440,10430,233
20250401,121300,204035655,10420,10420,10420,10420,0
20250401,121200,204035655,10420,10420,10420,10420,0
20250401,121100,204035655,10420,10420,10420,10420,0
20250401,121000,204035655,10420,10420,10420,10420,1
20250401,120900,204025235,10430,10430,10430,10430,0
20250401,120800,204025235,10430,10430,10430,10430,0
20250401,120700,204025235,10430,10430,10430,10430,0
20250401,120600,204025235,10430,10430,10430,10430,100
20250401,120500,202982235,10440,10430,10440,10430,360
20250401,120400,199224845,10430,10430,10430,10430,99
20250401,120300,198192275,10440,10440,10440,10440,40
20250401,120200,197774675,10440,10440,10440,10440,0
20250401,120100,197774675,10440,10440,10440,10440,0
20250401,120000,197774675,10440,10440,10440,10440,4
20250401,115900,197732915,10420,10420,10420,10420,0
20250401,115800,197732915,10420,10420,10420,10420,0
20250401,115700,197732915,10420,10420,10420,10420,0
20250401,115600,197732915,10420,10420,10420,10420,0
20250401,115500,197732915,10420,10420,10420,10420,0
20250401,115400,197732915,10420,10420,10420,10420,0
20250401,115300,197732915,10420,10420,10420,10420,74
20250401,115200,196961835,10440,10440,10440,10440,4
20250401,115100,196920075,10420,10440,10440,10420,185
20250401,115000,194991375,10440,10440,10440,10440,30
20250401,114900,194678175,10440,10440,10440,10440,53
20250401,114800,194124855,10440,10440,10440,10440,47
20250401,114700,193634175,10420,10420,10420,10420,7
20250401,114600,193561235,10450,10440,10450,10440,4
20250401,114500,193519445,10450,10450,10450,10450,12
20250401,114400,193394045,10450,10450,10450,10450,0
20250401,114300,193394045,10450,10450,10450,10450,0
20250401,114200,193394045,10450,10450,10450,10450,15
20250401,114100,193237295,10450,10450,10450,10450,15
20250401,114000,193080545,10420,10420,10420,10420,0
20250401,113900,193080545,10420,10420,10420,10420,5
20250401,113800,193028445,10410,10410,10410,10410,11
20250401,113700,192913935,10440,10430,10440,10430,10
20250401,113600,192809575,10410,10410,10410,10410,17
20250401,113500,192632605,10410,10395,10410,10380,58
20250401,113400,192029590,10410,10410,10410,10410,0
20250401,113300,192029590,10410,10410,10410,10410,1
20250401,113200,192019180,10430,10430,10430,10430,0
20250401,113100,192019180,10430,10430,10430,10430,20
20250401,113000,191810580,10430,10430,10430,10430,0
20250401,112900,191810580,10430,10430,10430,10430,0
20250401,112800,191810580,10430,10430,10430,10430,0
20250401,112700,191810580,10430,10430,10430,10430,0
20250401,112600,191810580,10430,10430,10430,10430,0
20250401,112500,191810580,10430,10430,10430,10430,0
20250401,112400,191810580,10430,10410,10430,10410,27
20250401,112300,191529010,10430,10430,10430,10430,0
20250401,112200,191529010,10430,10430,10430,10430,0
20250401,112100,191529010,10430,10430,10430,10430,0
20250401,112000,191529010,10430,10430,10430,10430,0
20250401,111900,191529010,10430,10430,10430,10430,50
20250401,111800,191007510,10430,10430,10430,10430,24
20250401,111700,190757190,10420,10420,10420,10420,1
20250401,111600,190746770,10420,10420,10420,10420,49
20250401,111500,190236190,10410,10400,10410,10400,299
20250401,111400,187126580,10400,10400,10400,10400,19
20250401,111300,186928980,10400,10400,10400,10400,84
20250401,111200,186055380,10400,10400,10400,10400,0
20250401,111100,186055380,10400,10400,10400,10400,0
20250401,111000,186055380,10400,10400,10400,10400,1
20250401,110900,186044980,10370,10370,10370,10370,0
20250401,110800,186044980,10370,10370,10370,10370,30
20250401,110700,185733880,10400,10400,10400,10400,0
20250401,110600,185733880,10400,10400,10400,10400,50
20250401,110500,185213880,10400,10400,10400,10400,286
20250401,110400,182239480,10400,10400,10400,10400,0
20250401,110300,182239480,10400,10400,10400,10400,0
20250401,110200,182239480,10400,10390,10400,10390,387
20250401,110100,178216650,10370,10380,10380,10370,102
20250401,110000,177157910,10390,10390,10390,10390,0
20250401,105900,177157910,10390,10390,10390,10390,10
20250401,105800,177054010,10360,10340,10360,10340,283
20250401,105700,174125000,10340,10340,10340,10340,0
20250401,105600,174125000,10340,10340,10340,10340,19
20250401,105500,173928540,10340,10340,10340,10340,1
20250401,105400,173918200,10310,10310,10310,10310,0
20250401,105300,173918200,10310,10340,10340,10310,102
20250401,105200,172863550,10300,10300,10300,10300,1
20250401,105100,172853250,10350,10350,10350,10350,20
20250401,105000,172646250,10320,10310,10320,10310,275
20250401,104900,169810350,10320,10320,10320,10320,0
20250401,104800,169810350,10320,10320,10320,10320,0
20250401,104700,169810350,10320,10320,10320,10320,0
20250401,104600,169810350,10320,10320,10320,10320,0
20250401,104500,169810350,10320,10320,10320,10320,2
20250401,104400,169789710,10250,10250,10250,10250,144
20250401,104300,168313710,10220,10210,10220,10210,503
20250401,104200,163175720,10210,10210,10210,10210,10
20250401,104100,163073620,10140,10140,10140,10140,0
20250401,104000,163073620,10140,10170,10170,10140,653
20250401,103900,156444400,10150,10150,10150,10150,0
20250401,103800,156444400,10150,10200,10200,10150,512
20250401,103700,151241590,10200,10190,10200,10190,215
20250401,103600,149050730,10190,10190,10200,10190,221
20250401,103500,146796560,10170,10180,10180,10170,500
20250401,103400,141708500,10220,10210,10220,10210,17
20250401,103300,141534880,10200,10200,10200,10200,0
20250401,103200,141534880,10200,10200,10200,10200,0
20250401,103100,141534880,10200,10210,10210,10200,350
20250401,103000,137964680,10230,10230,10250,10220,275
20250401,102900,135153200,10170,10200,10200,10170,500
20250401,102800,130058800,10220,10220,10220,10220,0
20250401,102700,130058800,10220,10220,10220,10220,0
20250401,102600,130058800,10220,10220,10220,10220,0
20250401,102500,130058800,10220,10220,10220,10220,0
20250401,102400,130058800,10220,10220,10220,10220,0
20250401,102300,130058800,10220,10220,10220,10220,0
20250401,102200,130058800,10220,10220,10220,10220,0
20250401,102100,130058800,10220,10220,10220,10220,0
20250401,102000,130058800,10220,10230,10250,10220,218
20250401,101900,127828740,10230,10240,10240,10230,209
20250401,101800,125688600,10230,10230,10230,10230,94
20250401,101700,124726980,10240,10250,10250,10240,300
20250401,101600,121654000,10280,10270,10280,10270,240
20250401,101500,119189160,10250,10250,10250,10250,52
20250401,101400,118656160,10230,10250,10250,10230,500
20250401,101300,113538400,10280,10280,10280,10280,200
20250401,101200,111482400,10270,10260,10270,10260,212
20250401,101100,109307260,10250,10190,10310,10190,1982
20250401,101000,88945780,10200,10200,10210,10200,428
20250401,100900,84580080,10200,10200,10200,10200,0
20250401,100800,84580080,10200,10200,10200,10200,216
20250401,100700,82376880,10190,10180,10190,10180,220
20250401,100600,80135100,10180,10180,10180,10180,2
20250401,100500,80114740,10150,10150,10150,10150,0
20250401,100400,80114740,10150,10160,10160,10150,500
20250401,100300,75039050,10180,10180,10180,10180,428
20250401,100200,70682010,10150,10170,10170,10150,228
20250401,100100,68363300,10200,10200,10200,10200,17
20250401,100000,68189900,10180,10170,10180,10160,214
20250401,095900,66015430,10180,10180,10180,10180,0
20250401,095800,66015430,10180,10180,10180,10180,0
20250401,095700,66015430,10180,10180,10180,10180,0
20250401,095600,66015430,10180,10180,10180,10180,0
20250401,095500,66015430,10180,10220,10220,10180,500
20250401,095400,60920220,10240,10240,10240,10240,0
20250401,095300,60920220,10240,10240,10240,10240,206
20250401,095200,58810780,10240,10240,10240,10240,548
20250401,095100,53199260,10280,10280,10280,10280,0
20250401,095000,53199260,10280,10280,10280,10280,0
20250401,094900,53199260,10280,10240,10280,10240,31
20250401,094800,52881610,10240,10220,10240,10220,11
20250401,094700,52769170,10220,10180,10220,10180,428
20250401,094600,48399740,10200,10200,10200,10180,289
20250401,094500,45453280,10220,10220,10220,10220,0
20250401,094400,45453280,10220,10220,10220,10220,6
20250401,094300,45391960,10220,10220,10220,10220,0
20250401,094200,45391960,10220,10220,10220,10220,84
20250401,094100,44533480,10240,10250,10250,10240,83
20250401,094000,43682830,10240,10220,10240,10220,287
20250401,093900,40745550,10230,10250,10250,10230,261
20250401,093800,38074320,10300,10340,10340,10280,631
20250401,093700,31550310,10340,10340,10340,10340,206
20250401,093600,29420270,10250,10260,10260,10250,27
20250401,093500,29143470,10250,10250,10250,10250,0
20250401,093400,29143470,10250,10250,10250,10250,161
20250401,093300,27493220,10270,10270,10270,10270,0
20250401,093200,27493220,10270,10280,10280,10270,60
20250401,093100,26876710,10290,10290,10290,10290,0
20250401,093000,26876710,10290,10380,10380,10290,27
20250401,092900,26598790,10290,10290,10290,10290,0
20250401,092800,26598790,10290,10320,10320,10290,728
20250401,092700,19101240,10320,10340,10340,10320,700
20250401,092600,11871820,10340,10350,10350,10340,203
20250401,092500,9770800,10440,10440,10440,10440,0
20250401,092400,9770800,10440,10440,10440,10440,0
20250401,092300,9770800,10440,10440,10440,10440,0
20250401,092200,9770800,10440,10440,10440,10440,0
20250401,092100,9770800,10440,10340,10440,10340,201
20250401,092000,7672460,10340,10340,10340,10340,0
20250401,091900,7672460,10340,10340,10340,10340,0
20250401,091800,7672460,10340,10340,10340,10340,0
20250401,091700,7672460,10340,10340,10340,10340,170
20250401,091600,5914660,10460,10460,10460,10460,0
20250401,091500,5914660,10460,10460,10460,10460,0
20250401,091400,5914660,10460,10460,10460,10460,0
20250401,091300,5914660,10460,10460,10460,10460,0
20250401,091200,5914660,10460,10460,10460,10460,0
20250401,091100,5914660,10460,10460,10460,10460,12
20250401,091000,5789140,10520,10520,10520,10520,0
20250401,090900,5789140,10520,10520,10520,10520,0
20250401,090800,5789140,10520,10520,10520,10520,0
20250401,090700,5789140,10520,10520,10520,10520,0
20250401,090600,5789140,10520,10520,10520,10520,0
20250401,090500,5789140,10520,10520,10520,10520,0
20250401,090400,5789140,10520,10520,10520,10520,20
20250401,090300,5578740,10520,10520,10520,10520,122
20250401,090200,4295300,10530,10530,10530,10530,28
20250401,090100,4000460,10560,10400,10560,10400,231
20250401,090000,1571530,10350,10270,10350,10270,153
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 204000 269079015 10380 10380 10380 10380 735
3 20250401 203900 269079015 10380 10380 10380 10380 0
4 20250401 203800 269079015 10380 10380 10380 10380 0
5 20250401 203700 269079015 10380 10380 10380 10380 0
6 20250401 203600 269079015 10380 10380 10380 10380 0
7 20250401 203500 269079015 10380 10380 10380 10380 0
8 20250401 203400 269079015 10380 10380 10380 10380 0
9 20250401 203300 269079015 10380 10380 10380 10380 0
10 20250401 203200 269079015 10380 10380 10380 10380 0
11 20250401 203100 269079015 10380 10380 10380 10380 0
12 20250401 203000 269079015 10380 10380 10380 10380 0
13 20250401 202900 269079015 10380 10380 10380 10380 0
14 20250401 202800 269079015 10380 10380 10380 10380 0
15 20250401 202700 269079015 10380 10380 10380 10380 0
16 20250401 202600 269079015 10380 10380 10380 10380 0
17 20250401 202500 269079015 10380 10380 10380 10380 0
18 20250401 202400 269079015 10380 10380 10380 10380 0
19 20250401 202300 269079015 10380 10380 10380 10380 0
20 20250401 202200 269079015 10380 10380 10380 10380 0
21 20250401 202100 269079015 10380 10380 10380 10380 0
22 20250401 202000 269079015 10380 10380 10380 10380 0
23 20250401 201900 269079015 10380 10380 10380 10380 0
24 20250401 201800 269079015 10380 10380 10380 10380 0
25 20250401 201700 269079015 10380 10380 10380 10380 0
26 20250401 201600 269079015 10380 10380 10380 10380 0
27 20250401 201500 269079015 10380 10380 10380 10380 0
28 20250401 201400 269079015 10380 10380 10380 10380 0
29 20250401 201300 269079015 10380 10380 10380 10380 0
30 20250401 201200 269079015 10380 10380 10380 10380 0
31 20250401 201100 269079015 10380 10380 10380 10380 0
32 20250401 201000 269079015 10380 10380 10380 10380 735
33 20250401 200900 269079015 10380 10380 10380 10380 0
34 20250401 200800 269079015 10380 10380 10380 10380 0
35 20250401 200700 269079015 10380 10380 10380 10380 0
36 20250401 200600 269079015 10380 10380 10380 10380 0
37 20250401 200500 269079015 10380 10380 10380 10380 0
38 20250401 200400 269079015 10380 10380 10380 10380 0
39 20250401 200300 269079015 10380 10380 10380 10380 0
40 20250401 200200 269079015 10380 10380 10380 10380 0
41 20250401 200100 269079015 10380 10380 10380 10380 0
42 20250401 200000 269079015 10380 10380 10380 10380 0
43 20250401 195900 269079015 10380 10380 10380 10380 0
44 20250401 195800 269079015 10380 10380 10380 10380 0
45 20250401 195700 269079015 10380 10380 10380 10380 0
46 20250401 195600 269079015 10380 10380 10380 10380 0
47 20250401 195500 269079015 10380 10380 10380 10380 0
48 20250401 195400 269079015 10380 10380 10380 10380 0
49 20250401 195300 269079015 10380 10380 10380 10380 0
50 20250401 195200 269079015 10380 10380 10380 10380 0
51 20250401 195100 269079015 10380 10380 10380 10380 0
52 20250401 195000 269079015 10380 10380 10380 10380 0
53 20250401 194900 269079015 10380 10380 10380 10380 0
54 20250401 194800 269079015 10380 10380 10380 10380 0
55 20250401 194700 269079015 10380 10380 10380 10380 0
56 20250401 194600 269079015 10380 10380 10380 10380 0
57 20250401 194500 269079015 10380 10380 10380 10380 0
58 20250401 194400 269079015 10380 10380 10380 10380 0
59 20250401 194300 269079015 10380 10380 10380 10380 0
60 20250401 194200 269079015 10380 10380 10380 10380 0
61 20250401 194100 269079015 10380 10380 10380 10380 0
62 20250401 194000 269079015 10380 10380 10380 10380 735
63 20250401 193900 269079015 10380 10380 10380 10380 0
64 20250401 193800 269079015 10380 10380 10380 10380 0
65 20250401 193700 269079015 10380 10380 10380 10380 0
66 20250401 193600 269079015 10380 10380 10380 10380 0
67 20250401 193500 269079015 10380 10380 10380 10380 0
68 20250401 193400 269079015 10380 10380 10380 10380 0
69 20250401 193300 269079015 10380 10380 10380 10380 0
70 20250401 193200 269079015 10380 10380 10380 10380 0
71 20250401 193100 269079015 10380 10380 10380 10380 0
72 20250401 193000 269079015 10380 10380 10380 10380 0
73 20250401 192900 269079015 10380 10380 10380 10380 0
74 20250401 192800 269079015 10380 10380 10380 10380 0
75 20250401 192700 269079015 10380 10380 10380 10380 0
76 20250401 192600 269079015 10380 10380 10380 10380 0
77 20250401 192500 269079015 10380 10380 10380 10380 0
78 20250401 192400 269079015 10380 10380 10380 10380 0
79 20250401 192300 269079015 10380 10380 10380 10380 0
80 20250401 192200 269079015 10380 10380 10380 10380 0
81 20250401 192100 269079015 10380 10380 10380 10380 0
82 20250401 192000 269079015 10380 10380 10380 10380 0
83 20250401 191900 269079015 10380 10380 10380 10380 0
84 20250401 191800 269079015 10380 10380 10380 10380 0
85 20250401 191700 269079015 10380 10380 10380 10380 0
86 20250401 191600 269079015 10380 10380 10380 10380 0
87 20250401 191500 269079015 10380 10380 10380 10380 0
88 20250401 191400 269079015 10380 10380 10380 10380 0
89 20250401 191300 269079015 10380 10380 10380 10380 0
90 20250401 191200 269079015 10380 10380 10380 10380 0
91 20250401 191100 269079015 10380 10380 10380 10380 0
92 20250401 191000 269079015 10380 10380 10380 10380 735
93 20250401 190900 269079015 10380 10380 10380 10380 0
94 20250401 190800 269079015 10380 10380 10380 10380 0
95 20250401 190700 269079015 10380 10380 10380 10380 0
96 20250401 190600 269079015 10380 10380 10380 10380 0
97 20250401 190500 269079015 10380 10380 10380 10380 0
98 20250401 190400 269079015 10380 10380 10380 10380 0
99 20250401 190300 269079015 10380 10380 10380 10380 0
100 20250401 190200 269079015 10380 10380 10380 10380 0
101 20250401 190100 269079015 10380 10380 10380 10380 0
102 20250401 190000 269079015 10380 10380 10380 10380 0
103 20250401 185900 269079015 10380 10380 10380 10380 0
104 20250401 185800 269079015 10380 10380 10380 10380 0
105 20250401 185700 269079015 10380 10380 10380 10380 0
106 20250401 185600 269079015 10380 10380 10380 10380 0
107 20250401 185500 269079015 10380 10380 10380 10380 0
108 20250401 185400 269079015 10380 10380 10380 10380 0
109 20250401 185300 269079015 10380 10380 10380 10380 0
110 20250401 185200 269079015 10380 10380 10380 10380 0
111 20250401 185100 269079015 10380 10380 10380 10380 0
112 20250401 185000 269079015 10380 10380 10380 10380 0
113 20250401 184900 269079015 10380 10380 10380 10380 0
114 20250401 184800 269079015 10380 10380 10380 10380 0
115 20250401 184700 269079015 10380 10380 10380 10380 0
116 20250401 184600 269079015 10380 10380 10380 10380 0
117 20250401 184500 269079015 10380 10380 10380 10380 0
118 20250401 184400 269079015 10380 10380 10380 10380 0
119 20250401 184300 269079015 10380 10380 10380 10380 0
120 20250401 184200 269079015 10380 10380 10380 10380 0
121 20250401 184100 269079015 10380 10380 10380 10380 0
122 20250401 184000 269079015 10380 10380 10380 10380 735
123 20250401 183900 269079015 10380 10380 10380 10380 0
124 20250401 183800 269079015 10380 10380 10380 10380 0
125 20250401 183700 269079015 10380 10380 10380 10380 0
126 20250401 183600 269079015 10380 10380 10380 10380 0
127 20250401 183500 269079015 10380 10380 10380 10380 0
128 20250401 183400 269079015 10380 10380 10380 10380 0
129 20250401 183300 269079015 10380 10380 10380 10380 0
130 20250401 183200 269079015 10380 10380 10380 10380 0
131 20250401 183100 269079015 10380 10380 10380 10380 0
132 20250401 183000 269079015 10380 10380 10380 10380 0
133 20250401 182900 269079015 10380 10380 10380 10380 0
134 20250401 182800 269079015 10380 10380 10380 10380 0
135 20250401 182700 269079015 10380 10380 10380 10380 0
136 20250401 182600 269079015 10380 10380 10380 10380 0
137 20250401 182500 269079015 10380 10380 10380 10380 0
138 20250401 182400 269079015 10380 10380 10380 10380 0
139 20250401 182300 269079015 10380 10380 10380 10380 0
140 20250401 182200 269079015 10380 10380 10380 10380 0
141 20250401 182100 269079015 10380 10380 10380 10380 0
142 20250401 182000 269079015 10380 10380 10380 10380 0
143 20250401 181900 269079015 10380 10380 10380 10380 0
144 20250401 181800 269079015 10380 10380 10380 10380 0
145 20250401 181700 269079015 10380 10380 10380 10380 0
146 20250401 181600 269079015 10380 10380 10380 10380 0
147 20250401 181500 269079015 10380 10380 10380 10380 0
148 20250401 181400 269079015 10380 10380 10380 10380 0
149 20250401 181300 269079015 10380 10380 10380 10380 0
150 20250401 181200 269079015 10380 10380 10380 10380 0
151 20250401 181100 269079015 10380 10380 10380 10380 0
152 20250401 181000 269079015 10380 10380 10380 10380 735
153 20250401 180900 269079015 10380 10380 10380 10380 0
154 20250401 180800 269079015 10380 10380 10380 10380 0
155 20250401 180700 269079015 10380 10380 10380 10380 0
156 20250401 180600 269079015 10380 10380 10380 10380 0
157 20250401 180500 269079015 10380 10380 10380 10380 0
158 20250401 180400 269079015 10380 10380 10380 10380 0
159 20250401 180300 269079015 10380 10380 10380 10380 0
160 20250401 180200 269079015 10380 10380 10380 10380 0
161 20250401 180100 269079015 10380 10380 10380 10380 0
162 20250401 180000 269079015 10380 10380 10380 10380 0
163 20250401 175900 269079015 10380 10380 10380 10380 0
164 20250401 175800 269079015 10380 10380 10380 10380 0
165 20250401 175700 269079015 10380 10380 10380 10380 0
166 20250401 175600 269079015 10380 10380 10380 10380 0
167 20250401 175500 269079015 10380 10380 10380 10380 0
168 20250401 175400 269079015 10380 10380 10380 10380 0
169 20250401 175300 269079015 10380 10380 10380 10380 0
170 20250401 175200 269079015 10380 10380 10380 10380 0
171 20250401 175100 269079015 10380 10380 10380 10380 0
172 20250401 175000 269079015 10380 10380 10380 10380 0
173 20250401 174900 269079015 10380 10380 10380 10380 0
174 20250401 174800 269079015 10380 10380 10380 10380 0
175 20250401 174700 269079015 10380 10380 10380 10380 0
176 20250401 174600 269079015 10380 10380 10380 10380 0
177 20250401 174500 269079015 10380 10380 10380 10380 0
178 20250401 174400 269079015 10380 10380 10380 10380 0
179 20250401 174300 269079015 10380 10380 10380 10380 0
180 20250401 174200 269079015 10380 10380 10380 10380 0
181 20250401 174100 269079015 10380 10380 10380 10380 0
182 20250401 174000 269079015 10380 10380 10380 10380 735
183 20250401 173900 269079015 10380 10380 10380 10380 0
184 20250401 173800 269079015 10380 10380 10380 10380 0
185 20250401 173700 269079015 10380 10380 10380 10380 0
186 20250401 173600 269079015 10380 10380 10380 10380 0
187 20250401 173500 269079015 10380 10380 10380 10380 0
188 20250401 173400 269079015 10380 10380 10380 10380 0
189 20250401 173300 269079015 10380 10380 10380 10380 0
190 20250401 173200 269079015 10380 10380 10380 10380 0
191 20250401 173100 269079015 10380 10380 10380 10380 0
192 20250401 173000 269079015 10380 10380 10380 10380 0
193 20250401 172900 269079015 10380 10380 10380 10380 0
194 20250401 172800 269079015 10380 10380 10380 10380 0
195 20250401 172700 269079015 10380 10380 10380 10380 0
196 20250401 172600 269079015 10380 10380 10380 10380 0
197 20250401 172500 269079015 10380 10380 10380 10380 0
198 20250401 172400 269079015 10380 10380 10380 10380 0
199 20250401 172300 269079015 10380 10380 10380 10380 0
200 20250401 172200 269079015 10380 10380 10380 10380 0
201 20250401 172100 269079015 10380 10380 10380 10380 0
202 20250401 172000 269079015 10380 10380 10380 10380 0
203 20250401 171900 269079015 10380 10380 10380 10380 0
204 20250401 171800 269079015 10380 10380 10380 10380 0
205 20250401 171700 269079015 10380 10380 10380 10380 0
206 20250401 171600 269079015 10380 10380 10380 10380 0
207 20250401 171500 269079015 10380 10380 10380 10380 0
208 20250401 171400 269079015 10380 10380 10380 10380 0
209 20250401 171300 269079015 10380 10380 10380 10380 0
210 20250401 171200 269079015 10380 10380 10380 10380 0
211 20250401 171100 269079015 10380 10380 10380 10380 0
212 20250401 171000 269079015 10380 10380 10380 10380 735
213 20250401 170900 269079015 10380 10380 10380 10380 0
214 20250401 170800 269079015 10380 10380 10380 10380 0
215 20250401 170700 269079015 10380 10380 10380 10380 0
216 20250401 170600 269079015 10380 10380 10380 10380 0
217 20250401 170500 269079015 10380 10380 10380 10380 0
218 20250401 170400 269079015 10380 10380 10380 10380 0
219 20250401 170300 269079015 10380 10380 10380 10380 0
220 20250401 170200 269079015 10380 10380 10380 10380 0
221 20250401 170100 269079015 10380 10380 10380 10380 0
222 20250401 170000 269079015 10380 10380 10380 10380 0
223 20250401 165900 269079015 10380 10380 10380 10380 0
224 20250401 165800 269079015 10380 10380 10380 10380 0
225 20250401 165700 269079015 10380 10380 10380 10380 0
226 20250401 165600 269079015 10380 10380 10380 10380 0
227 20250401 165500 269079015 10380 10380 10380 10380 0
228 20250401 165400 269079015 10380 10380 10380 10380 0
229 20250401 165300 269079015 10380 10380 10380 10380 0
230 20250401 165200 269079015 10380 10380 10380 10380 0
231 20250401 165100 269079015 10380 10380 10380 10380 0
232 20250401 165000 269079015 10380 10380 10380 10380 0
233 20250401 164900 269079015 10380 10380 10380 10380 0
234 20250401 164800 269079015 10380 10380 10380 10380 0
235 20250401 164700 269079015 10380 10380 10380 10380 0
236 20250401 164600 269079015 10380 10380 10380 10380 0
237 20250401 164500 269079015 10380 10380 10380 10380 0
238 20250401 164400 269079015 10380 10380 10380 10380 0
239 20250401 164300 269079015 10380 10380 10380 10380 0
240 20250401 164200 269079015 10380 10380 10380 10380 0
241 20250401 164100 269079015 10380 10380 10380 10380 0
242 20250401 164000 269079015 10380 10380 10380 10380 735
243 20250401 163900 269079015 10380 10380 10380 10380 0
244 20250401 163800 269079015 10380 10380 10380 10380 0
245 20250401 163700 269079015 10380 10380 10380 10380 0
246 20250401 163600 269079015 10380 10380 10380 10380 0
247 20250401 163500 269079015 10380 10380 10380 10380 0
248 20250401 163400 269079015 10380 10380 10380 10380 0
249 20250401 163300 269079015 10380 10380 10380 10380 0
250 20250401 163200 269079015 10380 10380 10380 10380 0
251 20250401 163100 269079015 10380 10380 10380 10380 0
252 20250401 163000 269079015 10380 10380 10380 10380 0
253 20250401 162900 269079015 10380 10380 10380 10380 0
254 20250401 162800 269079015 10380 10380 10380 10380 0
255 20250401 162700 269079015 10380 10380 10380 10380 0
256 20250401 162600 269079015 10380 10380 10380 10380 0
257 20250401 162500 269079015 10380 10380 10380 10380 0
258 20250401 162400 269079015 10380 10380 10380 10380 0
259 20250401 162300 269079015 10380 10380 10380 10380 0
260 20250401 162200 269079015 10380 10380 10380 10380 0
261 20250401 162100 269079015 10380 10380 10380 10380 0
262 20250401 162000 269079015 10380 10380 10380 10380 0
263 20250401 161900 269079015 10380 10380 10380 10380 0
264 20250401 161800 269079015 10380 10380 10380 10380 0
265 20250401 161700 269079015 10380 10380 10380 10380 0
266 20250401 161600 269079015 10380 10380 10380 10380 0
267 20250401 161500 269079015 10380 10380 10380 10380 0
268 20250401 161400 269079015 10380 10380 10380 10380 0
269 20250401 161300 269079015 10380 10380 10380 10380 0
270 20250401 161200 269079015 10380 10380 10380 10380 0
271 20250401 161100 269079015 10380 10380 10380 10380 0
272 20250401 161000 269079015 10380 10380 10380 10380 735
273 20250401 160900 269079015 10380 10380 10380 10380 0
274 20250401 160800 269079015 10380 10380 10380 10380 0
275 20250401 160700 269079015 10380 10380 10380 10380 0
276 20250401 160600 269079015 10380 10380 10380 10380 0
277 20250401 160500 269079015 10380 10380 10380 10380 0
278 20250401 160400 269079015 10380 10380 10380 10380 0
279 20250401 160300 269079015 10380 10380 10380 10380 0
280 20250401 160200 269079015 10380 10380 10380 10380 0
281 20250401 160100 269079015 10380 10380 10380 10380 0
282 20250401 160000 269079015 10380 10380 10380 10380 0
283 20250401 155900 269079015 10380 10380 10380 10380 0
284 20250401 155800 269079015 10380 10380 10380 10380 0
285 20250401 155700 269079015 10380 10380 10380 10380 0
286 20250401 155600 269079015 10380 10380 10380 10380 0
287 20250401 155500 269079015 10380 10380 10380 10380 0
288 20250401 155400 269079015 10380 10380 10380 10380 0
289 20250401 155300 269079015 10380 10380 10380 10380 0
290 20250401 155200 269079015 10380 10380 10380 10380 0
291 20250401 155100 269079015 10380 10380 10380 10380 0
292 20250401 155000 269079015 10380 10380 10380 10380 0
293 20250401 154900 269079015 10380 10380 10380 10380 0
294 20250401 154800 269079015 10380 10380 10380 10380 0
295 20250401 154700 269079015 10380 10380 10380 10380 0
296 20250401 154600 269079015 10380 10380 10380 10380 0
297 20250401 154500 269079015 10380 10380 10380 10380 0
298 20250401 154400 269079015 10380 10380 10380 10380 0
299 20250401 154300 269079015 10380 10380 10380 10380 0
300 20250401 154200 269079015 10380 10380 10380 10380 0
301 20250401 154100 269079015 10380 10380 10380 10380 0
302 20250401 154000 269079015 10380 10380 10380 10380 735
303 20250401 153900 269079015 10380 10380 10380 10380 0
304 20250401 153800 269079015 10380 10380 10380 10380 0
305 20250401 153700 269079015 10380 10380 10380 10380 0
306 20250401 153600 269079015 10380 10380 10380 10380 0
307 20250401 153500 269079015 10380 10380 10380 10380 0
308 20250401 153400 269079015 10380 10380 10380 10380 0
309 20250401 153300 269079015 10380 10380 10380 10380 0
310 20250401 153200 269079015 10380 10380 10380 10380 0
311 20250401 153100 269079015 10380 10380 10380 10380 0
312 20250401 153000 269079015 10380 10380 10380 10380 735
313 20250401 152900 261449715 10340 10340 10340 10340 0
314 20250401 152800 261449715 10340 10340 10340 10340 0
315 20250401 152700 261449715 10340 10340 10340 10340 0
316 20250401 152600 261449715 10340 10340 10340 10340 0
317 20250401 152500 261449715 10340 10340 10340 10340 0
318 20250401 152400 261449715 10340 10340 10340 10340 0
319 20250401 152300 261449715 10340 10340 10340 10340 0
320 20250401 152200 261449715 10340 10340 10340 10340 0
321 20250401 152100 261449715 10340 10340 10340 10340 0
322 20250401 152000 261449715 10340 10340 10340 10340 0
323 20250401 151900 261449715 10340 10370 10370 10340 17
324 20250401 151800 261273805 10380 10380 10380 10380 1
325 20250401 151700 261263425 10350 10350 10350 10350 0
326 20250401 151600 261263425 10350 10350 10350 10350 0
327 20250401 151500 261263425 10350 10360 10360 10350 4
328 20250401 151400 261222005 10340 10340 10340 10340 0
329 20250401 151300 261222005 10340 10340 10340 10340 1
330 20250401 151200 261211665 10420 10340 10420 10340 1141
331 20250401 151100 249350955 10350 10360 10360 10350 100
332 20250401 151000 248315945 10350 10350 10350 10350 0
333 20250401 150900 248315945 10350 10360 10360 10350 420
334 20250401 150800 243968885 10360 10360 10360 10360 0
335 20250401 150700 243968885 10360 10360 10360 10360 14
336 20250401 150600 243823845 10360 10370 10370 10360 100
337 20250401 150500 242787835 10370 10380 10380 10370 20
338 20250401 150400 242580425 10390 10390 10390 10390 10
339 20250401 150300 242476525 10380 10380 10380 10380 0
340 20250401 150200 242476525 10380 10380 10380 10380 0
341 20250401 150100 242476525 10380 10380 10380 10380 0
342 20250401 150000 242476525 10380 10380 10380 10380 0
343 20250401 145900 242476525 10380 10380 10380 10380 0
344 20250401 145800 242476525 10380 10380 10380 10380 0
345 20250401 145700 242476525 10380 10380 10380 10380 0
346 20250401 145600 242476525 10380 10380 10380 10380 35
347 20250401 145500 242113225 10370 10370 10370 10370 0
348 20250401 145400 242113225 10370 10370 10370 10370 48
349 20250401 145300 241615465 10390 10390 10390 10390 0
350 20250401 145200 241615465 10390 10380 10390 10380 44
351 20250401 145100 241158645 10380 10380 10380 10380 0
352 20250401 145000 241158645 10380 10370 10380 10370 10
353 20250401 144900 241054855 10370 10370 10370 10370 120
354 20250401 144800 239810455 10380 10380 10380 10380 30
355 20250401 144700 239499055 10370 10370 10370 10370 1
356 20250401 144600 239488685 10380 10380 10380 10380 10
357 20250401 144500 239384885 10400 10400 10400 10400 0
358 20250401 144400 239384885 10400 10400 10400 10400 0
359 20250401 144300 239384885 10400 10400 10400 10400 0
360 20250401 144200 239384885 10400 10400 10400 10400 0
361 20250401 144100 239384885 10400 10400 10400 10400 0
362 20250401 144000 239384885 10400 10400 10400 10400 0
363 20250401 143900 239384885 10400 10400 10400 10400 0
364 20250401 143800 239384885 10400 10400 10400 10400 0
365 20250401 143700 239384885 10400 10400 10400 10400 3
366 20250401 143600 239353685 10400 10400 10400 10400 0
367 20250401 143500 239353685 10400 10400 10400 10400 10
368 20250401 143400 239249685 10400 10400 10400 10400 0
369 20250401 143300 239249685 10400 10400 10400 10400 9
370 20250401 143200 239156085 10410 10410 10410 10410 0
371 20250401 143100 239156085 10410 10410 10410 10410 0
372 20250401 143000 239156085 10410 10410 10410 10410 0
373 20250401 142900 239156085 10410 10410 10410 10410 0
374 20250401 142800 239156085 10410 10410 10410 10410 0
375 20250401 142700 239156085 10410 10410 10410 10410 0
376 20250401 142600 239156085 10410 10410 10410 10410 0
377 20250401 142500 239156085 10410 10410 10410 10410 0
378 20250401 142400 239156085 10410 10410 10410 10410 0
379 20250401 142300 239156085 10410 10410 10410 10410 0
380 20250401 142200 239156085 10410 10410 10410 10410 15
381 20250401 142100 238999935 10370 10400 10400 10370 400
382 20250401 142000 234849275 10400 10400 10400 10400 0
383 20250401 141900 234849275 10400 10400 10400 10400 0
384 20250401 141800 234849275 10400 10400 10400 10400 0
385 20250401 141700 234849275 10400 10400 10400 10400 18
386 20250401 141600 234662075 10400 10400 10400 10400 8
387 20250401 141500 234578875 10400 10400 10400 10400 0
388 20250401 141400 234578875 10400 10400 10400 10400 0
389 20250401 141300 234578875 10400 10400 10400 10400 0
390 20250401 141200 234578875 10400 10400 10400 10400 5
391 20250401 141100 234526875 10400 10400 10400 10400 30
392 20250401 141000 234214875 10410 10410 10410 10410 0
393 20250401 140900 234214875 10410 10410 10410 10410 30
394 20250401 140800 233902575 10420 10410 10420 10410 35
395 20250401 140700 233537925 10420 10420 10420 10420 0
396 20250401 140600 233537925 10420 10420 10420 10420 0
397 20250401 140500 233537925 10420 10420 10420 10420 0
398 20250401 140400 233537925 10420 10420 10420 10420 10
399 20250401 140300 233433725 10410 10410 10410 10410 0
400 20250401 140200 233433725 10410 10410 10410 10410 0
401 20250401 140100 233433725 10410 10410 10410 10410 64
402 20250401 140000 232767485 10400 10400 10400 10400 0
403 20250401 135900 232767485 10400 10400 10400 10400 0
404 20250401 135800 232767485 10400 10400 10400 10400 7
405 20250401 135700 232694685 10400 10400 10400 10400 0
406 20250401 135600 232694685 10400 10400 10400 10400 5
407 20250401 135500 232642685 10410 10410 10410 10410 0
408 20250401 135400 232642685 10410 10410 10410 10410 0
409 20250401 135300 232642685 10410 10410 10410 10410 0
410 20250401 135200 232642685 10410 10410 10410 10410 0
411 20250401 135100 232642685 10410 10410 10410 10410 0
412 20250401 135000 232642685 10410 10410 10410 10410 0
413 20250401 134900 232642685 10410 10410 10410 10410 0
414 20250401 134800 232642685 10410 10410 10410 10410 0
415 20250401 134700 232642685 10410 10410 10410 10410 0
416 20250401 134600 232642685 10410 10410 10410 10410 1
417 20250401 134500 232632275 10400 10400 10400 10400 0
418 20250401 134400 232632275 10400 10400 10400 10400 8
419 20250401 134300 232549075 10400 10400 10400 10400 0
420 20250401 134200 232549075 10400 10400 10400 10400 1
421 20250401 134100 232538675 10410 10410 10410 10410 0
422 20250401 134000 232538675 10410 10410 10410 10410 5
423 20250401 133900 232486625 10400 10400 10400 10400 0
424 20250401 133800 232486625 10400 10400 10400 10400 73
425 20250401 133700 231727425 10390 10390 10390 10390 0
426 20250401 133600 231727425 10390 10390 10390 10390 0
427 20250401 133500 231727425 10390 10390 10390 10390 1
428 20250401 133400 231717035 10400 10400 10400 10400 0
429 20250401 133300 231717035 10400 10400 10400 10400 0
430 20250401 133200 231717035 10400 10400 10400 10400 0
431 20250401 133100 231717035 10400 10400 10400 10400 0
432 20250401 133000 231717035 10400 10400 10400 10400 0
433 20250401 132900 231717035 10400 10400 10400 10400 0
434 20250401 132800 231717035 10400 10400 10400 10400 0
435 20250401 132700 231717035 10400 10400 10400 10400 0
436 20250401 132600 231717035 10400 10400 10400 10400 0
437 20250401 132500 231717035 10400 10400 10400 10400 0
438 20250401 132400 231717035 10400 10400 10400 10400 0
439 20250401 132300 231717035 10400 10400 10400 10400 2
440 20250401 132200 231696235 10400 10400 10400 10400 0
441 20250401 132100 231696235 10400 10400 10400 10400 101
442 20250401 132000 230645835 10360 10360 10360 10360 0
443 20250401 131900 230645835 10360 10360 10360 10360 0
444 20250401 131800 230645835 10360 10360 10360 10360 0
445 20250401 131700 230645835 10360 10360 10360 10360 0
446 20250401 131600 230645835 10360 10360 10360 10360 0
447 20250401 131500 230645835 10360 10360 10360 10360 30
448 20250401 131400 230335035 10360 10360 10360 10360 32
449 20250401 131300 230003515 10350 10350 10350 10350 0
450 20250401 131200 230003515 10350 10350 10350 10350 0
451 20250401 131100 230003515 10350 10350 10350 10350 0
452 20250401 131000 230003515 10350 10350 10350 10350 0
453 20250401 130900 230003515 10350 10350 10350 10350 0
454 20250401 130800 230003515 10350 10350 10350 10350 0
455 20250401 130700 230003515 10350 10340 10350 10340 256
456 20250401 130600 227356335 10350 10350 10350 10350 21
457 20250401 130500 227138985 10360 10360 10360 10360 132
458 20250401 130400 225771465 10370 10370 10370 10370 2
459 20250401 130300 225750725 10360 10370 10370 10360 19
460 20250401 130200 225553845 10360 10360 10360 10360 81
461 20250401 130100 224714685 10360 10360 10360 10360 0
462 20250401 130000 224714685 10360 10360 10360 10360 27
463 20250401 125900 224434965 10370 10370 10370 10370 2
464 20250401 125800 224414225 10370 10370 10370 10370 10
465 20250401 125700 224310525 10350 10350 10350 10350 0
466 20250401 125600 224310525 10350 10360 10360 10350 92
467 20250401 125500 223358245 10400 10400 10400 10400 0
468 20250401 125400 223358245 10400 10370 10400 10360 544
469 20250401 125300 217717685 10410 10390 10410 10390 2
470 20250401 125200 217696885 10380 10380 10380 10380 0
471 20250401 125100 217696885 10380 10380 10380 10380 0
472 20250401 125000 217696885 10380 10380 10380 10380 22
473 20250401 124900 217468525 10380 10390 10390 10380 9
474 20250401 124800 217375095 10400 10400 10400 10400 0
475 20250401 124700 217375095 10400 10410 10420 10400 354
476 20250401 124600 213690875 10420 10420 10420 10420 0
477 20250401 124500 213690875 10420 10420 10420 10420 9
478 20250401 124400 213597095 10420 10420 10420 10420 0
479 20250401 124300 213597095 10420 10420 10420 10420 0
480 20250401 124200 213597095 10420 10420 10420 10420 0
481 20250401 124100 213597095 10420 10420 10420 10420 2
482 20250401 124000 213576255 10430 10430 10430 10430 1
483 20250401 123900 213565825 10420 10420 10420 10420 2
484 20250401 123800 213544985 10430 10430 10430 10430 12
485 20250401 123700 213419825 10420 10420 10420 10420 0
486 20250401 123600 213419825 10420 10420 10420 10420 0
487 20250401 123500 213419825 10420 10420 10420 10420 2
488 20250401 123400 213398985 10430 10430 10430 10430 0
489 20250401 123300 213398985 10430 10430 10430 10430 0
490 20250401 123200 213398985 10430 10430 10430 10430 0
491 20250401 123100 213398985 10430 10430 10430 10430 15
492 20250401 123000 213242535 10430 10430 10430 10430 0
493 20250401 122900 213242535 10430 10430 10430 10430 1
494 20250401 122800 213232105 10410 10410 10410 10410 0
495 20250401 122700 213232105 10410 10410 10410 10410 3
496 20250401 122600 213200875 10430 10430 10430 10430 30
497 20250401 122500 212887975 10430 10430 10430 10430 0
498 20250401 122400 212887975 10430 10430 10430 10430 3
499 20250401 122300 212856685 10430 10430 10430 10410 255
500 20250401 122200 210200535 10430 10430 10430 10430 250
501 20250401 122100 207593035 10420 10420 10420 10420 30
502 20250401 122000 207280435 10420 10420 10420 10420 14
503 20250401 121900 207134555 10420 10420 10420 10420 64
504 20250401 121800 206467675 10430 10430 10430 10430 0
505 20250401 121700 206467675 10430 10430 10430 10430 0
506 20250401 121600 206467675 10430 10430 10430 10430 0
507 20250401 121500 206467675 10430 10430 10430 10430 0
508 20250401 121400 206467675 10430 10440 10440 10430 233
509 20250401 121300 204035655 10420 10420 10420 10420 0
510 20250401 121200 204035655 10420 10420 10420 10420 0
511 20250401 121100 204035655 10420 10420 10420 10420 0
512 20250401 121000 204035655 10420 10420 10420 10420 1
513 20250401 120900 204025235 10430 10430 10430 10430 0
514 20250401 120800 204025235 10430 10430 10430 10430 0
515 20250401 120700 204025235 10430 10430 10430 10430 0
516 20250401 120600 204025235 10430 10430 10430 10430 100
517 20250401 120500 202982235 10440 10430 10440 10430 360
518 20250401 120400 199224845 10430 10430 10430 10430 99
519 20250401 120300 198192275 10440 10440 10440 10440 40
520 20250401 120200 197774675 10440 10440 10440 10440 0
521 20250401 120100 197774675 10440 10440 10440 10440 0
522 20250401 120000 197774675 10440 10440 10440 10440 4
523 20250401 115900 197732915 10420 10420 10420 10420 0
524 20250401 115800 197732915 10420 10420 10420 10420 0
525 20250401 115700 197732915 10420 10420 10420 10420 0
526 20250401 115600 197732915 10420 10420 10420 10420 0
527 20250401 115500 197732915 10420 10420 10420 10420 0
528 20250401 115400 197732915 10420 10420 10420 10420 0
529 20250401 115300 197732915 10420 10420 10420 10420 74
530 20250401 115200 196961835 10440 10440 10440 10440 4
531 20250401 115100 196920075 10420 10440 10440 10420 185
532 20250401 115000 194991375 10440 10440 10440 10440 30
533 20250401 114900 194678175 10440 10440 10440 10440 53
534 20250401 114800 194124855 10440 10440 10440 10440 47
535 20250401 114700 193634175 10420 10420 10420 10420 7
536 20250401 114600 193561235 10450 10440 10450 10440 4
537 20250401 114500 193519445 10450 10450 10450 10450 12
538 20250401 114400 193394045 10450 10450 10450 10450 0
539 20250401 114300 193394045 10450 10450 10450 10450 0
540 20250401 114200 193394045 10450 10450 10450 10450 15
541 20250401 114100 193237295 10450 10450 10450 10450 15
542 20250401 114000 193080545 10420 10420 10420 10420 0
543 20250401 113900 193080545 10420 10420 10420 10420 5
544 20250401 113800 193028445 10410 10410 10410 10410 11
545 20250401 113700 192913935 10440 10430 10440 10430 10
546 20250401 113600 192809575 10410 10410 10410 10410 17
547 20250401 113500 192632605 10410 10395 10410 10380 58
548 20250401 113400 192029590 10410 10410 10410 10410 0
549 20250401 113300 192029590 10410 10410 10410 10410 1
550 20250401 113200 192019180 10430 10430 10430 10430 0
551 20250401 113100 192019180 10430 10430 10430 10430 20
552 20250401 113000 191810580 10430 10430 10430 10430 0
553 20250401 112900 191810580 10430 10430 10430 10430 0
554 20250401 112800 191810580 10430 10430 10430 10430 0
555 20250401 112700 191810580 10430 10430 10430 10430 0
556 20250401 112600 191810580 10430 10430 10430 10430 0
557 20250401 112500 191810580 10430 10430 10430 10430 0
558 20250401 112400 191810580 10430 10410 10430 10410 27
559 20250401 112300 191529010 10430 10430 10430 10430 0
560 20250401 112200 191529010 10430 10430 10430 10430 0
561 20250401 112100 191529010 10430 10430 10430 10430 0
562 20250401 112000 191529010 10430 10430 10430 10430 0
563 20250401 111900 191529010 10430 10430 10430 10430 50
564 20250401 111800 191007510 10430 10430 10430 10430 24
565 20250401 111700 190757190 10420 10420 10420 10420 1
566 20250401 111600 190746770 10420 10420 10420 10420 49
567 20250401 111500 190236190 10410 10400 10410 10400 299
568 20250401 111400 187126580 10400 10400 10400 10400 19
569 20250401 111300 186928980 10400 10400 10400 10400 84
570 20250401 111200 186055380 10400 10400 10400 10400 0
571 20250401 111100 186055380 10400 10400 10400 10400 0
572 20250401 111000 186055380 10400 10400 10400 10400 1
573 20250401 110900 186044980 10370 10370 10370 10370 0
574 20250401 110800 186044980 10370 10370 10370 10370 30
575 20250401 110700 185733880 10400 10400 10400 10400 0
576 20250401 110600 185733880 10400 10400 10400 10400 50
577 20250401 110500 185213880 10400 10400 10400 10400 286
578 20250401 110400 182239480 10400 10400 10400 10400 0
579 20250401 110300 182239480 10400 10400 10400 10400 0
580 20250401 110200 182239480 10400 10390 10400 10390 387
581 20250401 110100 178216650 10370 10380 10380 10370 102
582 20250401 110000 177157910 10390 10390 10390 10390 0
583 20250401 105900 177157910 10390 10390 10390 10390 10
584 20250401 105800 177054010 10360 10340 10360 10340 283
585 20250401 105700 174125000 10340 10340 10340 10340 0
586 20250401 105600 174125000 10340 10340 10340 10340 19
587 20250401 105500 173928540 10340 10340 10340 10340 1
588 20250401 105400 173918200 10310 10310 10310 10310 0
589 20250401 105300 173918200 10310 10340 10340 10310 102
590 20250401 105200 172863550 10300 10300 10300 10300 1
591 20250401 105100 172853250 10350 10350 10350 10350 20
592 20250401 105000 172646250 10320 10310 10320 10310 275
593 20250401 104900 169810350 10320 10320 10320 10320 0
594 20250401 104800 169810350 10320 10320 10320 10320 0
595 20250401 104700 169810350 10320 10320 10320 10320 0
596 20250401 104600 169810350 10320 10320 10320 10320 0
597 20250401 104500 169810350 10320 10320 10320 10320 2
598 20250401 104400 169789710 10250 10250 10250 10250 144
599 20250401 104300 168313710 10220 10210 10220 10210 503
600 20250401 104200 163175720 10210 10210 10210 10210 10
601 20250401 104100 163073620 10140 10140 10140 10140 0
602 20250401 104000 163073620 10140 10170 10170 10140 653
603 20250401 103900 156444400 10150 10150 10150 10150 0
604 20250401 103800 156444400 10150 10200 10200 10150 512
605 20250401 103700 151241590 10200 10190 10200 10190 215
606 20250401 103600 149050730 10190 10190 10200 10190 221
607 20250401 103500 146796560 10170 10180 10180 10170 500
608 20250401 103400 141708500 10220 10210 10220 10210 17
609 20250401 103300 141534880 10200 10200 10200 10200 0
610 20250401 103200 141534880 10200 10200 10200 10200 0
611 20250401 103100 141534880 10200 10210 10210 10200 350
612 20250401 103000 137964680 10230 10230 10250 10220 275
613 20250401 102900 135153200 10170 10200 10200 10170 500
614 20250401 102800 130058800 10220 10220 10220 10220 0
615 20250401 102700 130058800 10220 10220 10220 10220 0
616 20250401 102600 130058800 10220 10220 10220 10220 0
617 20250401 102500 130058800 10220 10220 10220 10220 0
618 20250401 102400 130058800 10220 10220 10220 10220 0
619 20250401 102300 130058800 10220 10220 10220 10220 0
620 20250401 102200 130058800 10220 10220 10220 10220 0
621 20250401 102100 130058800 10220 10220 10220 10220 0
622 20250401 102000 130058800 10220 10230 10250 10220 218
623 20250401 101900 127828740 10230 10240 10240 10230 209
624 20250401 101800 125688600 10230 10230 10230 10230 94
625 20250401 101700 124726980 10240 10250 10250 10240 300
626 20250401 101600 121654000 10280 10270 10280 10270 240
627 20250401 101500 119189160 10250 10250 10250 10250 52
628 20250401 101400 118656160 10230 10250 10250 10230 500
629 20250401 101300 113538400 10280 10280 10280 10280 200
630 20250401 101200 111482400 10270 10260 10270 10260 212
631 20250401 101100 109307260 10250 10190 10310 10190 1982
632 20250401 101000 88945780 10200 10200 10210 10200 428
633 20250401 100900 84580080 10200 10200 10200 10200 0
634 20250401 100800 84580080 10200 10200 10200 10200 216
635 20250401 100700 82376880 10190 10180 10190 10180 220
636 20250401 100600 80135100 10180 10180 10180 10180 2
637 20250401 100500 80114740 10150 10150 10150 10150 0
638 20250401 100400 80114740 10150 10160 10160 10150 500
639 20250401 100300 75039050 10180 10180 10180 10180 428
640 20250401 100200 70682010 10150 10170 10170 10150 228
641 20250401 100100 68363300 10200 10200 10200 10200 17
642 20250401 100000 68189900 10180 10170 10180 10160 214
643 20250401 095900 66015430 10180 10180 10180 10180 0
644 20250401 095800 66015430 10180 10180 10180 10180 0
645 20250401 095700 66015430 10180 10180 10180 10180 0
646 20250401 095600 66015430 10180 10180 10180 10180 0
647 20250401 095500 66015430 10180 10220 10220 10180 500
648 20250401 095400 60920220 10240 10240 10240 10240 0
649 20250401 095300 60920220 10240 10240 10240 10240 206
650 20250401 095200 58810780 10240 10240 10240 10240 548
651 20250401 095100 53199260 10280 10280 10280 10280 0
652 20250401 095000 53199260 10280 10280 10280 10280 0
653 20250401 094900 53199260 10280 10240 10280 10240 31
654 20250401 094800 52881610 10240 10220 10240 10220 11
655 20250401 094700 52769170 10220 10180 10220 10180 428
656 20250401 094600 48399740 10200 10200 10200 10180 289
657 20250401 094500 45453280 10220 10220 10220 10220 0
658 20250401 094400 45453280 10220 10220 10220 10220 6
659 20250401 094300 45391960 10220 10220 10220 10220 0
660 20250401 094200 45391960 10220 10220 10220 10220 84
661 20250401 094100 44533480 10240 10250 10250 10240 83
662 20250401 094000 43682830 10240 10220 10240 10220 287
663 20250401 093900 40745550 10230 10250 10250 10230 261
664 20250401 093800 38074320 10300 10340 10340 10280 631
665 20250401 093700 31550310 10340 10340 10340 10340 206
666 20250401 093600 29420270 10250 10260 10260 10250 27
667 20250401 093500 29143470 10250 10250 10250 10250 0
668 20250401 093400 29143470 10250 10250 10250 10250 161
669 20250401 093300 27493220 10270 10270 10270 10270 0
670 20250401 093200 27493220 10270 10280 10280 10270 60
671 20250401 093100 26876710 10290 10290 10290 10290 0
672 20250401 093000 26876710 10290 10380 10380 10290 27
673 20250401 092900 26598790 10290 10290 10290 10290 0
674 20250401 092800 26598790 10290 10320 10320 10290 728
675 20250401 092700 19101240 10320 10340 10340 10320 700
676 20250401 092600 11871820 10340 10350 10350 10340 203
677 20250401 092500 9770800 10440 10440 10440 10440 0
678 20250401 092400 9770800 10440 10440 10440 10440 0
679 20250401 092300 9770800 10440 10440 10440 10440 0
680 20250401 092200 9770800 10440 10440 10440 10440 0
681 20250401 092100 9770800 10440 10340 10440 10340 201
682 20250401 092000 7672460 10340 10340 10340 10340 0
683 20250401 091900 7672460 10340 10340 10340 10340 0
684 20250401 091800 7672460 10340 10340 10340 10340 0
685 20250401 091700 7672460 10340 10340 10340 10340 170
686 20250401 091600 5914660 10460 10460 10460 10460 0
687 20250401 091500 5914660 10460 10460 10460 10460 0
688 20250401 091400 5914660 10460 10460 10460 10460 0
689 20250401 091300 5914660 10460 10460 10460 10460 0
690 20250401 091200 5914660 10460 10460 10460 10460 0
691 20250401 091100 5914660 10460 10460 10460 10460 12
692 20250401 091000 5789140 10520 10520 10520 10520 0
693 20250401 090900 5789140 10520 10520 10520 10520 0
694 20250401 090800 5789140 10520 10520 10520 10520 0
695 20250401 090700 5789140 10520 10520 10520 10520 0
696 20250401 090600 5789140 10520 10520 10520 10520 0
697 20250401 090500 5789140 10520 10520 10520 10520 0
698 20250401 090400 5789140 10520 10520 10520 10520 20
699 20250401 090300 5578740 10520 10520 10520 10520 122
700 20250401 090200 4295300 10530 10530 10530 10530 28
701 20250401 090100 4000460 10560 10400 10560 10400 231
702 20250401 090000 1571530 10350 10270 10350 10270 153