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

716
215360/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,716 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,205400,2990380030,9600,9600,9600,9600,4708
20250401,205300,2990380030,9600,9600,9600,9600,0
20250401,205200,2990380030,9600,9600,9600,9600,0
20250401,205100,2990380030,9600,9600,9600,9600,0
20250401,205000,2990380030,9600,9600,9600,9600,0
20250401,204900,2990380030,9600,9600,9600,9600,0
20250401,204800,2990380030,9600,9600,9600,9600,0
20250401,204700,2990380030,9600,9600,9600,9600,0
20250401,204600,2990380030,9600,9600,9600,9600,0
20250401,204500,2990380030,9600,9600,9600,9600,0
20250401,204400,2990380030,9600,9600,9600,9600,0
20250401,204300,2990380030,9600,9600,9600,9600,0
20250401,204200,2990380030,9600,9600,9600,9600,0
20250401,204100,2990380030,9600,9600,9600,9600,0
20250401,204000,2990380030,9600,9600,9600,9600,0
20250401,203900,2990380030,9600,9600,9600,9600,0
20250401,203800,2990380030,9600,9600,9600,9600,0
20250401,203700,2990380030,9600,9600,9600,9600,0
20250401,203600,2990380030,9600,9600,9600,9600,0
20250401,203500,2990380030,9600,9600,9600,9600,0
20250401,203400,2990380030,9600,9600,9600,9600,0
20250401,203300,2990380030,9600,9600,9600,9600,0
20250401,203200,2990380030,9600,9600,9600,9600,0
20250401,203100,2990380030,9600,9600,9600,9600,0
20250401,203000,2990380030,9600,9600,9600,9600,0
20250401,202900,2990380030,9600,9600,9600,9600,0
20250401,202800,2990380030,9600,9600,9600,9600,0
20250401,202700,2990380030,9600,9600,9600,9600,0
20250401,202600,2990380030,9600,9600,9600,9600,0
20250401,202500,2990380030,9600,9600,9600,9600,0
20250401,202400,2990380030,9600,9600,9600,9600,4708
20250401,202300,2990380030,9600,9600,9600,9600,0
20250401,202200,2990380030,9600,9600,9600,9600,0
20250401,202100,2990380030,9600,9600,9600,9600,0
20250401,202000,2990380030,9600,9600,9600,9600,0
20250401,201900,2990380030,9600,9600,9600,9600,0
20250401,201800,2990380030,9600,9600,9600,9600,0
20250401,201700,2990380030,9600,9600,9600,9600,0
20250401,201600,2990380030,9600,9600,9600,9600,0
20250401,201500,2990380030,9600,9600,9600,9600,0
20250401,201400,2990380030,9600,9600,9600,9600,0
20250401,201300,2990380030,9600,9600,9600,9600,0
20250401,201200,2990380030,9600,9600,9600,9600,0
20250401,201100,2990380030,9600,9600,9600,9600,0
20250401,201000,2990380030,9600,9600,9600,9600,0
20250401,200900,2990380030,9600,9600,9600,9600,0
20250401,200800,2990380030,9600,9600,9600,9600,0
20250401,200700,2990380030,9600,9600,9600,9600,0
20250401,200600,2990380030,9600,9600,9600,9600,0
20250401,200500,2990380030,9600,9600,9600,9600,0
20250401,200400,2990380030,9600,9600,9600,9600,0
20250401,200300,2990380030,9600,9600,9600,9600,0
20250401,200200,2990380030,9600,9600,9600,9600,0
20250401,200100,2990380030,9600,9600,9600,9600,0
20250401,200000,2990380030,9600,9600,9600,9600,0
20250401,195900,2990380030,9600,9600,9600,9600,0
20250401,195800,2990380030,9600,9600,9600,9600,0
20250401,195700,2990380030,9600,9600,9600,9600,0
20250401,195600,2990380030,9600,9600,9600,9600,0
20250401,195500,2990380030,9600,9600,9600,9600,0
20250401,195400,2990380030,9600,9600,9600,9600,4708
20250401,195300,2990380030,9600,9600,9600,9600,0
20250401,195200,2990380030,9600,9600,9600,9600,0
20250401,195100,2990380030,9600,9600,9600,9600,0
20250401,195000,2990380030,9600,9600,9600,9600,0
20250401,194900,2990380030,9600,9600,9600,9600,0
20250401,194800,2990380030,9600,9600,9600,9600,0
20250401,194700,2990380030,9600,9600,9600,9600,0
20250401,194600,2990380030,9600,9600,9600,9600,0
20250401,194500,2990380030,9600,9600,9600,9600,0
20250401,194400,2990380030,9600,9600,9600,9600,0
20250401,194300,2990380030,9600,9600,9600,9600,0
20250401,194200,2990380030,9600,9600,9600,9600,0
20250401,194100,2990380030,9600,9600,9600,9600,0
20250401,194000,2990380030,9600,9600,9600,9600,0
20250401,193900,2990380030,9600,9600,9600,9600,0
20250401,193800,2990380030,9600,9600,9600,9600,0
20250401,193700,2990380030,9600,9600,9600,9600,0
20250401,193600,2990380030,9600,9600,9600,9600,0
20250401,193500,2990380030,9600,9600,9600,9600,0
20250401,193400,2990380030,9600,9600,9600,9600,0
20250401,193300,2990380030,9600,9600,9600,9600,0
20250401,193200,2990380030,9600,9600,9600,9600,0
20250401,193100,2990380030,9600,9600,9600,9600,0
20250401,193000,2990380030,9600,9600,9600,9600,0
20250401,192900,2990380030,9600,9600,9600,9600,0
20250401,192800,2990380030,9600,9600,9600,9600,0
20250401,192700,2990380030,9600,9600,9600,9600,0
20250401,192600,2990380030,9600,9600,9600,9600,0
20250401,192500,2990380030,9600,9600,9600,9600,0
20250401,192400,2990380030,9600,9600,9600,9600,4708
20250401,192300,2990380030,9600,9600,9600,9600,0
20250401,192200,2990380030,9600,9600,9600,9600,0
20250401,192100,2990380030,9600,9600,9600,9600,0
20250401,192000,2990380030,9600,9600,9600,9600,0
20250401,191900,2990380030,9600,9600,9600,9600,0
20250401,191800,2990380030,9600,9600,9600,9600,0
20250401,191700,2990380030,9600,9600,9600,9600,0
20250401,191600,2990380030,9600,9600,9600,9600,0
20250401,191500,2990380030,9600,9600,9600,9600,0
20250401,191400,2990380030,9600,9600,9600,9600,0
20250401,191300,2990380030,9600,9600,9600,9600,0
20250401,191200,2990380030,9600,9600,9600,9600,0
20250401,191100,2990380030,9600,9600,9600,9600,0
20250401,191000,2990380030,9600,9600,9600,9600,0
20250401,190900,2990380030,9600,9600,9600,9600,0
20250401,190800,2990380030,9600,9600,9600,9600,0
20250401,190700,2990380030,9600,9600,9600,9600,0
20250401,190600,2990380030,9600,9600,9600,9600,0
20250401,190500,2990380030,9600,9600,9600,9600,0
20250401,190400,2990380030,9600,9600,9600,9600,0
20250401,190300,2990380030,9600,9600,9600,9600,0
20250401,190200,2990380030,9600,9600,9600,9600,0
20250401,190100,2990380030,9600,9600,9600,9600,0
20250401,190000,2990380030,9600,9600,9600,9600,0
20250401,185900,2990380030,9600,9600,9600,9600,0
20250401,185800,2990380030,9600,9600,9600,9600,0
20250401,185700,2990380030,9600,9600,9600,9600,0
20250401,185600,2990380030,9600,9600,9600,9600,0
20250401,185500,2990380030,9600,9600,9600,9600,0
20250401,185400,2990380030,9600,9600,9600,9600,4708
20250401,185300,2990380030,9600,9600,9600,9600,0
20250401,185200,2990380030,9600,9600,9600,9600,0
20250401,185100,2990380030,9600,9600,9600,9600,0
20250401,185000,2990380030,9600,9600,9600,9600,0
20250401,184900,2990380030,9600,9600,9600,9600,0
20250401,184800,2990380030,9600,9600,9600,9600,0
20250401,184700,2990380030,9600,9600,9600,9600,0
20250401,184600,2990380030,9600,9600,9600,9600,0
20250401,184500,2990380030,9600,9600,9600,9600,0
20250401,184400,2990380030,9600,9600,9600,9600,0
20250401,184300,2990380030,9600,9600,9600,9600,0
20250401,184200,2990380030,9600,9600,9600,9600,0
20250401,184100,2990380030,9600,9600,9600,9600,0
20250401,184000,2990380030,9600,9600,9600,9600,0
20250401,183900,2990380030,9600,9600,9600,9600,0
20250401,183800,2990380030,9600,9600,9600,9600,0
20250401,183700,2990380030,9600,9600,9600,9600,0
20250401,183600,2990380030,9600,9600,9600,9600,0
20250401,183500,2990380030,9600,9600,9600,9600,0
20250401,183400,2990380030,9600,9600,9600,9600,0
20250401,183300,2990380030,9600,9600,9600,9600,0
20250401,183200,2990380030,9600,9600,9600,9600,0
20250401,183100,2990380030,9600,9600,9600,9600,0
20250401,183000,2990380030,9600,9600,9600,9600,0
20250401,182900,2990380030,9600,9600,9600,9600,0
20250401,182800,2990380030,9600,9600,9600,9600,0
20250401,182700,2990380030,9600,9600,9600,9600,0
20250401,182600,2990380030,9600,9600,9600,9600,0
20250401,182500,2990380030,9600,9600,9600,9600,0
20250401,182400,2990380030,9600,9600,9600,9600,4708
20250401,182300,2990380030,9600,9600,9600,9600,0
20250401,182200,2990380030,9600,9600,9600,9600,0
20250401,182100,2990380030,9600,9600,9600,9600,0
20250401,182000,2990380030,9600,9600,9600,9600,0
20250401,181900,2990380030,9600,9600,9600,9600,0
20250401,181800,2990380030,9600,9600,9600,9600,0
20250401,181700,2990380030,9600,9600,9600,9600,0
20250401,181600,2990380030,9600,9600,9600,9600,0
20250401,181500,2990380030,9600,9600,9600,9600,0
20250401,181400,2990380030,9600,9600,9600,9600,0
20250401,181300,2990380030,9600,9600,9600,9600,0
20250401,181200,2990380030,9600,9600,9600,9600,0
20250401,181100,2990380030,9600,9600,9600,9600,0
20250401,181000,2990380030,9600,9600,9600,9600,0
20250401,180900,2990380030,9600,9600,9600,9600,0
20250401,180800,2990380030,9600,9600,9600,9600,0
20250401,180700,2990380030,9600,9600,9600,9600,0
20250401,180600,2990380030,9600,9600,9600,9600,0
20250401,180500,2990380030,9600,9600,9600,9600,0
20250401,180400,2990380030,9600,9600,9600,9600,0
20250401,180300,2990380030,9600,9600,9600,9600,0
20250401,180200,2990380030,9600,9600,9600,9600,0
20250401,180100,2990380030,9600,9600,9600,9600,0
20250401,180000,2990380030,9600,9600,9600,9600,0
20250401,175900,2990380030,9600,9600,9600,9600,0
20250401,175800,2990380030,9600,9600,9600,9600,0
20250401,175700,2990380030,9600,9600,9600,9600,0
20250401,175600,2990380030,9600,9600,9600,9600,0
20250401,175500,2990380030,9600,9600,9600,9600,0
20250401,175400,2990380030,9600,9600,9600,9600,4708
20250401,175300,2990380030,9600,9600,9600,9600,0
20250401,175200,2990380030,9600,9600,9600,9600,0
20250401,175100,2990380030,9600,9600,9600,9600,0
20250401,175000,2990380030,9600,9600,9600,9600,0
20250401,174900,2990380030,9600,9600,9600,9600,0
20250401,174800,2990380030,9600,9600,9600,9600,0
20250401,174700,2990380030,9600,9600,9600,9600,0
20250401,174600,2990380030,9600,9600,9600,9600,0
20250401,174500,2990380030,9600,9600,9600,9600,0
20250401,174400,2990380030,9600,9600,9600,9600,0
20250401,174300,2990380030,9600,9600,9600,9600,0
20250401,174200,2990380030,9600,9600,9600,9600,0
20250401,174100,2990380030,9600,9600,9600,9600,0
20250401,174000,2990380030,9600,9600,9600,9600,0
20250401,173900,2990380030,9600,9600,9600,9600,0
20250401,173800,2990380030,9600,9600,9600,9600,0
20250401,173700,2990380030,9600,9600,9600,9600,0
20250401,173600,2990380030,9600,9600,9600,9600,0
20250401,173500,2990380030,9600,9600,9600,9600,0
20250401,173400,2990380030,9600,9600,9600,9600,0
20250401,173300,2990380030,9600,9600,9600,9600,0
20250401,173200,2990380030,9600,9600,9600,9600,0
20250401,173100,2990380030,9600,9600,9600,9600,0
20250401,173000,2990380030,9600,9600,9600,9600,0
20250401,172900,2990380030,9600,9600,9600,9600,0
20250401,172800,2990380030,9600,9600,9600,9600,0
20250401,172700,2990380030,9600,9600,9600,9600,0
20250401,172600,2990380030,9600,9600,9600,9600,0
20250401,172500,2990380030,9600,9600,9600,9600,0
20250401,172400,2990380030,9600,9600,9600,9600,4708
20250401,172300,2990380030,9600,9600,9600,9600,0
20250401,172200,2990380030,9600,9600,9600,9600,0
20250401,172100,2990380030,9600,9600,9600,9600,0
20250401,172000,2990380030,9600,9600,9600,9600,0
20250401,171900,2990380030,9600,9600,9600,9600,0
20250401,171800,2990380030,9600,9600,9600,9600,0
20250401,171700,2990380030,9600,9600,9600,9600,0
20250401,171600,2990380030,9600,9600,9600,9600,0
20250401,171500,2990380030,9600,9600,9600,9600,0
20250401,171400,2990380030,9600,9600,9600,9600,0
20250401,171300,2990380030,9600,9600,9600,9600,0
20250401,171200,2990380030,9600,9600,9600,9600,0
20250401,171100,2990380030,9600,9600,9600,9600,0
20250401,171000,2990380030,9600,9600,9600,9600,0
20250401,170900,2990380030,9600,9600,9600,9600,0
20250401,170800,2990380030,9600,9600,9600,9600,0
20250401,170700,2990380030,9600,9600,9600,9600,0
20250401,170600,2990380030,9600,9600,9600,9600,0
20250401,170500,2990380030,9600,9600,9600,9600,0
20250401,170400,2990380030,9600,9600,9600,9600,0
20250401,170300,2990380030,9600,9600,9600,9600,0
20250401,170200,2990380030,9600,9600,9600,9600,0
20250401,170100,2990380030,9600,9600,9600,9600,0
20250401,170000,2990380030,9600,9600,9600,9600,0
20250401,165900,2990380030,9600,9600,9600,9600,0
20250401,165800,2990380030,9600,9600,9600,9600,0
20250401,165700,2990380030,9600,9600,9600,9600,0
20250401,165600,2990380030,9600,9600,9600,9600,0
20250401,165500,2990380030,9600,9600,9600,9600,0
20250401,165400,2990380030,9600,9600,9600,9600,4708
20250401,165300,2990380030,9600,9600,9600,9600,0
20250401,165200,2990380030,9600,9600,9600,9600,0
20250401,165100,2990380030,9600,9600,9600,9600,0
20250401,165000,2990380030,9600,9600,9600,9600,0
20250401,164900,2990380030,9600,9600,9600,9600,0
20250401,164800,2990380030,9600,9600,9600,9600,0
20250401,164700,2990380030,9600,9600,9600,9600,0
20250401,164600,2990380030,9600,9600,9600,9600,0
20250401,164500,2990380030,9600,9600,9600,9600,0
20250401,164400,2990380030,9600,9600,9600,9600,0
20250401,164300,2990380030,9600,9600,9600,9600,0
20250401,164200,2990380030,9600,9600,9600,9600,0
20250401,164100,2990380030,9600,9600,9600,9600,0
20250401,164000,2990380030,9600,9600,9600,9600,0
20250401,163900,2990380030,9600,9600,9600,9600,0
20250401,163800,2990380030,9600,9600,9600,9600,0
20250401,163700,2990380030,9600,9600,9600,9600,0
20250401,163600,2990380030,9600,9600,9600,9600,0
20250401,163500,2990380030,9600,9600,9600,9600,0
20250401,163400,2990380030,9600,9600,9600,9600,0
20250401,163300,2990380030,9600,9600,9600,9600,0
20250401,163200,2990380030,9600,9600,9600,9600,0
20250401,163100,2990380030,9600,9600,9600,9600,0
20250401,163000,2990380030,9600,9600,9600,9600,0
20250401,162900,2990380030,9600,9600,9600,9600,0
20250401,162800,2990380030,9600,9600,9600,9600,0
20250401,162700,2990380030,9600,9600,9600,9600,0
20250401,162600,2990380030,9600,9600,9600,9600,0
20250401,162500,2990380030,9600,9600,9600,9600,0
20250401,162400,2990380030,9600,9600,9600,9600,4708
20250401,162300,2990380030,9600,9600,9600,9600,0
20250401,162200,2990380030,9600,9600,9600,9600,0
20250401,162100,2990380030,9600,9600,9600,9600,0
20250401,162000,2990380030,9600,9600,9600,9600,0
20250401,161900,2990380030,9600,9600,9600,9600,0
20250401,161800,2990380030,9600,9600,9600,9600,0
20250401,161700,2990380030,9600,9600,9600,9600,0
20250401,161600,2990380030,9600,9600,9600,9600,0
20250401,161500,2990380030,9600,9600,9600,9600,0
20250401,161400,2990380030,9600,9600,9600,9600,0
20250401,161300,2990380030,9600,9600,9600,9600,0
20250401,161200,2990380030,9600,9600,9600,9600,0
20250401,161100,2990380030,9600,9600,9600,9600,0
20250401,161000,2990380030,9600,9600,9600,9600,0
20250401,160900,2990380030,9600,9600,9600,9600,0
20250401,160800,2990380030,9600,9600,9600,9600,0
20250401,160700,2990380030,9600,9600,9600,9600,0
20250401,160600,2990380030,9600,9600,9600,9600,0
20250401,160500,2990380030,9600,9600,9600,9600,0
20250401,160400,2990380030,9600,9600,9600,9600,0
20250401,160300,2990380030,9600,9600,9600,9600,0
20250401,160200,2990380030,9600,9600,9600,9600,0
20250401,160100,2990380030,9600,9600,9600,9600,0
20250401,160000,2990380030,9600,9600,9600,9600,0
20250401,155900,2990380030,9600,9600,9600,9600,0
20250401,155800,2990380030,9600,9600,9600,9600,0
20250401,155700,2990380030,9600,9600,9600,9600,0
20250401,155600,2990380030,9600,9600,9600,9600,0
20250401,155500,2990380030,9600,9600,9600,9600,0
20250401,155400,2990380030,9600,9600,9600,9600,4708
20250401,155300,2990380030,9600,9600,9600,9600,0
20250401,155200,2990380030,9600,9600,9600,9600,0
20250401,155100,2990380030,9600,9600,9600,9600,0
20250401,155000,2990380030,9600,9600,9600,9600,0
20250401,154900,2990380030,9600,9600,9600,9600,0
20250401,154800,2990380030,9600,9600,9600,9600,0
20250401,154700,2990380030,9600,9600,9600,9600,0
20250401,154600,2990380030,9600,9600,9600,9600,0
20250401,154500,2990380030,9600,9600,9600,9600,0
20250401,154400,2990380030,9600,9600,9600,9600,0
20250401,154300,2990380030,9600,9600,9600,9600,0
20250401,154200,2990380030,9600,9600,9600,9600,0
20250401,154100,2990380030,9600,9600,9600,9600,0
20250401,154000,2990380030,9600,9600,9600,9600,0
20250401,153900,2990380030,9600,9600,9600,9600,0
20250401,153800,2990380030,9600,9600,9600,9600,0
20250401,153700,2990380030,9600,9600,9600,9600,0
20250401,153600,2990380030,9600,9600,9600,9600,0
20250401,153500,2990380030,9600,9600,9600,9600,0
20250401,153400,2990380030,9600,9600,9600,9600,0
20250401,153300,2990380030,9600,9600,9600,9600,0
20250401,153200,2990380030,9600,9600,9600,9600,0
20250401,153100,2990380030,9600,9600,9600,9600,0
20250401,153000,2990380030,9600,9600,9600,9600,4708
20250401,152900,2945183230,9590,9590,9590,9590,0
20250401,152800,2945183230,9590,9590,9590,9590,0
20250401,152700,2945183230,9590,9590,9590,9590,0
20250401,152600,2945183230,9590,9590,9590,9590,0
20250401,152500,2945183230,9590,9590,9590,9590,0
20250401,152400,2945183230,9590,9590,9590,9590,0
20250401,152300,2945183230,9590,9590,9590,9590,0
20250401,152200,2945183230,9590,9590,9590,9590,0
20250401,152100,2945183230,9590,9590,9590,9590,0
20250401,152000,2945183230,9590,9590,9590,9590,0
20250401,151900,2945183230,9590,9550,9600,9540,2575
20250401,151800,2920539820,9580,9540,9580,9540,203
20250401,151700,2918596720,9590,9580,9590,9540,750
20250401,151600,2911433010,9580,9580,9580,9540,168
20250401,151500,2909827410,9580,9530,9590,9530,231
20250401,151400,2907615560,9590,9530,9590,9530,90
20250401,151300,2906754500,9530,9590,9590,9530,2329
20250401,151200,2884522630,9560,9590,9590,9560,1040
20250401,151100,2874550920,9580,9610,9610,9580,570
20250401,151000,2869080970,9620,9560,9620,9560,1520
20250401,150900,2854499930,9560,9560,9560,9540,1315
20250401,150800,2841950960,9550,9560,9560,9550,465
20250401,150700,2837505760,9560,9540,9560,9530,888
20250401,150600,2829033330,9530,9530,9540,9530,380
20250401,150500,2825411190,9530,9520,9530,9520,150
20250401,150400,2823982190,9510,9540,9540,9510,1007
20250401,150300,2814393170,9540,9540,9560,9540,819
20250401,150200,2806572930,9540,9500,9540,9500,1270
20250401,150100,2794496790,9490,9500,9500,9470,494
20250401,150000,2789808000,9500,9570,9570,9470,4862
20250401,145900,2743563900,9540,9540,9570,9540,291
20250401,145800,2740787610,9570,9570,9590,9540,436
20250401,145700,2736617200,9570,9530,9570,9530,271
20250401,145600,2734032450,9530,9540,9570,9510,1473
20250401,145500,2720008660,9540,9550,9560,9510,2727
20250401,145400,2694006970,9550,9580,9580,9550,1369
20250401,145300,2680930780,9580,9610,9610,9580,830
20250401,145200,2672969380,9620,9570,9700,9570,757
20250401,145100,2665674640,9560,9600,9600,9560,250
20250401,145000,2663275900,9600,9660,9660,9600,966
20250401,144900,2654001570,9610,9650,9710,9600,1759
20250401,144800,2637042390,9650,9570,9650,9560,1258
20250401,144700,2624964930,9550,9540,9600,9540,2334
20250401,144600,2602660430,9540,9630,9670,9540,4125
20250401,144500,2563085910,9620,9630,9670,9600,3862
20250401,144400,2525953100,9630,9630,9820,9600,1890
20250401,144300,2507745940,9640,9810,9830,9640,2670
20250401,144200,2481756420,9830,9760,9860,9760,2924
20250401,144100,2453031130,9760,9740,9800,9740,736
20250401,144000,2445845710,9740,9840,9840,9740,6632
20250401,143900,2380905905,9830,9650,9910,9640,10121
20250401,143800,2281339605,9650,9600,9650,9600,1562
20250401,143700,2266291975,9610,9650,9650,9550,3298
20250401,143600,2234648885,9620,9690,9690,9620,12359
20250401,143500,2115551975,9660,9640,9730,9640,5623
20250401,143400,2061209950,9650,9540,9740,9520,11989
20250401,143300,1945911950,9580,10110,10140,9510,28020
20250401,143200,1670360750,10150,9770,10300,9750,51635
20250401,143100,1145942105,9770,9800,9820,9750,7049
20250401,143000,1076991085,9800,10010,10010,9750,19283
20250401,142900,886141705,10010,10000,10350,9910,69571
20250401,142800,180651775,9820,9820,9820,9820,0
20250401,142700,180651775,9820,9230,9820,9230,8331
20250401,142600,101245925,9200,9200,9200,9200,10
20250401,142500,101153925,9230,9230,9230,9230,0
20250401,142400,101153925,9230,9230,9230,9230,0
20250401,142300,101153925,9230,9230,9230,9230,0
20250401,142200,101153925,9230,9230,9230,9230,0
20250401,142100,101153925,9230,9230,9230,9230,0
20250401,142000,101153925,9230,9230,9230,9230,0
20250401,141900,101153925,9230,9230,9230,9230,0
20250401,141800,101153925,9230,9230,9230,9230,0
20250401,141700,101153925,9230,9230,9230,9230,0
20250401,141600,101153925,9230,9230,9230,9230,0
20250401,141500,101153925,9230,9230,9230,9230,0
20250401,141400,101153925,9230,9230,9230,9230,0
20250401,141300,101153925,9230,9230,9230,9230,0
20250401,141200,101153925,9230,9230,9230,9230,2
20250401,141100,101135465,9190,9190,9190,9190,1
20250401,141000,101126275,9230,9230,9230,9230,0
20250401,140900,101126275,9230,9230,9230,9230,0
20250401,140800,101126275,9230,9200,9230,9190,545
20250401,140700,96115735,9230,9230,9230,9230,0
20250401,140600,96115735,9230,9230,9230,9230,0
20250401,140500,96115735,9230,9230,9230,9230,0
20250401,140400,96115735,9230,9230,9230,9230,0
20250401,140300,96115735,9230,9230,9230,9230,0
20250401,140200,96115735,9230,9230,9230,9230,0
20250401,140100,96115735,9230,9230,9230,9230,2
20250401,140000,96097275,9200,9200,9200,9200,0
20250401,135900,96097275,9200,9210,9210,9200,515
20250401,135800,91358105,9230,9230,9230,9230,0
20250401,135700,91358105,9230,9230,9230,9230,21
20250401,135600,91164275,9230,9230,9230,9230,0
20250401,135500,91164275,9230,9230,9230,9230,0
20250401,135400,91164275,9230,9230,9230,9230,0
20250401,135300,91164275,9230,9230,9230,9230,0
20250401,135200,91164275,9230,9230,9230,9230,0
20250401,135100,91164275,9230,9230,9230,9230,0
20250401,135000,91164275,9230,9210,9230,9210,33
20250401,134900,90860285,9230,9230,9230,9230,0
20250401,134800,90860285,9230,9230,9230,9230,0
20250401,134700,90860285,9230,9230,9230,9230,0
20250401,134600,90860285,9230,9230,9230,9230,0
20250401,134500,90860285,9230,9230,9230,9230,0
20250401,134400,90860285,9230,9230,9230,9230,0
20250401,134300,90860285,9230,9230,9230,9230,0
20250401,134200,90860285,9230,9230,9230,9230,0
20250401,134100,90860285,9230,9230,9230,9230,0
20250401,134000,90860285,9230,9230,9230,9230,0
20250401,133900,90860285,9230,9210,9230,9210,12
20250401,133800,90749545,9210,9210,9210,9210,0
20250401,133700,90749545,9210,9210,9210,9210,350
20250401,133600,87526045,9230,9230,9230,9230,0
20250401,133500,87526045,9230,9230,9230,9230,0
20250401,133400,87526045,9230,9230,9230,9230,0
20250401,133300,87526045,9230,9230,9230,9230,0
20250401,133200,87526045,9230,9210,9230,9210,65
20250401,133100,86926895,9230,9230,9230,9230,0
20250401,133000,86926895,9230,9230,9230,9230,0
20250401,132900,86926895,9230,9230,9230,9230,0
20250401,132800,86926895,9230,9230,9230,9230,0
20250401,132700,86926895,9230,9230,9230,9230,6
20250401,132600,86871515,9230,9230,9230,9230,0
20250401,132500,86871515,9230,9230,9230,9230,0
20250401,132400,86871515,9230,9230,9230,9230,0
20250401,132300,86871515,9230,9230,9230,9230,0
20250401,132200,86871515,9230,9230,9230,9230,0
20250401,132100,86871515,9230,9230,9230,9230,0
20250401,132000,86871515,9230,9230,9230,9230,47
20250401,131900,86437705,9240,9230,9240,9230,20
20250401,131800,86253005,9240,9240,9240,9240,0
20250401,131700,86253005,9240,9240,9240,9240,0
20250401,131600,86253005,9240,9240,9240,9240,0
20250401,131500,86253005,9240,9240,9240,9240,0
20250401,131400,86253005,9240,9240,9240,9240,2
20250401,131300,86234525,9240,9240,9240,9240,0
20250401,131200,86234525,9240,9240,9240,9240,0
20250401,131100,86234525,9240,9240,9240,9240,1
20250401,131000,86225285,9230,9230,9230,9230,0
20250401,130900,86225285,9230,9230,9230,9230,0
20250401,130800,86225285,9230,9230,9230,9230,0
20250401,130700,86225285,9230,9230,9230,9230,198
20250401,130600,84397745,9230,9230,9230,9230,0
20250401,130500,84397745,9230,9230,9230,9230,0
20250401,130400,84397745,9230,9230,9230,9230,0
20250401,130300,84397745,9230,9230,9230,9230,308
20250401,130200,81554905,9210,9210,9210,9210,200
20250401,130100,79712905,9200,9190,9200,9190,43
20250401,130000,79317365,9190,9190,9190,9190,0
20250401,125900,79317365,9190,9190,9190,9190,0
20250401,125800,79317365,9190,9190,9190,9190,70
20250401,125700,78674065,9190,9190,9190,9190,0
20250401,125600,78674065,9190,9200,9200,9190,155
20250401,125500,77248955,9200,9220,9220,9200,477
20250401,125400,72855695,9220,9220,9220,9220,0
20250401,125300,72855695,9220,9220,9220,9220,0
20250401,125200,72855695,9220,9220,9220,9220,0
20250401,125100,72855695,9220,9220,9220,9220,0
20250401,125000,72855695,9220,9220,9220,9220,0
20250401,124900,72855695,9220,9220,9220,9220,0
20250401,124800,72855695,9220,9220,9220,9220,0
20250401,124700,72855695,9220,9220,9220,9220,108
20250401,124600,71859935,9210,9210,9210,9210,0
20250401,124500,71859935,9210,9210,9210,9210,0
20250401,124400,71859935,9210,9210,9210,9210,0
20250401,124300,71859935,9210,9210,9210,9210,0
20250401,124200,71859935,9210,9210,9210,9210,0
20250401,124100,71859935,9210,9210,9210,9210,0
20250401,124000,71859935,9210,9210,9210,9210,0
20250401,123900,71859935,9210,9210,9210,9210,0
20250401,123800,71859935,9210,9210,9210,9210,11
20250401,123700,71758625,9200,9210,9210,9200,490
20250401,123600,67245735,9240,9240,9240,9240,0
20250401,123500,67245735,9240,9240,9240,9240,0
20250401,123400,67245735,9240,9240,9240,9240,0
20250401,123300,67245735,9240,9240,9240,9240,0
20250401,123200,67245735,9240,9240,9240,9240,0
20250401,123100,67245735,9240,9240,9240,9240,4
20250401,123000,67208775,9260,9260,9260,9260,0
20250401,122900,67208775,9260,9260,9260,9260,0
20250401,122800,67208775,9260,9260,9260,9260,0
20250401,122700,67208775,9260,9260,9260,9260,0
20250401,122600,67208775,9260,9260,9260,9260,0
20250401,122500,67208775,9260,9260,9260,9260,0
20250401,122400,67208775,9260,9260,9260,9260,0
20250401,122300,67208775,9260,9260,9260,9260,0
20250401,122200,67208775,9260,9240,9260,9240,201
20250401,122100,65349615,9260,9260,9260,9260,0
20250401,122000,65349615,9260,9260,9260,9260,0
20250401,121900,65349615,9260,9260,9260,9260,0
20250401,121800,65349615,9260,9260,9260,9260,0
20250401,121700,65349615,9260,9260,9260,9260,0
20250401,121600,65349615,9260,9260,9260,9260,0
20250401,121500,65349615,9260,9260,9260,9260,0
20250401,121400,65349615,9260,9260,9260,9260,0
20250401,121300,65349615,9260,9260,9260,9260,0
20250401,121200,65349615,9260,9260,9260,9260,0
20250401,121100,65349615,9260,9260,9260,9260,0
20250401,121000,65349615,9260,9260,9260,9260,0
20250401,120900,65349615,9260,9260,9260,9260,0
20250401,120800,65349615,9260,9260,9260,9260,0
20250401,120700,65349615,9260,9260,9260,9260,0
20250401,120600,65349615,9260,9260,9260,9260,0
20250401,120500,65349615,9260,9260,9260,9260,0
20250401,120400,65349615,9260,9260,9260,9260,0
20250401,120300,65349615,9260,9260,9260,9260,0
20250401,120200,65349615,9260,9250,9260,9250,10
20250401,120100,65257065,9210,9210,9210,9210,0
20250401,120000,65257065,9210,9210,9210,9210,0
20250401,115900,65257065,9210,9210,9210,9210,0
20250401,115800,65257065,9210,9210,9210,9210,0
20250401,115700,65257065,9210,9210,9210,9210,0
20250401,115600,65257065,9210,9210,9210,9210,110
20250401,115500,64243965,9270,9270,9270,9270,0
20250401,115400,64243965,9270,9270,9270,9270,0
20250401,115300,64243965,9270,9270,9270,9270,0
20250401,115200,64243965,9270,9270,9270,9270,0
20250401,115100,64243965,9270,9270,9270,9270,0
20250401,115000,64243965,9270,9270,9270,9270,0
20250401,114900,64243965,9270,9250,9270,9250,288
20250401,114800,61578025,9240,9240,9240,9240,105
20250401,114700,60607825,9240,9240,9240,9240,0
20250401,114600,60607825,9240,9240,9240,9240,0
20250401,114500,60607825,9240,9240,9240,9240,5
20250401,114400,60561625,9260,9260,9260,9260,0
20250401,114300,60561625,9260,9260,9260,9260,0
20250401,114200,60561625,9260,9260,9260,9260,0
20250401,114100,60561625,9260,9260,9260,9260,0
20250401,114000,60561625,9260,9260,9260,9260,0
20250401,113900,60561625,9260,9260,9260,9220,109
20250401,113800,59556485,9220,9220,9220,9220,0
20250401,113700,59556485,9220,9220,9220,9220,0
20250401,113600,59556485,9220,9220,9220,9220,0
20250401,113500,59556485,9220,9220,9220,9220,0
20250401,113400,59556485,9220,9220,9220,9220,0
20250401,113300,59556485,9220,9220,9220,9220,0
20250401,113200,59556485,9220,9220,9220,9220,0
20250401,113100,59556485,9220,9220,9220,9220,0
20250401,113000,59556485,9220,9220,9220,9220,0
20250401,112900,59556485,9220,9220,9220,9220,4
20250401,112800,59519605,9220,9220,9220,9220,0
20250401,112700,59519605,9220,9220,9220,9220,0
20250401,112600,59519605,9220,9220,9220,9220,0
20250401,112500,59519605,9220,9220,9220,9220,0
20250401,112400,59519605,9220,9220,9220,9220,0
20250401,112300,59519605,9220,9220,9220,9220,0
20250401,112200,59519605,9220,9220,9220,9220,0
20250401,112100,59519605,9220,9220,9220,9220,0
20250401,112000,59519605,9220,9220,9220,9220,0
20250401,111900,59519605,9220,9220,9220,9220,0
20250401,111800,59519605,9220,9220,9220,9220,0
20250401,111700,59519605,9220,9220,9220,9220,0
20250401,111600,59519605,9220,9220,9220,9220,12
20250401,111500,59408965,9200,9200,9200,9200,0
20250401,111400,59408965,9200,9200,9200,9200,0
20250401,111300,59408965,9200,9200,9200,9200,0
20250401,111200,59408965,9200,9200,9200,9200,369
20250401,111100,56014165,9190,9190,9190,9190,11
20250401,111000,55913075,9190,9190,9190,9190,5
20250401,110900,55867125,9170,9170,9170,9170,0
20250401,110800,55867125,9170,9170,9170,9170,0
20250401,110700,55867125,9170,9170,9170,9170,0
20250401,110600,55867125,9170,9170,9170,9170,0
20250401,110500,55867125,9170,9170,9170,9170,0
20250401,110400,55867125,9170,9170,9170,9170,0
20250401,110300,55867125,9170,9170,9170,9170,0
20250401,110200,55867125,9170,9170,9170,9170,0
20250401,110100,55867125,9170,9170,9170,9170,138
20250401,110000,54601665,9170,9170,9170,9170,284
20250401,105900,51997385,9160,9150,9160,9150,383
20250401,105800,48490155,9140,9140,9140,9140,0
20250401,105700,48490155,9140,9140,9140,9140,0
20250401,105600,48490155,9140,9140,9140,9140,0
20250401,105500,48490155,9140,9140,9140,9140,921
20250401,105400,40072215,9105,9105,9105,9105,0
20250401,105300,40072215,9105,9105,9105,9105,0
20250401,105200,40072215,9105,9105,9105,9105,0
20250401,105100,40072215,9105,9105,9105,9105,0
20250401,105000,40072215,9105,9105,9105,9105,1
20250401,104900,40063110,9100,9100,9100,9100,3
20250401,104800,40035810,9100,9100,9100,9100,491
20250401,104700,35567710,9060,9060,9060,9060,0
20250401,104600,35567710,9060,9060,9060,9060,0
20250401,104500,35567710,9060,9060,9060,9060,0
20250401,104400,35567710,9060,9060,9060,9060,0
20250401,104300,35567710,9060,9060,9060,9060,0
20250401,104200,35567710,9060,9060,9060,9060,0
20250401,104100,35567710,9060,9060,9060,9060,0
20250401,104000,35567710,9060,9060,9060,9060,0
20250401,103900,35567710,9060,9060,9060,9060,0
20250401,103800,35567710,9060,9060,9060,9060,0
20250401,103700,35567710,9060,9060,9060,9060,0
20250401,103600,35567710,9060,9060,9060,9050,85
20250401,103500,34798440,9050,9050,9050,9050,0
20250401,103400,34798440,9050,9050,9050,9050,0
20250401,103300,34798440,9050,9050,9050,9050,0
20250401,103200,34798440,9050,9050,9050,9050,0
20250401,103100,34798440,9050,9050,9050,9050,0
20250401,103000,34798440,9050,9050,9050,9050,0
20250401,102900,34798440,9050,9050,9050,9050,0
20250401,102800,34798440,9050,9050,9050,9050,0
20250401,102700,34798440,9050,9050,9050,9050,0
20250401,102600,34798440,9050,9050,9050,9050,0
20250401,102500,34798440,9050,9050,9050,9050,0
20250401,102400,34798440,9050,9050,9050,9050,0
20250401,102300,34798440,9050,9050,9050,9050,0
20250401,102200,34798440,9050,9050,9050,9050,0
20250401,102100,34798440,9050,9050,9050,9050,0
20250401,102000,34798440,9050,9100,9100,9050,11
20250401,101900,34698390,9100,9100,9100,9100,0
20250401,101800,34698390,9100,9100,9100,9100,0
20250401,101700,34698390,9100,9100,9100,9100,0
20250401,101600,34698390,9100,9100,9100,9100,0
20250401,101500,34698390,9100,9100,9100,9100,0
20250401,101400,34698390,9100,9100,9100,9100,0
20250401,101300,34698390,9100,9100,9100,9100,0
20250401,101200,34698390,9100,9100,9100,9100,0
20250401,101100,34698390,9100,9100,9100,9100,0
20250401,101000,34698390,9100,9100,9100,9100,0
20250401,100900,34698390,9100,9100,9100,9100,5
20250401,100800,34652890,9100,9100,9100,9100,0
20250401,100700,34652890,9100,9100,9100,9100,13
20250401,100600,34534590,9030,9030,9030,9030,0
20250401,100500,34534590,9030,9030,9030,9030,0
20250401,100400,34534590,9030,9030,9030,9030,0
20250401,100300,34534590,9030,9030,9030,9030,0
20250401,100200,34534590,9030,9030,9030,9030,0
20250401,100100,34534590,9030,9030,9030,9030,0
20250401,100000,34534590,9030,9030,9030,9030,0
20250401,095900,34534590,9030,9030,9030,9030,0
20250401,095800,34534590,9030,9030,9030,9030,0
20250401,095700,34534590,9030,9030,9030,9030,0
20250401,095600,34534590,9030,9030,9030,9030,0
20250401,095500,34534590,9030,9030,9030,9030,0
20250401,095400,34534590,9030,9030,9030,9030,0
20250401,095300,34534590,9030,9030,9030,9030,0
20250401,095200,34534590,9030,9030,9030,9030,36
20250401,095100,34209510,9100,9100,9100,9100,0
20250401,095000,34209510,9100,9100,9100,9100,0
20250401,094900,34209510,9100,9100,9100,9100,13
20250401,094800,34091210,9100,9100,9100,9100,1
20250401,094700,34082110,9030,9030,9030,9030,0
20250401,094600,34082110,9030,9030,9030,9030,0
20250401,094500,34082110,9030,9030,9030,9030,0
20250401,094400,34082110,9030,9030,9030,9030,0
20250401,094300,34082110,9030,9030,9030,9030,0
20250401,094200,34082110,9030,9030,9030,9030,0
20250401,094100,34082110,9030,9040,9040,9030,6
20250401,094000,34027920,9100,9100,9100,9100,0
20250401,093900,34027920,9100,9100,9100,9100,0
20250401,093800,34027920,9100,9100,9100,9100,0
20250401,093700,34027920,9100,9100,9100,9100,0
20250401,093600,34027920,9100,9100,9100,9100,0
20250401,093500,34027920,9100,9110,9110,9100,800
20250401,093400,26746420,9160,9160,9160,9160,0
20250401,093300,26746420,9160,9160,9160,9160,0
20250401,093200,26746420,9160,9160,9160,9160,0
20250401,093100,26746420,9160,9160,9160,9160,0
20250401,093000,26746420,9160,9160,9160,9160,0
20250401,092900,26746420,9160,9160,9160,9160,0
20250401,092800,26746420,9160,9160,9160,9160,0
20250401,092700,26746420,9160,9160,9160,9160,0
20250401,092600,26746420,9160,9110,9160,9110,63
20250401,092500,26171840,9110,9110,9110,9110,0
20250401,092400,26171840,9110,9110,9110,9110,0
20250401,092300,26171840,9110,9110,9110,9110,100
20250401,092200,25260840,9100,9100,9100,9100,149
20250401,092100,23904940,9100,9100,9100,9100,0
20250401,092000,23904940,9100,9100,9100,9100,0
20250401,091900,23904940,9100,9100,9100,9100,1
20250401,091800,23895840,9170,9170,9170,9170,0
20250401,091700,23895840,9170,9170,9170,9170,0
20250401,091600,23895840,9170,9170,9170,9170,0
20250401,091500,23895840,9170,9170,9170,9170,0
20250401,091400,23895840,9170,9170,9170,9170,0
20250401,091300,23895840,9170,9170,9170,9170,210
20250401,091200,21970140,9170,9170,9170,9170,17
20250401,091100,21814250,9130,9090,9130,9090,379
20250401,091000,18358220,9050,9050,9050,9050,0
20250401,090900,18358220,9050,9050,9050,9050,0
20250401,090800,18358220,9050,9050,9050,9050,0
20250401,090700,18358220,9050,9050,9050,9050,0
20250401,090600,18358220,9050,9050,9050,9050,0
20250401,090500,18358220,9050,9050,9050,9050,0
20250401,090400,18358220,9050,9050,9050,9050,100
20250401,090300,17453220,9130,9130,9130,9130,347
20250401,090200,14285110,9130,9080,9130,9080,230
20250401,090100,12195770,9080,9030,9080,9030,1064
20250401,090000,2571840,8930,8930,8930,8930,288
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 205400 2990380030 9600 9600 9600 9600 4708
3 20250401 205300 2990380030 9600 9600 9600 9600 0
4 20250401 205200 2990380030 9600 9600 9600 9600 0
5 20250401 205100 2990380030 9600 9600 9600 9600 0
6 20250401 205000 2990380030 9600 9600 9600 9600 0
7 20250401 204900 2990380030 9600 9600 9600 9600 0
8 20250401 204800 2990380030 9600 9600 9600 9600 0
9 20250401 204700 2990380030 9600 9600 9600 9600 0
10 20250401 204600 2990380030 9600 9600 9600 9600 0
11 20250401 204500 2990380030 9600 9600 9600 9600 0
12 20250401 204400 2990380030 9600 9600 9600 9600 0
13 20250401 204300 2990380030 9600 9600 9600 9600 0
14 20250401 204200 2990380030 9600 9600 9600 9600 0
15 20250401 204100 2990380030 9600 9600 9600 9600 0
16 20250401 204000 2990380030 9600 9600 9600 9600 0
17 20250401 203900 2990380030 9600 9600 9600 9600 0
18 20250401 203800 2990380030 9600 9600 9600 9600 0
19 20250401 203700 2990380030 9600 9600 9600 9600 0
20 20250401 203600 2990380030 9600 9600 9600 9600 0
21 20250401 203500 2990380030 9600 9600 9600 9600 0
22 20250401 203400 2990380030 9600 9600 9600 9600 0
23 20250401 203300 2990380030 9600 9600 9600 9600 0
24 20250401 203200 2990380030 9600 9600 9600 9600 0
25 20250401 203100 2990380030 9600 9600 9600 9600 0
26 20250401 203000 2990380030 9600 9600 9600 9600 0
27 20250401 202900 2990380030 9600 9600 9600 9600 0
28 20250401 202800 2990380030 9600 9600 9600 9600 0
29 20250401 202700 2990380030 9600 9600 9600 9600 0
30 20250401 202600 2990380030 9600 9600 9600 9600 0
31 20250401 202500 2990380030 9600 9600 9600 9600 0
32 20250401 202400 2990380030 9600 9600 9600 9600 4708
33 20250401 202300 2990380030 9600 9600 9600 9600 0
34 20250401 202200 2990380030 9600 9600 9600 9600 0
35 20250401 202100 2990380030 9600 9600 9600 9600 0
36 20250401 202000 2990380030 9600 9600 9600 9600 0
37 20250401 201900 2990380030 9600 9600 9600 9600 0
38 20250401 201800 2990380030 9600 9600 9600 9600 0
39 20250401 201700 2990380030 9600 9600 9600 9600 0
40 20250401 201600 2990380030 9600 9600 9600 9600 0
41 20250401 201500 2990380030 9600 9600 9600 9600 0
42 20250401 201400 2990380030 9600 9600 9600 9600 0
43 20250401 201300 2990380030 9600 9600 9600 9600 0
44 20250401 201200 2990380030 9600 9600 9600 9600 0
45 20250401 201100 2990380030 9600 9600 9600 9600 0
46 20250401 201000 2990380030 9600 9600 9600 9600 0
47 20250401 200900 2990380030 9600 9600 9600 9600 0
48 20250401 200800 2990380030 9600 9600 9600 9600 0
49 20250401 200700 2990380030 9600 9600 9600 9600 0
50 20250401 200600 2990380030 9600 9600 9600 9600 0
51 20250401 200500 2990380030 9600 9600 9600 9600 0
52 20250401 200400 2990380030 9600 9600 9600 9600 0
53 20250401 200300 2990380030 9600 9600 9600 9600 0
54 20250401 200200 2990380030 9600 9600 9600 9600 0
55 20250401 200100 2990380030 9600 9600 9600 9600 0
56 20250401 200000 2990380030 9600 9600 9600 9600 0
57 20250401 195900 2990380030 9600 9600 9600 9600 0
58 20250401 195800 2990380030 9600 9600 9600 9600 0
59 20250401 195700 2990380030 9600 9600 9600 9600 0
60 20250401 195600 2990380030 9600 9600 9600 9600 0
61 20250401 195500 2990380030 9600 9600 9600 9600 0
62 20250401 195400 2990380030 9600 9600 9600 9600 4708
63 20250401 195300 2990380030 9600 9600 9600 9600 0
64 20250401 195200 2990380030 9600 9600 9600 9600 0
65 20250401 195100 2990380030 9600 9600 9600 9600 0
66 20250401 195000 2990380030 9600 9600 9600 9600 0
67 20250401 194900 2990380030 9600 9600 9600 9600 0
68 20250401 194800 2990380030 9600 9600 9600 9600 0
69 20250401 194700 2990380030 9600 9600 9600 9600 0
70 20250401 194600 2990380030 9600 9600 9600 9600 0
71 20250401 194500 2990380030 9600 9600 9600 9600 0
72 20250401 194400 2990380030 9600 9600 9600 9600 0
73 20250401 194300 2990380030 9600 9600 9600 9600 0
74 20250401 194200 2990380030 9600 9600 9600 9600 0
75 20250401 194100 2990380030 9600 9600 9600 9600 0
76 20250401 194000 2990380030 9600 9600 9600 9600 0
77 20250401 193900 2990380030 9600 9600 9600 9600 0
78 20250401 193800 2990380030 9600 9600 9600 9600 0
79 20250401 193700 2990380030 9600 9600 9600 9600 0
80 20250401 193600 2990380030 9600 9600 9600 9600 0
81 20250401 193500 2990380030 9600 9600 9600 9600 0
82 20250401 193400 2990380030 9600 9600 9600 9600 0
83 20250401 193300 2990380030 9600 9600 9600 9600 0
84 20250401 193200 2990380030 9600 9600 9600 9600 0
85 20250401 193100 2990380030 9600 9600 9600 9600 0
86 20250401 193000 2990380030 9600 9600 9600 9600 0
87 20250401 192900 2990380030 9600 9600 9600 9600 0
88 20250401 192800 2990380030 9600 9600 9600 9600 0
89 20250401 192700 2990380030 9600 9600 9600 9600 0
90 20250401 192600 2990380030 9600 9600 9600 9600 0
91 20250401 192500 2990380030 9600 9600 9600 9600 0
92 20250401 192400 2990380030 9600 9600 9600 9600 4708
93 20250401 192300 2990380030 9600 9600 9600 9600 0
94 20250401 192200 2990380030 9600 9600 9600 9600 0
95 20250401 192100 2990380030 9600 9600 9600 9600 0
96 20250401 192000 2990380030 9600 9600 9600 9600 0
97 20250401 191900 2990380030 9600 9600 9600 9600 0
98 20250401 191800 2990380030 9600 9600 9600 9600 0
99 20250401 191700 2990380030 9600 9600 9600 9600 0
100 20250401 191600 2990380030 9600 9600 9600 9600 0
101 20250401 191500 2990380030 9600 9600 9600 9600 0
102 20250401 191400 2990380030 9600 9600 9600 9600 0
103 20250401 191300 2990380030 9600 9600 9600 9600 0
104 20250401 191200 2990380030 9600 9600 9600 9600 0
105 20250401 191100 2990380030 9600 9600 9600 9600 0
106 20250401 191000 2990380030 9600 9600 9600 9600 0
107 20250401 190900 2990380030 9600 9600 9600 9600 0
108 20250401 190800 2990380030 9600 9600 9600 9600 0
109 20250401 190700 2990380030 9600 9600 9600 9600 0
110 20250401 190600 2990380030 9600 9600 9600 9600 0
111 20250401 190500 2990380030 9600 9600 9600 9600 0
112 20250401 190400 2990380030 9600 9600 9600 9600 0
113 20250401 190300 2990380030 9600 9600 9600 9600 0
114 20250401 190200 2990380030 9600 9600 9600 9600 0
115 20250401 190100 2990380030 9600 9600 9600 9600 0
116 20250401 190000 2990380030 9600 9600 9600 9600 0
117 20250401 185900 2990380030 9600 9600 9600 9600 0
118 20250401 185800 2990380030 9600 9600 9600 9600 0
119 20250401 185700 2990380030 9600 9600 9600 9600 0
120 20250401 185600 2990380030 9600 9600 9600 9600 0
121 20250401 185500 2990380030 9600 9600 9600 9600 0
122 20250401 185400 2990380030 9600 9600 9600 9600 4708
123 20250401 185300 2990380030 9600 9600 9600 9600 0
124 20250401 185200 2990380030 9600 9600 9600 9600 0
125 20250401 185100 2990380030 9600 9600 9600 9600 0
126 20250401 185000 2990380030 9600 9600 9600 9600 0
127 20250401 184900 2990380030 9600 9600 9600 9600 0
128 20250401 184800 2990380030 9600 9600 9600 9600 0
129 20250401 184700 2990380030 9600 9600 9600 9600 0
130 20250401 184600 2990380030 9600 9600 9600 9600 0
131 20250401 184500 2990380030 9600 9600 9600 9600 0
132 20250401 184400 2990380030 9600 9600 9600 9600 0
133 20250401 184300 2990380030 9600 9600 9600 9600 0
134 20250401 184200 2990380030 9600 9600 9600 9600 0
135 20250401 184100 2990380030 9600 9600 9600 9600 0
136 20250401 184000 2990380030 9600 9600 9600 9600 0
137 20250401 183900 2990380030 9600 9600 9600 9600 0
138 20250401 183800 2990380030 9600 9600 9600 9600 0
139 20250401 183700 2990380030 9600 9600 9600 9600 0
140 20250401 183600 2990380030 9600 9600 9600 9600 0
141 20250401 183500 2990380030 9600 9600 9600 9600 0
142 20250401 183400 2990380030 9600 9600 9600 9600 0
143 20250401 183300 2990380030 9600 9600 9600 9600 0
144 20250401 183200 2990380030 9600 9600 9600 9600 0
145 20250401 183100 2990380030 9600 9600 9600 9600 0
146 20250401 183000 2990380030 9600 9600 9600 9600 0
147 20250401 182900 2990380030 9600 9600 9600 9600 0
148 20250401 182800 2990380030 9600 9600 9600 9600 0
149 20250401 182700 2990380030 9600 9600 9600 9600 0
150 20250401 182600 2990380030 9600 9600 9600 9600 0
151 20250401 182500 2990380030 9600 9600 9600 9600 0
152 20250401 182400 2990380030 9600 9600 9600 9600 4708
153 20250401 182300 2990380030 9600 9600 9600 9600 0
154 20250401 182200 2990380030 9600 9600 9600 9600 0
155 20250401 182100 2990380030 9600 9600 9600 9600 0
156 20250401 182000 2990380030 9600 9600 9600 9600 0
157 20250401 181900 2990380030 9600 9600 9600 9600 0
158 20250401 181800 2990380030 9600 9600 9600 9600 0
159 20250401 181700 2990380030 9600 9600 9600 9600 0
160 20250401 181600 2990380030 9600 9600 9600 9600 0
161 20250401 181500 2990380030 9600 9600 9600 9600 0
162 20250401 181400 2990380030 9600 9600 9600 9600 0
163 20250401 181300 2990380030 9600 9600 9600 9600 0
164 20250401 181200 2990380030 9600 9600 9600 9600 0
165 20250401 181100 2990380030 9600 9600 9600 9600 0
166 20250401 181000 2990380030 9600 9600 9600 9600 0
167 20250401 180900 2990380030 9600 9600 9600 9600 0
168 20250401 180800 2990380030 9600 9600 9600 9600 0
169 20250401 180700 2990380030 9600 9600 9600 9600 0
170 20250401 180600 2990380030 9600 9600 9600 9600 0
171 20250401 180500 2990380030 9600 9600 9600 9600 0
172 20250401 180400 2990380030 9600 9600 9600 9600 0
173 20250401 180300 2990380030 9600 9600 9600 9600 0
174 20250401 180200 2990380030 9600 9600 9600 9600 0
175 20250401 180100 2990380030 9600 9600 9600 9600 0
176 20250401 180000 2990380030 9600 9600 9600 9600 0
177 20250401 175900 2990380030 9600 9600 9600 9600 0
178 20250401 175800 2990380030 9600 9600 9600 9600 0
179 20250401 175700 2990380030 9600 9600 9600 9600 0
180 20250401 175600 2990380030 9600 9600 9600 9600 0
181 20250401 175500 2990380030 9600 9600 9600 9600 0
182 20250401 175400 2990380030 9600 9600 9600 9600 4708
183 20250401 175300 2990380030 9600 9600 9600 9600 0
184 20250401 175200 2990380030 9600 9600 9600 9600 0
185 20250401 175100 2990380030 9600 9600 9600 9600 0
186 20250401 175000 2990380030 9600 9600 9600 9600 0
187 20250401 174900 2990380030 9600 9600 9600 9600 0
188 20250401 174800 2990380030 9600 9600 9600 9600 0
189 20250401 174700 2990380030 9600 9600 9600 9600 0
190 20250401 174600 2990380030 9600 9600 9600 9600 0
191 20250401 174500 2990380030 9600 9600 9600 9600 0
192 20250401 174400 2990380030 9600 9600 9600 9600 0
193 20250401 174300 2990380030 9600 9600 9600 9600 0
194 20250401 174200 2990380030 9600 9600 9600 9600 0
195 20250401 174100 2990380030 9600 9600 9600 9600 0
196 20250401 174000 2990380030 9600 9600 9600 9600 0
197 20250401 173900 2990380030 9600 9600 9600 9600 0
198 20250401 173800 2990380030 9600 9600 9600 9600 0
199 20250401 173700 2990380030 9600 9600 9600 9600 0
200 20250401 173600 2990380030 9600 9600 9600 9600 0
201 20250401 173500 2990380030 9600 9600 9600 9600 0
202 20250401 173400 2990380030 9600 9600 9600 9600 0
203 20250401 173300 2990380030 9600 9600 9600 9600 0
204 20250401 173200 2990380030 9600 9600 9600 9600 0
205 20250401 173100 2990380030 9600 9600 9600 9600 0
206 20250401 173000 2990380030 9600 9600 9600 9600 0
207 20250401 172900 2990380030 9600 9600 9600 9600 0
208 20250401 172800 2990380030 9600 9600 9600 9600 0
209 20250401 172700 2990380030 9600 9600 9600 9600 0
210 20250401 172600 2990380030 9600 9600 9600 9600 0
211 20250401 172500 2990380030 9600 9600 9600 9600 0
212 20250401 172400 2990380030 9600 9600 9600 9600 4708
213 20250401 172300 2990380030 9600 9600 9600 9600 0
214 20250401 172200 2990380030 9600 9600 9600 9600 0
215 20250401 172100 2990380030 9600 9600 9600 9600 0
216 20250401 172000 2990380030 9600 9600 9600 9600 0
217 20250401 171900 2990380030 9600 9600 9600 9600 0
218 20250401 171800 2990380030 9600 9600 9600 9600 0
219 20250401 171700 2990380030 9600 9600 9600 9600 0
220 20250401 171600 2990380030 9600 9600 9600 9600 0
221 20250401 171500 2990380030 9600 9600 9600 9600 0
222 20250401 171400 2990380030 9600 9600 9600 9600 0
223 20250401 171300 2990380030 9600 9600 9600 9600 0
224 20250401 171200 2990380030 9600 9600 9600 9600 0
225 20250401 171100 2990380030 9600 9600 9600 9600 0
226 20250401 171000 2990380030 9600 9600 9600 9600 0
227 20250401 170900 2990380030 9600 9600 9600 9600 0
228 20250401 170800 2990380030 9600 9600 9600 9600 0
229 20250401 170700 2990380030 9600 9600 9600 9600 0
230 20250401 170600 2990380030 9600 9600 9600 9600 0
231 20250401 170500 2990380030 9600 9600 9600 9600 0
232 20250401 170400 2990380030 9600 9600 9600 9600 0
233 20250401 170300 2990380030 9600 9600 9600 9600 0
234 20250401 170200 2990380030 9600 9600 9600 9600 0
235 20250401 170100 2990380030 9600 9600 9600 9600 0
236 20250401 170000 2990380030 9600 9600 9600 9600 0
237 20250401 165900 2990380030 9600 9600 9600 9600 0
238 20250401 165800 2990380030 9600 9600 9600 9600 0
239 20250401 165700 2990380030 9600 9600 9600 9600 0
240 20250401 165600 2990380030 9600 9600 9600 9600 0
241 20250401 165500 2990380030 9600 9600 9600 9600 0
242 20250401 165400 2990380030 9600 9600 9600 9600 4708
243 20250401 165300 2990380030 9600 9600 9600 9600 0
244 20250401 165200 2990380030 9600 9600 9600 9600 0
245 20250401 165100 2990380030 9600 9600 9600 9600 0
246 20250401 165000 2990380030 9600 9600 9600 9600 0
247 20250401 164900 2990380030 9600 9600 9600 9600 0
248 20250401 164800 2990380030 9600 9600 9600 9600 0
249 20250401 164700 2990380030 9600 9600 9600 9600 0
250 20250401 164600 2990380030 9600 9600 9600 9600 0
251 20250401 164500 2990380030 9600 9600 9600 9600 0
252 20250401 164400 2990380030 9600 9600 9600 9600 0
253 20250401 164300 2990380030 9600 9600 9600 9600 0
254 20250401 164200 2990380030 9600 9600 9600 9600 0
255 20250401 164100 2990380030 9600 9600 9600 9600 0
256 20250401 164000 2990380030 9600 9600 9600 9600 0
257 20250401 163900 2990380030 9600 9600 9600 9600 0
258 20250401 163800 2990380030 9600 9600 9600 9600 0
259 20250401 163700 2990380030 9600 9600 9600 9600 0
260 20250401 163600 2990380030 9600 9600 9600 9600 0
261 20250401 163500 2990380030 9600 9600 9600 9600 0
262 20250401 163400 2990380030 9600 9600 9600 9600 0
263 20250401 163300 2990380030 9600 9600 9600 9600 0
264 20250401 163200 2990380030 9600 9600 9600 9600 0
265 20250401 163100 2990380030 9600 9600 9600 9600 0
266 20250401 163000 2990380030 9600 9600 9600 9600 0
267 20250401 162900 2990380030 9600 9600 9600 9600 0
268 20250401 162800 2990380030 9600 9600 9600 9600 0
269 20250401 162700 2990380030 9600 9600 9600 9600 0
270 20250401 162600 2990380030 9600 9600 9600 9600 0
271 20250401 162500 2990380030 9600 9600 9600 9600 0
272 20250401 162400 2990380030 9600 9600 9600 9600 4708
273 20250401 162300 2990380030 9600 9600 9600 9600 0
274 20250401 162200 2990380030 9600 9600 9600 9600 0
275 20250401 162100 2990380030 9600 9600 9600 9600 0
276 20250401 162000 2990380030 9600 9600 9600 9600 0
277 20250401 161900 2990380030 9600 9600 9600 9600 0
278 20250401 161800 2990380030 9600 9600 9600 9600 0
279 20250401 161700 2990380030 9600 9600 9600 9600 0
280 20250401 161600 2990380030 9600 9600 9600 9600 0
281 20250401 161500 2990380030 9600 9600 9600 9600 0
282 20250401 161400 2990380030 9600 9600 9600 9600 0
283 20250401 161300 2990380030 9600 9600 9600 9600 0
284 20250401 161200 2990380030 9600 9600 9600 9600 0
285 20250401 161100 2990380030 9600 9600 9600 9600 0
286 20250401 161000 2990380030 9600 9600 9600 9600 0
287 20250401 160900 2990380030 9600 9600 9600 9600 0
288 20250401 160800 2990380030 9600 9600 9600 9600 0
289 20250401 160700 2990380030 9600 9600 9600 9600 0
290 20250401 160600 2990380030 9600 9600 9600 9600 0
291 20250401 160500 2990380030 9600 9600 9600 9600 0
292 20250401 160400 2990380030 9600 9600 9600 9600 0
293 20250401 160300 2990380030 9600 9600 9600 9600 0
294 20250401 160200 2990380030 9600 9600 9600 9600 0
295 20250401 160100 2990380030 9600 9600 9600 9600 0
296 20250401 160000 2990380030 9600 9600 9600 9600 0
297 20250401 155900 2990380030 9600 9600 9600 9600 0
298 20250401 155800 2990380030 9600 9600 9600 9600 0
299 20250401 155700 2990380030 9600 9600 9600 9600 0
300 20250401 155600 2990380030 9600 9600 9600 9600 0
301 20250401 155500 2990380030 9600 9600 9600 9600 0
302 20250401 155400 2990380030 9600 9600 9600 9600 4708
303 20250401 155300 2990380030 9600 9600 9600 9600 0
304 20250401 155200 2990380030 9600 9600 9600 9600 0
305 20250401 155100 2990380030 9600 9600 9600 9600 0
306 20250401 155000 2990380030 9600 9600 9600 9600 0
307 20250401 154900 2990380030 9600 9600 9600 9600 0
308 20250401 154800 2990380030 9600 9600 9600 9600 0
309 20250401 154700 2990380030 9600 9600 9600 9600 0
310 20250401 154600 2990380030 9600 9600 9600 9600 0
311 20250401 154500 2990380030 9600 9600 9600 9600 0
312 20250401 154400 2990380030 9600 9600 9600 9600 0
313 20250401 154300 2990380030 9600 9600 9600 9600 0
314 20250401 154200 2990380030 9600 9600 9600 9600 0
315 20250401 154100 2990380030 9600 9600 9600 9600 0
316 20250401 154000 2990380030 9600 9600 9600 9600 0
317 20250401 153900 2990380030 9600 9600 9600 9600 0
318 20250401 153800 2990380030 9600 9600 9600 9600 0
319 20250401 153700 2990380030 9600 9600 9600 9600 0
320 20250401 153600 2990380030 9600 9600 9600 9600 0
321 20250401 153500 2990380030 9600 9600 9600 9600 0
322 20250401 153400 2990380030 9600 9600 9600 9600 0
323 20250401 153300 2990380030 9600 9600 9600 9600 0
324 20250401 153200 2990380030 9600 9600 9600 9600 0
325 20250401 153100 2990380030 9600 9600 9600 9600 0
326 20250401 153000 2990380030 9600 9600 9600 9600 4708
327 20250401 152900 2945183230 9590 9590 9590 9590 0
328 20250401 152800 2945183230 9590 9590 9590 9590 0
329 20250401 152700 2945183230 9590 9590 9590 9590 0
330 20250401 152600 2945183230 9590 9590 9590 9590 0
331 20250401 152500 2945183230 9590 9590 9590 9590 0
332 20250401 152400 2945183230 9590 9590 9590 9590 0
333 20250401 152300 2945183230 9590 9590 9590 9590 0
334 20250401 152200 2945183230 9590 9590 9590 9590 0
335 20250401 152100 2945183230 9590 9590 9590 9590 0
336 20250401 152000 2945183230 9590 9590 9590 9590 0
337 20250401 151900 2945183230 9590 9550 9600 9540 2575
338 20250401 151800 2920539820 9580 9540 9580 9540 203
339 20250401 151700 2918596720 9590 9580 9590 9540 750
340 20250401 151600 2911433010 9580 9580 9580 9540 168
341 20250401 151500 2909827410 9580 9530 9590 9530 231
342 20250401 151400 2907615560 9590 9530 9590 9530 90
343 20250401 151300 2906754500 9530 9590 9590 9530 2329
344 20250401 151200 2884522630 9560 9590 9590 9560 1040
345 20250401 151100 2874550920 9580 9610 9610 9580 570
346 20250401 151000 2869080970 9620 9560 9620 9560 1520
347 20250401 150900 2854499930 9560 9560 9560 9540 1315
348 20250401 150800 2841950960 9550 9560 9560 9550 465
349 20250401 150700 2837505760 9560 9540 9560 9530 888
350 20250401 150600 2829033330 9530 9530 9540 9530 380
351 20250401 150500 2825411190 9530 9520 9530 9520 150
352 20250401 150400 2823982190 9510 9540 9540 9510 1007
353 20250401 150300 2814393170 9540 9540 9560 9540 819
354 20250401 150200 2806572930 9540 9500 9540 9500 1270
355 20250401 150100 2794496790 9490 9500 9500 9470 494
356 20250401 150000 2789808000 9500 9570 9570 9470 4862
357 20250401 145900 2743563900 9540 9540 9570 9540 291
358 20250401 145800 2740787610 9570 9570 9590 9540 436
359 20250401 145700 2736617200 9570 9530 9570 9530 271
360 20250401 145600 2734032450 9530 9540 9570 9510 1473
361 20250401 145500 2720008660 9540 9550 9560 9510 2727
362 20250401 145400 2694006970 9550 9580 9580 9550 1369
363 20250401 145300 2680930780 9580 9610 9610 9580 830
364 20250401 145200 2672969380 9620 9570 9700 9570 757
365 20250401 145100 2665674640 9560 9600 9600 9560 250
366 20250401 145000 2663275900 9600 9660 9660 9600 966
367 20250401 144900 2654001570 9610 9650 9710 9600 1759
368 20250401 144800 2637042390 9650 9570 9650 9560 1258
369 20250401 144700 2624964930 9550 9540 9600 9540 2334
370 20250401 144600 2602660430 9540 9630 9670 9540 4125
371 20250401 144500 2563085910 9620 9630 9670 9600 3862
372 20250401 144400 2525953100 9630 9630 9820 9600 1890
373 20250401 144300 2507745940 9640 9810 9830 9640 2670
374 20250401 144200 2481756420 9830 9760 9860 9760 2924
375 20250401 144100 2453031130 9760 9740 9800 9740 736
376 20250401 144000 2445845710 9740 9840 9840 9740 6632
377 20250401 143900 2380905905 9830 9650 9910 9640 10121
378 20250401 143800 2281339605 9650 9600 9650 9600 1562
379 20250401 143700 2266291975 9610 9650 9650 9550 3298
380 20250401 143600 2234648885 9620 9690 9690 9620 12359
381 20250401 143500 2115551975 9660 9640 9730 9640 5623
382 20250401 143400 2061209950 9650 9540 9740 9520 11989
383 20250401 143300 1945911950 9580 10110 10140 9510 28020
384 20250401 143200 1670360750 10150 9770 10300 9750 51635
385 20250401 143100 1145942105 9770 9800 9820 9750 7049
386 20250401 143000 1076991085 9800 10010 10010 9750 19283
387 20250401 142900 886141705 10010 10000 10350 9910 69571
388 20250401 142800 180651775 9820 9820 9820 9820 0
389 20250401 142700 180651775 9820 9230 9820 9230 8331
390 20250401 142600 101245925 9200 9200 9200 9200 10
391 20250401 142500 101153925 9230 9230 9230 9230 0
392 20250401 142400 101153925 9230 9230 9230 9230 0
393 20250401 142300 101153925 9230 9230 9230 9230 0
394 20250401 142200 101153925 9230 9230 9230 9230 0
395 20250401 142100 101153925 9230 9230 9230 9230 0
396 20250401 142000 101153925 9230 9230 9230 9230 0
397 20250401 141900 101153925 9230 9230 9230 9230 0
398 20250401 141800 101153925 9230 9230 9230 9230 0
399 20250401 141700 101153925 9230 9230 9230 9230 0
400 20250401 141600 101153925 9230 9230 9230 9230 0
401 20250401 141500 101153925 9230 9230 9230 9230 0
402 20250401 141400 101153925 9230 9230 9230 9230 0
403 20250401 141300 101153925 9230 9230 9230 9230 0
404 20250401 141200 101153925 9230 9230 9230 9230 2
405 20250401 141100 101135465 9190 9190 9190 9190 1
406 20250401 141000 101126275 9230 9230 9230 9230 0
407 20250401 140900 101126275 9230 9230 9230 9230 0
408 20250401 140800 101126275 9230 9200 9230 9190 545
409 20250401 140700 96115735 9230 9230 9230 9230 0
410 20250401 140600 96115735 9230 9230 9230 9230 0
411 20250401 140500 96115735 9230 9230 9230 9230 0
412 20250401 140400 96115735 9230 9230 9230 9230 0
413 20250401 140300 96115735 9230 9230 9230 9230 0
414 20250401 140200 96115735 9230 9230 9230 9230 0
415 20250401 140100 96115735 9230 9230 9230 9230 2
416 20250401 140000 96097275 9200 9200 9200 9200 0
417 20250401 135900 96097275 9200 9210 9210 9200 515
418 20250401 135800 91358105 9230 9230 9230 9230 0
419 20250401 135700 91358105 9230 9230 9230 9230 21
420 20250401 135600 91164275 9230 9230 9230 9230 0
421 20250401 135500 91164275 9230 9230 9230 9230 0
422 20250401 135400 91164275 9230 9230 9230 9230 0
423 20250401 135300 91164275 9230 9230 9230 9230 0
424 20250401 135200 91164275 9230 9230 9230 9230 0
425 20250401 135100 91164275 9230 9230 9230 9230 0
426 20250401 135000 91164275 9230 9210 9230 9210 33
427 20250401 134900 90860285 9230 9230 9230 9230 0
428 20250401 134800 90860285 9230 9230 9230 9230 0
429 20250401 134700 90860285 9230 9230 9230 9230 0
430 20250401 134600 90860285 9230 9230 9230 9230 0
431 20250401 134500 90860285 9230 9230 9230 9230 0
432 20250401 134400 90860285 9230 9230 9230 9230 0
433 20250401 134300 90860285 9230 9230 9230 9230 0
434 20250401 134200 90860285 9230 9230 9230 9230 0
435 20250401 134100 90860285 9230 9230 9230 9230 0
436 20250401 134000 90860285 9230 9230 9230 9230 0
437 20250401 133900 90860285 9230 9210 9230 9210 12
438 20250401 133800 90749545 9210 9210 9210 9210 0
439 20250401 133700 90749545 9210 9210 9210 9210 350
440 20250401 133600 87526045 9230 9230 9230 9230 0
441 20250401 133500 87526045 9230 9230 9230 9230 0
442 20250401 133400 87526045 9230 9230 9230 9230 0
443 20250401 133300 87526045 9230 9230 9230 9230 0
444 20250401 133200 87526045 9230 9210 9230 9210 65
445 20250401 133100 86926895 9230 9230 9230 9230 0
446 20250401 133000 86926895 9230 9230 9230 9230 0
447 20250401 132900 86926895 9230 9230 9230 9230 0
448 20250401 132800 86926895 9230 9230 9230 9230 0
449 20250401 132700 86926895 9230 9230 9230 9230 6
450 20250401 132600 86871515 9230 9230 9230 9230 0
451 20250401 132500 86871515 9230 9230 9230 9230 0
452 20250401 132400 86871515 9230 9230 9230 9230 0
453 20250401 132300 86871515 9230 9230 9230 9230 0
454 20250401 132200 86871515 9230 9230 9230 9230 0
455 20250401 132100 86871515 9230 9230 9230 9230 0
456 20250401 132000 86871515 9230 9230 9230 9230 47
457 20250401 131900 86437705 9240 9230 9240 9230 20
458 20250401 131800 86253005 9240 9240 9240 9240 0
459 20250401 131700 86253005 9240 9240 9240 9240 0
460 20250401 131600 86253005 9240 9240 9240 9240 0
461 20250401 131500 86253005 9240 9240 9240 9240 0
462 20250401 131400 86253005 9240 9240 9240 9240 2
463 20250401 131300 86234525 9240 9240 9240 9240 0
464 20250401 131200 86234525 9240 9240 9240 9240 0
465 20250401 131100 86234525 9240 9240 9240 9240 1
466 20250401 131000 86225285 9230 9230 9230 9230 0
467 20250401 130900 86225285 9230 9230 9230 9230 0
468 20250401 130800 86225285 9230 9230 9230 9230 0
469 20250401 130700 86225285 9230 9230 9230 9230 198
470 20250401 130600 84397745 9230 9230 9230 9230 0
471 20250401 130500 84397745 9230 9230 9230 9230 0
472 20250401 130400 84397745 9230 9230 9230 9230 0
473 20250401 130300 84397745 9230 9230 9230 9230 308
474 20250401 130200 81554905 9210 9210 9210 9210 200
475 20250401 130100 79712905 9200 9190 9200 9190 43
476 20250401 130000 79317365 9190 9190 9190 9190 0
477 20250401 125900 79317365 9190 9190 9190 9190 0
478 20250401 125800 79317365 9190 9190 9190 9190 70
479 20250401 125700 78674065 9190 9190 9190 9190 0
480 20250401 125600 78674065 9190 9200 9200 9190 155
481 20250401 125500 77248955 9200 9220 9220 9200 477
482 20250401 125400 72855695 9220 9220 9220 9220 0
483 20250401 125300 72855695 9220 9220 9220 9220 0
484 20250401 125200 72855695 9220 9220 9220 9220 0
485 20250401 125100 72855695 9220 9220 9220 9220 0
486 20250401 125000 72855695 9220 9220 9220 9220 0
487 20250401 124900 72855695 9220 9220 9220 9220 0
488 20250401 124800 72855695 9220 9220 9220 9220 0
489 20250401 124700 72855695 9220 9220 9220 9220 108
490 20250401 124600 71859935 9210 9210 9210 9210 0
491 20250401 124500 71859935 9210 9210 9210 9210 0
492 20250401 124400 71859935 9210 9210 9210 9210 0
493 20250401 124300 71859935 9210 9210 9210 9210 0
494 20250401 124200 71859935 9210 9210 9210 9210 0
495 20250401 124100 71859935 9210 9210 9210 9210 0
496 20250401 124000 71859935 9210 9210 9210 9210 0
497 20250401 123900 71859935 9210 9210 9210 9210 0
498 20250401 123800 71859935 9210 9210 9210 9210 11
499 20250401 123700 71758625 9200 9210 9210 9200 490
500 20250401 123600 67245735 9240 9240 9240 9240 0
501 20250401 123500 67245735 9240 9240 9240 9240 0
502 20250401 123400 67245735 9240 9240 9240 9240 0
503 20250401 123300 67245735 9240 9240 9240 9240 0
504 20250401 123200 67245735 9240 9240 9240 9240 0
505 20250401 123100 67245735 9240 9240 9240 9240 4
506 20250401 123000 67208775 9260 9260 9260 9260 0
507 20250401 122900 67208775 9260 9260 9260 9260 0
508 20250401 122800 67208775 9260 9260 9260 9260 0
509 20250401 122700 67208775 9260 9260 9260 9260 0
510 20250401 122600 67208775 9260 9260 9260 9260 0
511 20250401 122500 67208775 9260 9260 9260 9260 0
512 20250401 122400 67208775 9260 9260 9260 9260 0
513 20250401 122300 67208775 9260 9260 9260 9260 0
514 20250401 122200 67208775 9260 9240 9260 9240 201
515 20250401 122100 65349615 9260 9260 9260 9260 0
516 20250401 122000 65349615 9260 9260 9260 9260 0
517 20250401 121900 65349615 9260 9260 9260 9260 0
518 20250401 121800 65349615 9260 9260 9260 9260 0
519 20250401 121700 65349615 9260 9260 9260 9260 0
520 20250401 121600 65349615 9260 9260 9260 9260 0
521 20250401 121500 65349615 9260 9260 9260 9260 0
522 20250401 121400 65349615 9260 9260 9260 9260 0
523 20250401 121300 65349615 9260 9260 9260 9260 0
524 20250401 121200 65349615 9260 9260 9260 9260 0
525 20250401 121100 65349615 9260 9260 9260 9260 0
526 20250401 121000 65349615 9260 9260 9260 9260 0
527 20250401 120900 65349615 9260 9260 9260 9260 0
528 20250401 120800 65349615 9260 9260 9260 9260 0
529 20250401 120700 65349615 9260 9260 9260 9260 0
530 20250401 120600 65349615 9260 9260 9260 9260 0
531 20250401 120500 65349615 9260 9260 9260 9260 0
532 20250401 120400 65349615 9260 9260 9260 9260 0
533 20250401 120300 65349615 9260 9260 9260 9260 0
534 20250401 120200 65349615 9260 9250 9260 9250 10
535 20250401 120100 65257065 9210 9210 9210 9210 0
536 20250401 120000 65257065 9210 9210 9210 9210 0
537 20250401 115900 65257065 9210 9210 9210 9210 0
538 20250401 115800 65257065 9210 9210 9210 9210 0
539 20250401 115700 65257065 9210 9210 9210 9210 0
540 20250401 115600 65257065 9210 9210 9210 9210 110
541 20250401 115500 64243965 9270 9270 9270 9270 0
542 20250401 115400 64243965 9270 9270 9270 9270 0
543 20250401 115300 64243965 9270 9270 9270 9270 0
544 20250401 115200 64243965 9270 9270 9270 9270 0
545 20250401 115100 64243965 9270 9270 9270 9270 0
546 20250401 115000 64243965 9270 9270 9270 9270 0
547 20250401 114900 64243965 9270 9250 9270 9250 288
548 20250401 114800 61578025 9240 9240 9240 9240 105
549 20250401 114700 60607825 9240 9240 9240 9240 0
550 20250401 114600 60607825 9240 9240 9240 9240 0
551 20250401 114500 60607825 9240 9240 9240 9240 5
552 20250401 114400 60561625 9260 9260 9260 9260 0
553 20250401 114300 60561625 9260 9260 9260 9260 0
554 20250401 114200 60561625 9260 9260 9260 9260 0
555 20250401 114100 60561625 9260 9260 9260 9260 0
556 20250401 114000 60561625 9260 9260 9260 9260 0
557 20250401 113900 60561625 9260 9260 9260 9220 109
558 20250401 113800 59556485 9220 9220 9220 9220 0
559 20250401 113700 59556485 9220 9220 9220 9220 0
560 20250401 113600 59556485 9220 9220 9220 9220 0
561 20250401 113500 59556485 9220 9220 9220 9220 0
562 20250401 113400 59556485 9220 9220 9220 9220 0
563 20250401 113300 59556485 9220 9220 9220 9220 0
564 20250401 113200 59556485 9220 9220 9220 9220 0
565 20250401 113100 59556485 9220 9220 9220 9220 0
566 20250401 113000 59556485 9220 9220 9220 9220 0
567 20250401 112900 59556485 9220 9220 9220 9220 4
568 20250401 112800 59519605 9220 9220 9220 9220 0
569 20250401 112700 59519605 9220 9220 9220 9220 0
570 20250401 112600 59519605 9220 9220 9220 9220 0
571 20250401 112500 59519605 9220 9220 9220 9220 0
572 20250401 112400 59519605 9220 9220 9220 9220 0
573 20250401 112300 59519605 9220 9220 9220 9220 0
574 20250401 112200 59519605 9220 9220 9220 9220 0
575 20250401 112100 59519605 9220 9220 9220 9220 0
576 20250401 112000 59519605 9220 9220 9220 9220 0
577 20250401 111900 59519605 9220 9220 9220 9220 0
578 20250401 111800 59519605 9220 9220 9220 9220 0
579 20250401 111700 59519605 9220 9220 9220 9220 0
580 20250401 111600 59519605 9220 9220 9220 9220 12
581 20250401 111500 59408965 9200 9200 9200 9200 0
582 20250401 111400 59408965 9200 9200 9200 9200 0
583 20250401 111300 59408965 9200 9200 9200 9200 0
584 20250401 111200 59408965 9200 9200 9200 9200 369
585 20250401 111100 56014165 9190 9190 9190 9190 11
586 20250401 111000 55913075 9190 9190 9190 9190 5
587 20250401 110900 55867125 9170 9170 9170 9170 0
588 20250401 110800 55867125 9170 9170 9170 9170 0
589 20250401 110700 55867125 9170 9170 9170 9170 0
590 20250401 110600 55867125 9170 9170 9170 9170 0
591 20250401 110500 55867125 9170 9170 9170 9170 0
592 20250401 110400 55867125 9170 9170 9170 9170 0
593 20250401 110300 55867125 9170 9170 9170 9170 0
594 20250401 110200 55867125 9170 9170 9170 9170 0
595 20250401 110100 55867125 9170 9170 9170 9170 138
596 20250401 110000 54601665 9170 9170 9170 9170 284
597 20250401 105900 51997385 9160 9150 9160 9150 383
598 20250401 105800 48490155 9140 9140 9140 9140 0
599 20250401 105700 48490155 9140 9140 9140 9140 0
600 20250401 105600 48490155 9140 9140 9140 9140 0
601 20250401 105500 48490155 9140 9140 9140 9140 921
602 20250401 105400 40072215 9105 9105 9105 9105 0
603 20250401 105300 40072215 9105 9105 9105 9105 0
604 20250401 105200 40072215 9105 9105 9105 9105 0
605 20250401 105100 40072215 9105 9105 9105 9105 0
606 20250401 105000 40072215 9105 9105 9105 9105 1
607 20250401 104900 40063110 9100 9100 9100 9100 3
608 20250401 104800 40035810 9100 9100 9100 9100 491
609 20250401 104700 35567710 9060 9060 9060 9060 0
610 20250401 104600 35567710 9060 9060 9060 9060 0
611 20250401 104500 35567710 9060 9060 9060 9060 0
612 20250401 104400 35567710 9060 9060 9060 9060 0
613 20250401 104300 35567710 9060 9060 9060 9060 0
614 20250401 104200 35567710 9060 9060 9060 9060 0
615 20250401 104100 35567710 9060 9060 9060 9060 0
616 20250401 104000 35567710 9060 9060 9060 9060 0
617 20250401 103900 35567710 9060 9060 9060 9060 0
618 20250401 103800 35567710 9060 9060 9060 9060 0
619 20250401 103700 35567710 9060 9060 9060 9060 0
620 20250401 103600 35567710 9060 9060 9060 9050 85
621 20250401 103500 34798440 9050 9050 9050 9050 0
622 20250401 103400 34798440 9050 9050 9050 9050 0
623 20250401 103300 34798440 9050 9050 9050 9050 0
624 20250401 103200 34798440 9050 9050 9050 9050 0
625 20250401 103100 34798440 9050 9050 9050 9050 0
626 20250401 103000 34798440 9050 9050 9050 9050 0
627 20250401 102900 34798440 9050 9050 9050 9050 0
628 20250401 102800 34798440 9050 9050 9050 9050 0
629 20250401 102700 34798440 9050 9050 9050 9050 0
630 20250401 102600 34798440 9050 9050 9050 9050 0
631 20250401 102500 34798440 9050 9050 9050 9050 0
632 20250401 102400 34798440 9050 9050 9050 9050 0
633 20250401 102300 34798440 9050 9050 9050 9050 0
634 20250401 102200 34798440 9050 9050 9050 9050 0
635 20250401 102100 34798440 9050 9050 9050 9050 0
636 20250401 102000 34798440 9050 9100 9100 9050 11
637 20250401 101900 34698390 9100 9100 9100 9100 0
638 20250401 101800 34698390 9100 9100 9100 9100 0
639 20250401 101700 34698390 9100 9100 9100 9100 0
640 20250401 101600 34698390 9100 9100 9100 9100 0
641 20250401 101500 34698390 9100 9100 9100 9100 0
642 20250401 101400 34698390 9100 9100 9100 9100 0
643 20250401 101300 34698390 9100 9100 9100 9100 0
644 20250401 101200 34698390 9100 9100 9100 9100 0
645 20250401 101100 34698390 9100 9100 9100 9100 0
646 20250401 101000 34698390 9100 9100 9100 9100 0
647 20250401 100900 34698390 9100 9100 9100 9100 5
648 20250401 100800 34652890 9100 9100 9100 9100 0
649 20250401 100700 34652890 9100 9100 9100 9100 13
650 20250401 100600 34534590 9030 9030 9030 9030 0
651 20250401 100500 34534590 9030 9030 9030 9030 0
652 20250401 100400 34534590 9030 9030 9030 9030 0
653 20250401 100300 34534590 9030 9030 9030 9030 0
654 20250401 100200 34534590 9030 9030 9030 9030 0
655 20250401 100100 34534590 9030 9030 9030 9030 0
656 20250401 100000 34534590 9030 9030 9030 9030 0
657 20250401 095900 34534590 9030 9030 9030 9030 0
658 20250401 095800 34534590 9030 9030 9030 9030 0
659 20250401 095700 34534590 9030 9030 9030 9030 0
660 20250401 095600 34534590 9030 9030 9030 9030 0
661 20250401 095500 34534590 9030 9030 9030 9030 0
662 20250401 095400 34534590 9030 9030 9030 9030 0
663 20250401 095300 34534590 9030 9030 9030 9030 0
664 20250401 095200 34534590 9030 9030 9030 9030 36
665 20250401 095100 34209510 9100 9100 9100 9100 0
666 20250401 095000 34209510 9100 9100 9100 9100 0
667 20250401 094900 34209510 9100 9100 9100 9100 13
668 20250401 094800 34091210 9100 9100 9100 9100 1
669 20250401 094700 34082110 9030 9030 9030 9030 0
670 20250401 094600 34082110 9030 9030 9030 9030 0
671 20250401 094500 34082110 9030 9030 9030 9030 0
672 20250401 094400 34082110 9030 9030 9030 9030 0
673 20250401 094300 34082110 9030 9030 9030 9030 0
674 20250401 094200 34082110 9030 9030 9030 9030 0
675 20250401 094100 34082110 9030 9040 9040 9030 6
676 20250401 094000 34027920 9100 9100 9100 9100 0
677 20250401 093900 34027920 9100 9100 9100 9100 0
678 20250401 093800 34027920 9100 9100 9100 9100 0
679 20250401 093700 34027920 9100 9100 9100 9100 0
680 20250401 093600 34027920 9100 9100 9100 9100 0
681 20250401 093500 34027920 9100 9110 9110 9100 800
682 20250401 093400 26746420 9160 9160 9160 9160 0
683 20250401 093300 26746420 9160 9160 9160 9160 0
684 20250401 093200 26746420 9160 9160 9160 9160 0
685 20250401 093100 26746420 9160 9160 9160 9160 0
686 20250401 093000 26746420 9160 9160 9160 9160 0
687 20250401 092900 26746420 9160 9160 9160 9160 0
688 20250401 092800 26746420 9160 9160 9160 9160 0
689 20250401 092700 26746420 9160 9160 9160 9160 0
690 20250401 092600 26746420 9160 9110 9160 9110 63
691 20250401 092500 26171840 9110 9110 9110 9110 0
692 20250401 092400 26171840 9110 9110 9110 9110 0
693 20250401 092300 26171840 9110 9110 9110 9110 100
694 20250401 092200 25260840 9100 9100 9100 9100 149
695 20250401 092100 23904940 9100 9100 9100 9100 0
696 20250401 092000 23904940 9100 9100 9100 9100 0
697 20250401 091900 23904940 9100 9100 9100 9100 1
698 20250401 091800 23895840 9170 9170 9170 9170 0
699 20250401 091700 23895840 9170 9170 9170 9170 0
700 20250401 091600 23895840 9170 9170 9170 9170 0
701 20250401 091500 23895840 9170 9170 9170 9170 0
702 20250401 091400 23895840 9170 9170 9170 9170 0
703 20250401 091300 23895840 9170 9170 9170 9170 210
704 20250401 091200 21970140 9170 9170 9170 9170 17
705 20250401 091100 21814250 9130 9090 9130 9090 379
706 20250401 091000 18358220 9050 9050 9050 9050 0
707 20250401 090900 18358220 9050 9050 9050 9050 0
708 20250401 090800 18358220 9050 9050 9050 9050 0
709 20250401 090700 18358220 9050 9050 9050 9050 0
710 20250401 090600 18358220 9050 9050 9050 9050 0
711 20250401 090500 18358220 9050 9050 9050 9050 0
712 20250401 090400 18358220 9050 9050 9050 9050 100
713 20250401 090300 17453220 9130 9130 9130 9130 347
714 20250401 090200 14285110 9130 9080 9130 9080 230
715 20250401 090100 12195770 9080 9030 9080 9030 1064
716 20250401 090000 2571840 8930 8930 8930 8930 288