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

719
222670/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,719 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,205700,75535450,5200,5200,5200,5200,1362
20250401,205600,75535450,5200,5200,5200,5200,0
20250401,205500,75535450,5200,5200,5200,5200,0
20250401,205400,75535450,5200,5200,5200,5200,0
20250401,205300,75535450,5200,5200,5200,5200,0
20250401,205200,75535450,5200,5200,5200,5200,0
20250401,205100,75535450,5200,5200,5200,5200,0
20250401,205000,75535450,5200,5200,5200,5200,0
20250401,204900,75535450,5200,5200,5200,5200,0
20250401,204800,75535450,5200,5200,5200,5200,0
20250401,204700,75535450,5200,5200,5200,5200,0
20250401,204600,75535450,5200,5200,5200,5200,0
20250401,204500,75535450,5200,5200,5200,5200,0
20250401,204400,75535450,5200,5200,5200,5200,0
20250401,204300,75535450,5200,5200,5200,5200,0
20250401,204200,75535450,5200,5200,5200,5200,0
20250401,204100,75535450,5200,5200,5200,5200,0
20250401,204000,75535450,5200,5200,5200,5200,0
20250401,203900,75535450,5200,5200,5200,5200,0
20250401,203800,75535450,5200,5200,5200,5200,0
20250401,203700,75535450,5200,5200,5200,5200,0
20250401,203600,75535450,5200,5200,5200,5200,0
20250401,203500,75535450,5200,5200,5200,5200,0
20250401,203400,75535450,5200,5200,5200,5200,0
20250401,203300,75535450,5200,5200,5200,5200,0
20250401,203200,75535450,5200,5200,5200,5200,0
20250401,203100,75535450,5200,5200,5200,5200,0
20250401,203000,75535450,5200,5200,5200,5200,0
20250401,202900,75535450,5200,5200,5200,5200,0
20250401,202800,75535450,5200,5200,5200,5200,0
20250401,202700,75535450,5200,5200,5200,5200,1362
20250401,202600,75535450,5200,5200,5200,5200,0
20250401,202500,75535450,5200,5200,5200,5200,0
20250401,202400,75535450,5200,5200,5200,5200,0
20250401,202300,75535450,5200,5200,5200,5200,0
20250401,202200,75535450,5200,5200,5200,5200,0
20250401,202100,75535450,5200,5200,5200,5200,0
20250401,202000,75535450,5200,5200,5200,5200,0
20250401,201900,75535450,5200,5200,5200,5200,0
20250401,201800,75535450,5200,5200,5200,5200,0
20250401,201700,75535450,5200,5200,5200,5200,0
20250401,201600,75535450,5200,5200,5200,5200,0
20250401,201500,75535450,5200,5200,5200,5200,0
20250401,201400,75535450,5200,5200,5200,5200,0
20250401,201300,75535450,5200,5200,5200,5200,0
20250401,201200,75535450,5200,5200,5200,5200,0
20250401,201100,75535450,5200,5200,5200,5200,0
20250401,201000,75535450,5200,5200,5200,5200,0
20250401,200900,75535450,5200,5200,5200,5200,0
20250401,200800,75535450,5200,5200,5200,5200,0
20250401,200700,75535450,5200,5200,5200,5200,0
20250401,200600,75535450,5200,5200,5200,5200,0
20250401,200500,75535450,5200,5200,5200,5200,0
20250401,200400,75535450,5200,5200,5200,5200,0
20250401,200300,75535450,5200,5200,5200,5200,0
20250401,200200,75535450,5200,5200,5200,5200,0
20250401,200100,75535450,5200,5200,5200,5200,0
20250401,200000,75535450,5200,5200,5200,5200,0
20250401,195900,75535450,5200,5200,5200,5200,0
20250401,195800,75535450,5200,5200,5200,5200,0
20250401,195700,75535450,5200,5200,5200,5200,1362
20250401,195600,75535450,5200,5200,5200,5200,0
20250401,195500,75535450,5200,5200,5200,5200,0
20250401,195400,75535450,5200,5200,5200,5200,0
20250401,195300,75535450,5200,5200,5200,5200,0
20250401,195200,75535450,5200,5200,5200,5200,0
20250401,195100,75535450,5200,5200,5200,5200,0
20250401,195000,75535450,5200,5200,5200,5200,0
20250401,194900,75535450,5200,5200,5200,5200,0
20250401,194800,75535450,5200,5200,5200,5200,0
20250401,194700,75535450,5200,5200,5200,5200,0
20250401,194600,75535450,5200,5200,5200,5200,0
20250401,194500,75535450,5200,5200,5200,5200,0
20250401,194400,75535450,5200,5200,5200,5200,0
20250401,194300,75535450,5200,5200,5200,5200,0
20250401,194200,75535450,5200,5200,5200,5200,0
20250401,194100,75535450,5200,5200,5200,5200,0
20250401,194000,75535450,5200,5200,5200,5200,0
20250401,193900,75535450,5200,5200,5200,5200,0
20250401,193800,75535450,5200,5200,5200,5200,0
20250401,193700,75535450,5200,5200,5200,5200,0
20250401,193600,75535450,5200,5200,5200,5200,0
20250401,193500,75535450,5200,5200,5200,5200,0
20250401,193400,75535450,5200,5200,5200,5200,0
20250401,193300,75535450,5200,5200,5200,5200,0
20250401,193200,75535450,5200,5200,5200,5200,0
20250401,193100,75535450,5200,5200,5200,5200,0
20250401,193000,75535450,5200,5200,5200,5200,0
20250401,192900,75535450,5200,5200,5200,5200,0
20250401,192800,75535450,5200,5200,5200,5200,0
20250401,192700,75535450,5200,5200,5200,5200,1362
20250401,192600,75535450,5200,5200,5200,5200,0
20250401,192500,75535450,5200,5200,5200,5200,0
20250401,192400,75535450,5200,5200,5200,5200,0
20250401,192300,75535450,5200,5200,5200,5200,0
20250401,192200,75535450,5200,5200,5200,5200,0
20250401,192100,75535450,5200,5200,5200,5200,0
20250401,192000,75535450,5200,5200,5200,5200,0
20250401,191900,75535450,5200,5200,5200,5200,0
20250401,191800,75535450,5200,5200,5200,5200,0
20250401,191700,75535450,5200,5200,5200,5200,0
20250401,191600,75535450,5200,5200,5200,5200,0
20250401,191500,75535450,5200,5200,5200,5200,0
20250401,191400,75535450,5200,5200,5200,5200,0
20250401,191300,75535450,5200,5200,5200,5200,0
20250401,191200,75535450,5200,5200,5200,5200,0
20250401,191100,75535450,5200,5200,5200,5200,0
20250401,191000,75535450,5200,5200,5200,5200,0
20250401,190900,75535450,5200,5200,5200,5200,0
20250401,190800,75535450,5200,5200,5200,5200,0
20250401,190700,75535450,5200,5200,5200,5200,0
20250401,190600,75535450,5200,5200,5200,5200,0
20250401,190500,75535450,5200,5200,5200,5200,0
20250401,190400,75535450,5200,5200,5200,5200,0
20250401,190300,75535450,5200,5200,5200,5200,0
20250401,190200,75535450,5200,5200,5200,5200,0
20250401,190100,75535450,5200,5200,5200,5200,0
20250401,190000,75535450,5200,5200,5200,5200,0
20250401,185900,75535450,5200,5200,5200,5200,0
20250401,185800,75535450,5200,5200,5200,5200,0
20250401,185700,75535450,5200,5200,5200,5200,1362
20250401,185600,75535450,5200,5200,5200,5200,0
20250401,185500,75535450,5200,5200,5200,5200,0
20250401,185400,75535450,5200,5200,5200,5200,0
20250401,185300,75535450,5200,5200,5200,5200,0
20250401,185200,75535450,5200,5200,5200,5200,0
20250401,185100,75535450,5200,5200,5200,5200,0
20250401,185000,75535450,5200,5200,5200,5200,0
20250401,184900,75535450,5200,5200,5200,5200,0
20250401,184800,75535450,5200,5200,5200,5200,0
20250401,184700,75535450,5200,5200,5200,5200,0
20250401,184600,75535450,5200,5200,5200,5200,0
20250401,184500,75535450,5200,5200,5200,5200,0
20250401,184400,75535450,5200,5200,5200,5200,0
20250401,184300,75535450,5200,5200,5200,5200,0
20250401,184200,75535450,5200,5200,5200,5200,0
20250401,184100,75535450,5200,5200,5200,5200,0
20250401,184000,75535450,5200,5200,5200,5200,0
20250401,183900,75535450,5200,5200,5200,5200,0
20250401,183800,75535450,5200,5200,5200,5200,0
20250401,183700,75535450,5200,5200,5200,5200,0
20250401,183600,75535450,5200,5200,5200,5200,0
20250401,183500,75535450,5200,5200,5200,5200,0
20250401,183400,75535450,5200,5200,5200,5200,0
20250401,183300,75535450,5200,5200,5200,5200,0
20250401,183200,75535450,5200,5200,5200,5200,0
20250401,183100,75535450,5200,5200,5200,5200,0
20250401,183000,75535450,5200,5200,5200,5200,0
20250401,182900,75535450,5200,5200,5200,5200,0
20250401,182800,75535450,5200,5200,5200,5200,0
20250401,182700,75535450,5200,5200,5200,5200,1362
20250401,182600,75535450,5200,5200,5200,5200,0
20250401,182500,75535450,5200,5200,5200,5200,0
20250401,182400,75535450,5200,5200,5200,5200,0
20250401,182300,75535450,5200,5200,5200,5200,0
20250401,182200,75535450,5200,5200,5200,5200,0
20250401,182100,75535450,5200,5200,5200,5200,0
20250401,182000,75535450,5200,5200,5200,5200,0
20250401,181900,75535450,5200,5200,5200,5200,0
20250401,181800,75535450,5200,5200,5200,5200,0
20250401,181700,75535450,5200,5200,5200,5200,0
20250401,181600,75535450,5200,5200,5200,5200,0
20250401,181500,75535450,5200,5200,5200,5200,0
20250401,181400,75535450,5200,5200,5200,5200,0
20250401,181300,75535450,5200,5200,5200,5200,0
20250401,181200,75535450,5200,5200,5200,5200,0
20250401,181100,75535450,5200,5200,5200,5200,0
20250401,181000,75535450,5200,5200,5200,5200,0
20250401,180900,75535450,5200,5200,5200,5200,0
20250401,180800,75535450,5200,5200,5200,5200,0
20250401,180700,75535450,5200,5200,5200,5200,0
20250401,180600,75535450,5200,5200,5200,5200,0
20250401,180500,75535450,5200,5200,5200,5200,0
20250401,180400,75535450,5200,5200,5200,5200,0
20250401,180300,75535450,5200,5200,5200,5200,0
20250401,180200,75535450,5200,5200,5200,5200,0
20250401,180100,75535450,5200,5200,5200,5200,0
20250401,180000,75535450,5200,5200,5200,5200,0
20250401,175900,75535450,5200,5200,5200,5200,0
20250401,175800,75535450,5200,5200,5200,5200,0
20250401,175700,75535450,5200,5200,5200,5200,1362
20250401,175600,75535450,5200,5200,5200,5200,0
20250401,175500,75535450,5200,5200,5200,5200,0
20250401,175400,75535450,5200,5200,5200,5200,0
20250401,175300,75535450,5200,5200,5200,5200,0
20250401,175200,75535450,5200,5200,5200,5200,0
20250401,175100,75535450,5200,5200,5200,5200,0
20250401,175000,75535450,5200,5200,5200,5200,0
20250401,174900,75535450,5200,5200,5200,5200,0
20250401,174800,75535450,5200,5200,5200,5200,0
20250401,174700,75535450,5200,5200,5200,5200,0
20250401,174600,75535450,5200,5200,5200,5200,0
20250401,174500,75535450,5200,5200,5200,5200,0
20250401,174400,75535450,5200,5200,5200,5200,0
20250401,174300,75535450,5200,5200,5200,5200,0
20250401,174200,75535450,5200,5200,5200,5200,0
20250401,174100,75535450,5200,5200,5200,5200,0
20250401,174000,75535450,5200,5200,5200,5200,0
20250401,173900,75535450,5200,5200,5200,5200,0
20250401,173800,75535450,5200,5200,5200,5200,0
20250401,173700,75535450,5200,5200,5200,5200,0
20250401,173600,75535450,5200,5200,5200,5200,0
20250401,173500,75535450,5200,5200,5200,5200,0
20250401,173400,75535450,5200,5200,5200,5200,0
20250401,173300,75535450,5200,5200,5200,5200,0
20250401,173200,75535450,5200,5200,5200,5200,0
20250401,173100,75535450,5200,5200,5200,5200,0
20250401,173000,75535450,5200,5200,5200,5200,0
20250401,172900,75535450,5200,5200,5200,5200,0
20250401,172800,75535450,5200,5200,5200,5200,0
20250401,172700,75535450,5200,5200,5200,5200,1362
20250401,172600,75535450,5200,5200,5200,5200,0
20250401,172500,75535450,5200,5200,5200,5200,0
20250401,172400,75535450,5200,5200,5200,5200,0
20250401,172300,75535450,5200,5200,5200,5200,0
20250401,172200,75535450,5200,5200,5200,5200,0
20250401,172100,75535450,5200,5200,5200,5200,0
20250401,172000,75535450,5200,5200,5200,5200,0
20250401,171900,75535450,5200,5200,5200,5200,0
20250401,171800,75535450,5200,5200,5200,5200,0
20250401,171700,75535450,5200,5200,5200,5200,0
20250401,171600,75535450,5200,5200,5200,5200,0
20250401,171500,75535450,5200,5200,5200,5200,0
20250401,171400,75535450,5200,5200,5200,5200,0
20250401,171300,75535450,5200,5200,5200,5200,0
20250401,171200,75535450,5200,5200,5200,5200,0
20250401,171100,75535450,5200,5200,5200,5200,0
20250401,171000,75535450,5200,5200,5200,5200,0
20250401,170900,75535450,5200,5200,5200,5200,0
20250401,170800,75535450,5200,5200,5200,5200,0
20250401,170700,75535450,5200,5200,5200,5200,0
20250401,170600,75535450,5200,5200,5200,5200,0
20250401,170500,75535450,5200,5200,5200,5200,0
20250401,170400,75535450,5200,5200,5200,5200,0
20250401,170300,75535450,5200,5200,5200,5200,0
20250401,170200,75535450,5200,5200,5200,5200,0
20250401,170100,75535450,5200,5200,5200,5200,0
20250401,170000,75535450,5200,5200,5200,5200,0
20250401,165900,75535450,5200,5200,5200,5200,0
20250401,165800,75535450,5200,5200,5200,5200,0
20250401,165700,75535450,5200,5200,5200,5200,1362
20250401,165600,75535450,5200,5200,5200,5200,0
20250401,165500,75535450,5200,5200,5200,5200,0
20250401,165400,75535450,5200,5200,5200,5200,0
20250401,165300,75535450,5200,5200,5200,5200,0
20250401,165200,75535450,5200,5200,5200,5200,0
20250401,165100,75535450,5200,5200,5200,5200,0
20250401,165000,75535450,5200,5200,5200,5200,0
20250401,164900,75535450,5200,5200,5200,5200,0
20250401,164800,75535450,5200,5200,5200,5200,0
20250401,164700,75535450,5200,5200,5200,5200,0
20250401,164600,75535450,5200,5200,5200,5200,0
20250401,164500,75535450,5200,5200,5200,5200,0
20250401,164400,75535450,5200,5200,5200,5200,0
20250401,164300,75535450,5200,5200,5200,5200,0
20250401,164200,75535450,5200,5200,5200,5200,0
20250401,164100,75535450,5200,5200,5200,5200,0
20250401,164000,75535450,5200,5200,5200,5200,0
20250401,163900,75535450,5200,5200,5200,5200,0
20250401,163800,75535450,5200,5200,5200,5200,0
20250401,163700,75535450,5200,5200,5200,5200,0
20250401,163600,75535450,5200,5200,5200,5200,0
20250401,163500,75535450,5200,5200,5200,5200,0
20250401,163400,75535450,5200,5200,5200,5200,0
20250401,163300,75535450,5200,5200,5200,5200,0
20250401,163200,75535450,5200,5200,5200,5200,0
20250401,163100,75535450,5200,5200,5200,5200,0
20250401,163000,75535450,5200,5200,5200,5200,0
20250401,162900,75535450,5200,5200,5200,5200,0
20250401,162800,75535450,5200,5200,5200,5200,0
20250401,162700,75535450,5200,5200,5200,5200,1362
20250401,162600,75535450,5200,5200,5200,5200,0
20250401,162500,75535450,5200,5200,5200,5200,0
20250401,162400,75535450,5200,5200,5200,5200,0
20250401,162300,75535450,5200,5200,5200,5200,0
20250401,162200,75535450,5200,5200,5200,5200,0
20250401,162100,75535450,5200,5200,5200,5200,0
20250401,162000,75535450,5200,5200,5200,5200,0
20250401,161900,75535450,5200,5200,5200,5200,0
20250401,161800,75535450,5200,5200,5200,5200,0
20250401,161700,75535450,5200,5200,5200,5200,0
20250401,161600,75535450,5200,5200,5200,5200,0
20250401,161500,75535450,5200,5200,5200,5200,0
20250401,161400,75535450,5200,5200,5200,5200,0
20250401,161300,75535450,5200,5200,5200,5200,0
20250401,161200,75535450,5200,5200,5200,5200,0
20250401,161100,75535450,5200,5200,5200,5200,0
20250401,161000,75535450,5200,5200,5200,5200,0
20250401,160900,75535450,5200,5200,5200,5200,0
20250401,160800,75535450,5200,5200,5200,5200,0
20250401,160700,75535450,5200,5200,5200,5200,0
20250401,160600,75535450,5200,5200,5200,5200,0
20250401,160500,75535450,5200,5200,5200,5200,0
20250401,160400,75535450,5200,5200,5200,5200,0
20250401,160300,75535450,5200,5200,5200,5200,0
20250401,160200,75535450,5200,5200,5200,5200,0
20250401,160100,75535450,5200,5200,5200,5200,0
20250401,160000,75535450,5200,5200,5200,5200,0
20250401,155900,75535450,5200,5200,5200,5200,0
20250401,155800,75535450,5200,5200,5200,5200,0
20250401,155700,75535450,5200,5200,5200,5200,1362
20250401,155600,75535450,5200,5200,5200,5200,0
20250401,155500,75535450,5200,5200,5200,5200,0
20250401,155400,75535450,5200,5200,5200,5200,0
20250401,155300,75535450,5200,5200,5200,5200,0
20250401,155200,75535450,5200,5200,5200,5200,0
20250401,155100,75535450,5200,5200,5200,5200,0
20250401,155000,75535450,5200,5200,5200,5200,0
20250401,154900,75535450,5200,5200,5200,5200,0
20250401,154800,75535450,5200,5200,5200,5200,0
20250401,154700,75535450,5200,5200,5200,5200,0
20250401,154600,75535450,5200,5200,5200,5200,0
20250401,154500,75535450,5200,5200,5200,5200,0
20250401,154400,75535450,5200,5200,5200,5200,0
20250401,154300,75535450,5200,5200,5200,5200,0
20250401,154200,75535450,5200,5200,5200,5200,0
20250401,154100,75535450,5200,5200,5200,5200,0
20250401,154000,75535450,5200,5200,5200,5200,0
20250401,153900,75535450,5200,5200,5200,5200,0
20250401,153800,75535450,5200,5200,5200,5200,0
20250401,153700,75535450,5200,5200,5200,5200,0
20250401,153600,75535450,5200,5200,5200,5200,0
20250401,153500,75535450,5200,5200,5200,5200,0
20250401,153400,75535450,5200,5200,5200,5200,0
20250401,153300,75535450,5200,5200,5200,5200,0
20250401,153200,75535450,5200,5200,5200,5200,0
20250401,153100,75535450,5200,5200,5200,5200,0
20250401,153000,75535450,5200,5200,5200,5200,1362
20250401,152900,68453050,5250,5250,5250,5250,0
20250401,152800,68453050,5250,5250,5250,5250,0
20250401,152700,68453050,5250,5250,5250,5250,0
20250401,152600,68453050,5250,5250,5250,5250,0
20250401,152500,68453050,5250,5250,5250,5250,0
20250401,152400,68453050,5250,5250,5250,5250,0
20250401,152300,68453050,5250,5250,5250,5250,0
20250401,152200,68453050,5250,5250,5250,5250,0
20250401,152100,68453050,5250,5250,5250,5250,0
20250401,152000,68453050,5250,5250,5250,5250,0
20250401,151900,68453050,5250,5270,5780,5250,2366
20250401,151800,56006050,5360,5510,5780,5360,639
20250401,151700,52501730,5800,5800,5800,5800,1
20250401,151600,52495930,5600,5600,5600,5600,10
20250401,151500,52439930,5800,5800,5800,5800,21
20250401,151400,52318130,5500,5610,5610,5500,415
20250401,151300,50016710,5810,5810,5810,5810,0
20250401,151200,50016710,5810,5810,5810,5810,0
20250401,151100,50016710,5810,5810,5810,5810,0
20250401,151000,50016710,5810,5810,5810,5810,0
20250401,150900,50016710,5810,5810,5810,5810,0
20250401,150800,50016710,5810,5810,5810,5810,0
20250401,150700,50016710,5810,5810,5810,5810,0
20250401,150600,50016710,5810,5810,5810,5810,0
20250401,150500,50016710,5810,5810,5810,5810,0
20250401,150400,50016710,5810,5700,5810,5610,191
20250401,150300,48936270,5810,5810,5810,5810,0
20250401,150200,48936270,5810,5810,5810,5810,0
20250401,150100,48936270,5810,5810,5810,5810,0
20250401,150000,48936270,5810,5810,5810,5810,0
20250401,145900,48936270,5810,5810,5810,5810,0
20250401,145800,48936270,5810,5810,5810,5810,0
20250401,145700,48936270,5810,5810,5810,5810,0
20250401,145600,48936270,5810,5810,5810,5810,0
20250401,145500,48936270,5810,5810,5810,5810,0
20250401,145400,48936270,5810,5810,5810,5810,0
20250401,145300,48936270,5810,5810,5810,5810,0
20250401,145200,48936270,5810,5810,5810,5810,10
20250401,145100,48878170,5810,5810,5810,5810,10
20250401,145000,48820070,5810,5810,5810,5810,0
20250401,144900,48820070,5810,5810,5810,5810,0
20250401,144800,48820070,5810,5810,5810,5810,0
20250401,144700,48820070,5810,5810,5810,5810,0
20250401,144600,48820070,5810,5810,5810,5810,0
20250401,144500,48820070,5810,5700,5810,5700,84
20250401,144400,48341160,5810,5810,5810,5810,30
20250401,144300,48166860,5810,5810,5810,5810,60
20250401,144200,47818260,5810,5810,5810,5810,90
20250401,144100,47295360,5810,5810,5810,5810,0
20250401,144000,47295360,5810,5810,5810,5810,50
20250401,143900,47004860,5810,5810,5810,5810,10
20250401,143800,46946760,5810,5810,5810,5810,70
20250401,143700,46540060,5810,5810,5810,5810,20
20250401,143600,46423860,5810,5810,5810,5810,0
20250401,143500,46423860,5810,5810,5810,5810,20
20250401,143400,46307660,5810,5810,5810,5810,1
20250401,143300,46301850,5810,5810,5810,5810,9
20250401,143200,46249560,5810,5810,5810,5810,1
20250401,143100,46243750,5810,5810,5810,5810,0
20250401,143000,46243750,5810,5810,5810,5810,0
20250401,142900,46243750,5810,5810,5810,5810,0
20250401,142800,46243750,5810,5810,5810,5810,9
20250401,142700,46191460,5810,5810,5810,5810,0
20250401,142600,46191460,5810,5810,5810,5810,0
20250401,142500,46191460,5810,5810,5810,5810,0
20250401,142400,46191460,5810,5810,5810,5810,20
20250401,142300,46075260,5810,5810,5810,5810,0
20250401,142200,46075260,5810,5810,5810,5810,10
20250401,142100,46017160,5810,5810,5810,5810,0
20250401,142000,46017160,5810,5810,5810,5810,10
20250401,141900,45959060,5810,5810,5810,5810,30
20250401,141800,45784760,5810,5810,5810,5810,10
20250401,141700,45726660,5810,5810,5810,5810,0
20250401,141600,45726660,5810,5810,5810,5810,10
20250401,141500,45668560,5830,5830,5830,5830,0
20250401,141400,45668560,5830,5830,5830,5830,0
20250401,141300,45668560,5830,5830,5830,5830,0
20250401,141200,45668560,5830,5830,5830,5830,0
20250401,141100,45668560,5830,5830,5830,5830,0
20250401,141000,45668560,5830,5830,5830,5830,0
20250401,140900,45668560,5830,5830,5830,5830,0
20250401,140800,45668560,5830,5830,5830,5830,0
20250401,140700,45668560,5830,5830,5830,5830,10
20250401,140600,45610260,5830,5830,5830,5830,0
20250401,140500,45610260,5830,5800,5830,5800,10
20250401,140400,45552200,5830,5830,5830,5830,0
20250401,140300,45552200,5830,5830,5830,5830,0
20250401,140200,45552200,5830,5830,5830,5830,0
20250401,140100,45552200,5830,5830,5830,5830,0
20250401,140000,45552200,5830,5830,5830,5830,0
20250401,135900,45552200,5830,5830,5830,5830,0
20250401,135800,45552200,5830,5830,5830,5830,0
20250401,135700,45552200,5830,5830,5830,5830,0
20250401,135600,45552200,5830,5830,5830,5830,1
20250401,135500,45546370,5830,5830,5830,5830,9
20250401,135400,45493900,5600,5600,5600,5600,0
20250401,135300,45493900,5600,5600,5600,5600,8
20250401,135200,45449100,5750,5750,5750,5750,0
20250401,135100,45449100,5750,5750,5750,5750,0
20250401,135000,45449100,5750,5750,5750,5750,0
20250401,134900,45449100,5750,5750,5750,5750,0
20250401,134800,45449100,5750,5750,5750,5750,0
20250401,134700,45449100,5750,5750,5750,5750,0
20250401,134600,45449100,5750,5750,5750,5750,0
20250401,134500,45449100,5750,5750,5750,5750,0
20250401,134400,45449100,5750,5750,5750,5750,0
20250401,134300,45449100,5750,5750,5750,5750,0
20250401,134200,45449100,5750,5750,5750,5750,0
20250401,134100,45449100,5750,5750,5750,5750,0
20250401,134000,45449100,5750,5750,5750,5750,0
20250401,133900,45449100,5750,5750,5750,5750,6
20250401,133800,45414600,5750,5750,5750,5750,0
20250401,133700,45414600,5750,5750,5750,5750,0
20250401,133600,45414600,5750,5750,5750,5750,0
20250401,133500,45414600,5750,5750,5750,5750,0
20250401,133400,45414600,5750,5800,5800,5750,10
20250401,133300,45357050,5830,5830,5830,5830,0
20250401,133200,45357050,5830,5830,5830,5830,0
20250401,133100,45357050,5830,5830,5830,5830,0
20250401,133000,45357050,5830,5830,5830,5830,0
20250401,132900,45357050,5830,5830,5830,5830,0
20250401,132800,45357050,5830,5830,5830,5830,0
20250401,132700,45357050,5830,5830,5830,5830,0
20250401,132600,45357050,5830,5830,5830,5830,0
20250401,132500,45357050,5830,5830,5830,5830,0
20250401,132400,45357050,5830,5830,5830,5830,0
20250401,132300,45357050,5830,5830,5830,5830,0
20250401,132200,45357050,5830,5830,5830,5830,0
20250401,132100,45357050,5830,5830,5830,5830,0
20250401,132000,45357050,5830,5830,5830,5830,0
20250401,131900,45357050,5830,5830,5830,5830,0
20250401,131800,45357050,5830,5830,5830,5830,0
20250401,131700,45357050,5830,5830,5830,5830,0
20250401,131600,45357050,5830,5830,5830,5830,1
20250401,131500,45351220,5800,5800,5800,5800,0
20250401,131400,45351220,5800,5800,5800,5800,0
20250401,131300,45351220,5800,5800,5800,5800,0
20250401,131200,45351220,5800,5800,5800,5800,0
20250401,131100,45351220,5800,5800,5800,5800,10
20250401,131000,45293220,5800,5800,5800,5800,0
20250401,130900,45293220,5800,5800,5800,5800,0
20250401,130800,45293220,5800,5800,5800,5800,0
20250401,130700,45293220,5800,5800,5800,5800,0
20250401,130600,45293220,5800,5800,5800,5800,0
20250401,130500,45293220,5800,5800,5800,5800,0
20250401,130400,45293220,5800,5800,5800,5800,0
20250401,130300,45293220,5800,5800,5800,5800,0
20250401,130200,45293220,5800,5800,5800,5800,0
20250401,130100,45293220,5800,5800,5800,5800,0
20250401,130000,45293220,5800,5800,5800,5800,0
20250401,125900,45293220,5800,5800,5800,5800,0
20250401,125800,45293220,5800,5800,5800,5800,0
20250401,125700,45293220,5800,5800,5800,5800,0
20250401,125600,45293220,5800,5800,5800,5800,0
20250401,125500,45293220,5800,5800,5800,5800,0
20250401,125400,45293220,5800,5800,5800,5800,0
20250401,125300,45293220,5800,5800,5800,5800,0
20250401,125200,45293220,5800,5800,5800,5800,0
20250401,125100,45293220,5800,5800,5800,5800,0
20250401,125000,45293220,5800,5800,5800,5800,0
20250401,124900,45293220,5800,5800,5800,5800,0
20250401,124800,45293220,5800,5800,5800,5800,0
20250401,124700,45293220,5800,5800,5800,5800,0
20250401,124600,45293220,5800,5800,5800,5800,0
20250401,124500,45293220,5800,5800,5800,5800,0
20250401,124400,45293220,5800,5800,5800,5800,1
20250401,124300,45287420,5800,5800,5800,5800,230
20250401,124200,43953420,5850,5850,5850,5850,0
20250401,124100,43953420,5850,5850,5850,5850,0
20250401,124000,43953420,5850,5850,5850,5850,0
20250401,123900,43953420,5850,5850,5850,5850,0
20250401,123800,43953420,5850,5850,5850,5850,0
20250401,123700,43953420,5850,5850,5850,5850,0
20250401,123600,43953420,5850,5850,5850,5850,0
20250401,123500,43953420,5850,5850,5850,5850,0
20250401,123400,43953420,5850,5850,5850,5850,1
20250401,123300,43947570,5850,5850,5850,5850,0
20250401,123200,43947570,5850,5850,5850,5850,0
20250401,123100,43947570,5850,5850,5850,5850,0
20250401,123000,43947570,5850,5850,5850,5850,0
20250401,122900,43947570,5850,5850,5850,5850,0
20250401,122800,43947570,5850,5850,5850,5850,0
20250401,122700,43947570,5850,5850,5850,5850,0
20250401,122600,43947570,5850,5850,5850,5850,0
20250401,122500,43947570,5850,5850,5850,5850,0
20250401,122400,43947570,5850,5850,5850,5850,0
20250401,122300,43947570,5850,5850,5850,5850,0
20250401,122200,43947570,5850,5850,5850,5850,0
20250401,122100,43947570,5850,5850,5850,5850,0
20250401,122000,43947570,5850,5850,5850,5850,0
20250401,121900,43947570,5850,5850,5850,5850,0
20250401,121800,43947570,5850,5850,5850,5850,0
20250401,121700,43947570,5850,5850,5850,5850,0
20250401,121600,43947570,5850,5850,5850,5850,0
20250401,121500,43947570,5850,5850,5850,5850,0
20250401,121400,43947570,5850,5850,5850,5850,0
20250401,121300,43947570,5850,5850,5850,5850,0
20250401,121200,43947570,5850,5850,5850,5850,0
20250401,121100,43947570,5850,5850,5850,5850,0
20250401,121000,43947570,5850,5850,5850,5850,0
20250401,120900,43947570,5850,5850,5850,5850,0
20250401,120800,43947570,5850,5850,5850,5850,0
20250401,120700,43947570,5850,5850,5850,5850,0
20250401,120600,43947570,5850,5850,5850,5850,0
20250401,120500,43947570,5850,5850,5850,5850,0
20250401,120400,43947570,5850,5850,5850,5850,0
20250401,120300,43947570,5850,5850,5850,5850,0
20250401,120200,43947570,5850,5850,5850,5850,0
20250401,120100,43947570,5850,5850,5850,5850,0
20250401,120000,43947570,5850,5850,5850,5850,0
20250401,115900,43947570,5850,5850,5850,5850,0
20250401,115800,43947570,5850,5850,5850,5850,0
20250401,115700,43947570,5850,5850,5850,5850,0
20250401,115600,43947570,5850,5850,5850,5850,0
20250401,115500,43947570,5850,5850,5850,5850,0
20250401,115400,43947570,5850,5850,5850,5850,0
20250401,115300,43947570,5850,5850,5850,5850,0
20250401,115200,43947570,5850,5850,5850,5850,0
20250401,115100,43947570,5850,5850,5850,5850,0
20250401,115000,43947570,5850,5850,5850,5850,0
20250401,114900,43947570,5850,5850,5850,5850,0
20250401,114800,43947570,5850,5850,5850,5850,0
20250401,114700,43947570,5850,5850,5850,5850,0
20250401,114600,43947570,5850,5850,5850,5850,0
20250401,114500,43947570,5850,5850,5850,5850,0
20250401,114400,43947570,5850,5850,5850,5850,0
20250401,114300,43947570,5850,5850,5850,5850,0
20250401,114200,43947570,5850,5850,5850,5850,0
20250401,114100,43947570,5850,5850,5850,5850,0
20250401,114000,43947570,5850,5850,5850,5850,0
20250401,113900,43947570,5850,5850,5850,5850,0
20250401,113800,43947570,5850,5850,5850,5850,0
20250401,113700,43947570,5850,5850,5850,5850,0
20250401,113600,43947570,5850,5850,5850,5850,0
20250401,113500,43947570,5850,5850,5850,5850,0
20250401,113400,43947570,5850,5850,5850,5850,0
20250401,113300,43947570,5850,5850,5850,5850,0
20250401,113200,43947570,5850,5850,5850,5850,0
20250401,113100,43947570,5850,5850,5850,5850,0
20250401,113000,43947570,5850,5850,5850,5850,0
20250401,112900,43947570,5850,5850,5850,5850,0
20250401,112800,43947570,5850,5850,5850,5850,0
20250401,112700,43947570,5850,5850,5850,5850,0
20250401,112600,43947570,5850,5850,5850,5850,0
20250401,112500,43947570,5850,5850,5850,5850,0
20250401,112400,43947570,5850,5850,5850,5850,0
20250401,112300,43947570,5850,5850,5850,5850,0
20250401,112200,43947570,5850,5850,5850,5850,0
20250401,112100,43947570,5850,5850,5850,5850,0
20250401,112000,43947570,5850,5850,5850,5850,20
20250401,111900,43830570,5850,5850,5850,5850,0
20250401,111800,43830570,5850,5850,5850,5850,0
20250401,111700,43830570,5850,5850,5850,5850,0
20250401,111600,43830570,5850,5850,5850,5850,0
20250401,111500,43830570,5850,5850,5850,5850,0
20250401,111400,43830570,5850,5850,5850,5850,0
20250401,111300,43830570,5850,5850,5850,5850,0
20250401,111200,43830570,5850,5850,5850,5850,0
20250401,111100,43830570,5850,5850,5850,5850,0
20250401,111000,43830570,5850,5850,5850,5850,0
20250401,110900,43830570,5850,5850,5850,5850,0
20250401,110800,43830570,5850,5850,5850,5850,0
20250401,110700,43830570,5850,5850,5850,5850,0
20250401,110600,43830570,5850,5850,5850,5850,0
20250401,110500,43830570,5850,5850,5850,5850,0
20250401,110400,43830570,5850,5850,5850,5850,0
20250401,110300,43830570,5850,5850,5850,5850,0
20250401,110200,43830570,5850,5850,5850,5850,1
20250401,110100,43824720,5800,5800,5800,5800,0
20250401,110000,43824720,5800,5800,5800,5800,0
20250401,105900,43824720,5800,5800,5800,5800,158
20250401,105800,42908320,5800,5800,5800,5800,0
20250401,105700,42908320,5800,5800,5800,5800,0
20250401,105600,42908320,5800,5800,5800,5800,0
20250401,105500,42908320,5800,5800,5800,5800,0
20250401,105400,42908320,5800,5800,5800,5800,0
20250401,105300,42908320,5800,5800,5800,5800,0
20250401,105200,42908320,5800,5800,5800,5800,0
20250401,105100,42908320,5800,5800,5800,5800,0
20250401,105000,42908320,5800,5800,5800,5800,0
20250401,104900,42908320,5800,5800,5800,5800,0
20250401,104800,42908320,5800,5800,5800,5800,0
20250401,104700,42908320,5800,5800,5800,5800,100
20250401,104600,42328320,5800,5800,5800,5800,0
20250401,104500,42328320,5800,5800,5800,5800,0
20250401,104400,42328320,5800,5800,5800,5800,0
20250401,104300,42328320,5800,5800,5800,5800,0
20250401,104200,42328320,5800,5800,5800,5800,0
20250401,104100,42328320,5800,5800,5800,5800,0
20250401,104000,42328320,5800,5800,5800,5800,0
20250401,103900,42328320,5800,5800,5800,5800,0
20250401,103800,42328320,5800,5800,5800,5800,0
20250401,103700,42328320,5800,5800,5800,5800,0
20250401,103600,42328320,5800,5800,5800,5800,0
20250401,103500,42328320,5800,5790,5800,5790,11
20250401,103400,42264620,5750,5750,5750,5750,0
20250401,103300,42264620,5750,5750,5750,5750,0
20250401,103200,42264620,5750,5750,5750,5750,0
20250401,103100,42264620,5750,5750,5750,5750,0
20250401,103000,42264620,5750,5750,5750,5750,0
20250401,102900,42264620,5750,5750,5750,5750,0
20250401,102800,42264620,5750,5750,5750,5750,0
20250401,102700,42264620,5750,5750,5750,5750,0
20250401,102600,42264620,5750,5750,5750,5750,0
20250401,102500,42264620,5750,5750,5750,5750,0
20250401,102400,42264620,5750,5750,5750,5750,1
20250401,102300,42258870,5750,5750,5750,5750,0
20250401,102200,42258870,5750,5750,5750,5750,0
20250401,102100,42258870,5750,5750,5750,5750,0
20250401,102000,42258870,5750,5750,5750,5750,0
20250401,101900,42258870,5750,5750,5750,5750,0
20250401,101800,42258870,5750,5750,5750,5750,0
20250401,101700,42258870,5750,5750,5750,5750,0
20250401,101600,42258870,5750,5750,5750,5750,2991
20250401,101500,25060620,5750,5750,5750,5750,0
20250401,101400,25060620,5750,5750,5750,5750,9
20250401,101300,25008870,5800,5800,5800,5800,0
20250401,101200,25008870,5800,5800,5800,5800,0
20250401,101100,25008870,5800,5800,5800,5800,0
20250401,101000,25008870,5800,5800,5800,5800,1
20250401,100900,25003070,5750,5740,5750,5740,4091
20250401,100800,1479920,5750,5750,5750,5750,0
20250401,100700,1479920,5750,5750,5750,5750,0
20250401,100600,1479920,5750,5750,5750,5750,0
20250401,100500,1479920,5750,5750,5750,5750,0
20250401,100400,1479920,5750,5750,5750,5750,0
20250401,100300,1479920,5750,5750,5750,5750,0
20250401,100200,1479920,5750,5750,5750,5750,0
20250401,100100,1479920,5750,5750,5750,5750,0
20250401,100000,1479920,5750,5750,5750,5750,0
20250401,095900,1479920,5750,5750,5750,5750,0
20250401,095800,1479920,5750,5750,5750,5750,0
20250401,095700,1479920,5750,5750,5750,5750,0
20250401,095600,1479920,5750,5750,5750,5750,0
20250401,095500,1479920,5750,5750,5750,5750,0
20250401,095400,1479920,5750,5750,5750,5750,0
20250401,095300,1479920,5750,5750,5750,5750,0
20250401,095200,1479920,5750,5750,5750,5750,0
20250401,095100,1479920,5750,5750,5750,5750,0
20250401,095000,1479920,5750,5750,5750,5750,0
20250401,094900,1479920,5750,5750,5750,5750,0
20250401,094800,1479920,5750,5750,5750,5750,0
20250401,094700,1479920,5750,5750,5750,5750,0
20250401,094600,1479920,5750,5750,5750,5750,0
20250401,094500,1479920,5750,5750,5750,5750,0
20250401,094400,1479920,5750,5750,5750,5750,0
20250401,094300,1479920,5750,5750,5750,5750,0
20250401,094200,1479920,5750,5750,5750,5750,0
20250401,094100,1479920,5750,5750,5750,5750,0
20250401,094000,1479920,5750,5750,5750,5750,0
20250401,093900,1479920,5750,5750,5750,5750,0
20250401,093800,1479920,5750,5750,5750,5750,0
20250401,093700,1479920,5750,5750,5750,5750,0
20250401,093600,1479920,5750,5750,5750,5750,0
20250401,093500,1479920,5750,5750,5750,5750,0
20250401,093400,1479920,5750,5750,5750,5750,0
20250401,093300,1479920,5750,5750,5750,5750,0
20250401,093200,1479920,5750,5750,5750,5750,0
20250401,093100,1479920,5750,5750,5750,5750,1
20250401,093000,1474170,5680,5670,5680,5670,50
20250401,092900,1190550,5670,5670,5670,5670,0
20250401,092800,1190550,5670,5670,5670,5670,0
20250401,092700,1190550,5670,5670,5670,5670,0
20250401,092600,1190550,5670,5670,5670,5670,0
20250401,092500,1190550,5670,5670,5670,5670,0
20250401,092400,1190550,5670,5670,5670,5670,0
20250401,092300,1190550,5670,5670,5670,5670,0
20250401,092200,1190550,5670,5670,5670,5670,0
20250401,092100,1190550,5670,5670,5670,5670,0
20250401,092000,1190550,5670,5670,5670,5670,0
20250401,091900,1190550,5670,5670,5670,5670,0
20250401,091800,1190550,5670,5670,5670,5670,100
20250401,091700,623550,5680,5640,5680,5640,100
20250401,091600,56500,5650,5650,5650,5650,0
20250401,091500,56500,5650,5650,5650,5650,0
20250401,091400,56500,5650,5650,5650,5650,0
20250401,091300,56500,5650,5650,5650,5650,0
20250401,091200,56500,5650,5650,5650,5650,0
20250401,091100,56500,5650,5650,5650,5650,0
20250401,091000,56500,5650,5650,5650,5650,0
20250401,090900,56500,5650,5650,5650,5650,0
20250401,090800,56500,5650,5650,5650,5650,0
20250401,090700,56500,5650,5650,5650,5650,0
20250401,090600,56500,5650,5650,5650,5650,0
20250401,090500,56500,5650,5650,5650,5650,0
20250401,090400,56500,5650,5650,5650,5650,0
20250401,090300,56500,5650,5650,5650,5650,0
20250401,090200,56500,5650,5650,5650,5650,0
20250401,090100,56500,5650,5650,5650,5650,0
20250401,090000,56500,5650,5650,5650,5650,10
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 205700 75535450 5200 5200 5200 5200 1362
3 20250401 205600 75535450 5200 5200 5200 5200 0
4 20250401 205500 75535450 5200 5200 5200 5200 0
5 20250401 205400 75535450 5200 5200 5200 5200 0
6 20250401 205300 75535450 5200 5200 5200 5200 0
7 20250401 205200 75535450 5200 5200 5200 5200 0
8 20250401 205100 75535450 5200 5200 5200 5200 0
9 20250401 205000 75535450 5200 5200 5200 5200 0
10 20250401 204900 75535450 5200 5200 5200 5200 0
11 20250401 204800 75535450 5200 5200 5200 5200 0
12 20250401 204700 75535450 5200 5200 5200 5200 0
13 20250401 204600 75535450 5200 5200 5200 5200 0
14 20250401 204500 75535450 5200 5200 5200 5200 0
15 20250401 204400 75535450 5200 5200 5200 5200 0
16 20250401 204300 75535450 5200 5200 5200 5200 0
17 20250401 204200 75535450 5200 5200 5200 5200 0
18 20250401 204100 75535450 5200 5200 5200 5200 0
19 20250401 204000 75535450 5200 5200 5200 5200 0
20 20250401 203900 75535450 5200 5200 5200 5200 0
21 20250401 203800 75535450 5200 5200 5200 5200 0
22 20250401 203700 75535450 5200 5200 5200 5200 0
23 20250401 203600 75535450 5200 5200 5200 5200 0
24 20250401 203500 75535450 5200 5200 5200 5200 0
25 20250401 203400 75535450 5200 5200 5200 5200 0
26 20250401 203300 75535450 5200 5200 5200 5200 0
27 20250401 203200 75535450 5200 5200 5200 5200 0
28 20250401 203100 75535450 5200 5200 5200 5200 0
29 20250401 203000 75535450 5200 5200 5200 5200 0
30 20250401 202900 75535450 5200 5200 5200 5200 0
31 20250401 202800 75535450 5200 5200 5200 5200 0
32 20250401 202700 75535450 5200 5200 5200 5200 1362
33 20250401 202600 75535450 5200 5200 5200 5200 0
34 20250401 202500 75535450 5200 5200 5200 5200 0
35 20250401 202400 75535450 5200 5200 5200 5200 0
36 20250401 202300 75535450 5200 5200 5200 5200 0
37 20250401 202200 75535450 5200 5200 5200 5200 0
38 20250401 202100 75535450 5200 5200 5200 5200 0
39 20250401 202000 75535450 5200 5200 5200 5200 0
40 20250401 201900 75535450 5200 5200 5200 5200 0
41 20250401 201800 75535450 5200 5200 5200 5200 0
42 20250401 201700 75535450 5200 5200 5200 5200 0
43 20250401 201600 75535450 5200 5200 5200 5200 0
44 20250401 201500 75535450 5200 5200 5200 5200 0
45 20250401 201400 75535450 5200 5200 5200 5200 0
46 20250401 201300 75535450 5200 5200 5200 5200 0
47 20250401 201200 75535450 5200 5200 5200 5200 0
48 20250401 201100 75535450 5200 5200 5200 5200 0
49 20250401 201000 75535450 5200 5200 5200 5200 0
50 20250401 200900 75535450 5200 5200 5200 5200 0
51 20250401 200800 75535450 5200 5200 5200 5200 0
52 20250401 200700 75535450 5200 5200 5200 5200 0
53 20250401 200600 75535450 5200 5200 5200 5200 0
54 20250401 200500 75535450 5200 5200 5200 5200 0
55 20250401 200400 75535450 5200 5200 5200 5200 0
56 20250401 200300 75535450 5200 5200 5200 5200 0
57 20250401 200200 75535450 5200 5200 5200 5200 0
58 20250401 200100 75535450 5200 5200 5200 5200 0
59 20250401 200000 75535450 5200 5200 5200 5200 0
60 20250401 195900 75535450 5200 5200 5200 5200 0
61 20250401 195800 75535450 5200 5200 5200 5200 0
62 20250401 195700 75535450 5200 5200 5200 5200 1362
63 20250401 195600 75535450 5200 5200 5200 5200 0
64 20250401 195500 75535450 5200 5200 5200 5200 0
65 20250401 195400 75535450 5200 5200 5200 5200 0
66 20250401 195300 75535450 5200 5200 5200 5200 0
67 20250401 195200 75535450 5200 5200 5200 5200 0
68 20250401 195100 75535450 5200 5200 5200 5200 0
69 20250401 195000 75535450 5200 5200 5200 5200 0
70 20250401 194900 75535450 5200 5200 5200 5200 0
71 20250401 194800 75535450 5200 5200 5200 5200 0
72 20250401 194700 75535450 5200 5200 5200 5200 0
73 20250401 194600 75535450 5200 5200 5200 5200 0
74 20250401 194500 75535450 5200 5200 5200 5200 0
75 20250401 194400 75535450 5200 5200 5200 5200 0
76 20250401 194300 75535450 5200 5200 5200 5200 0
77 20250401 194200 75535450 5200 5200 5200 5200 0
78 20250401 194100 75535450 5200 5200 5200 5200 0
79 20250401 194000 75535450 5200 5200 5200 5200 0
80 20250401 193900 75535450 5200 5200 5200 5200 0
81 20250401 193800 75535450 5200 5200 5200 5200 0
82 20250401 193700 75535450 5200 5200 5200 5200 0
83 20250401 193600 75535450 5200 5200 5200 5200 0
84 20250401 193500 75535450 5200 5200 5200 5200 0
85 20250401 193400 75535450 5200 5200 5200 5200 0
86 20250401 193300 75535450 5200 5200 5200 5200 0
87 20250401 193200 75535450 5200 5200 5200 5200 0
88 20250401 193100 75535450 5200 5200 5200 5200 0
89 20250401 193000 75535450 5200 5200 5200 5200 0
90 20250401 192900 75535450 5200 5200 5200 5200 0
91 20250401 192800 75535450 5200 5200 5200 5200 0
92 20250401 192700 75535450 5200 5200 5200 5200 1362
93 20250401 192600 75535450 5200 5200 5200 5200 0
94 20250401 192500 75535450 5200 5200 5200 5200 0
95 20250401 192400 75535450 5200 5200 5200 5200 0
96 20250401 192300 75535450 5200 5200 5200 5200 0
97 20250401 192200 75535450 5200 5200 5200 5200 0
98 20250401 192100 75535450 5200 5200 5200 5200 0
99 20250401 192000 75535450 5200 5200 5200 5200 0
100 20250401 191900 75535450 5200 5200 5200 5200 0
101 20250401 191800 75535450 5200 5200 5200 5200 0
102 20250401 191700 75535450 5200 5200 5200 5200 0
103 20250401 191600 75535450 5200 5200 5200 5200 0
104 20250401 191500 75535450 5200 5200 5200 5200 0
105 20250401 191400 75535450 5200 5200 5200 5200 0
106 20250401 191300 75535450 5200 5200 5200 5200 0
107 20250401 191200 75535450 5200 5200 5200 5200 0
108 20250401 191100 75535450 5200 5200 5200 5200 0
109 20250401 191000 75535450 5200 5200 5200 5200 0
110 20250401 190900 75535450 5200 5200 5200 5200 0
111 20250401 190800 75535450 5200 5200 5200 5200 0
112 20250401 190700 75535450 5200 5200 5200 5200 0
113 20250401 190600 75535450 5200 5200 5200 5200 0
114 20250401 190500 75535450 5200 5200 5200 5200 0
115 20250401 190400 75535450 5200 5200 5200 5200 0
116 20250401 190300 75535450 5200 5200 5200 5200 0
117 20250401 190200 75535450 5200 5200 5200 5200 0
118 20250401 190100 75535450 5200 5200 5200 5200 0
119 20250401 190000 75535450 5200 5200 5200 5200 0
120 20250401 185900 75535450 5200 5200 5200 5200 0
121 20250401 185800 75535450 5200 5200 5200 5200 0
122 20250401 185700 75535450 5200 5200 5200 5200 1362
123 20250401 185600 75535450 5200 5200 5200 5200 0
124 20250401 185500 75535450 5200 5200 5200 5200 0
125 20250401 185400 75535450 5200 5200 5200 5200 0
126 20250401 185300 75535450 5200 5200 5200 5200 0
127 20250401 185200 75535450 5200 5200 5200 5200 0
128 20250401 185100 75535450 5200 5200 5200 5200 0
129 20250401 185000 75535450 5200 5200 5200 5200 0
130 20250401 184900 75535450 5200 5200 5200 5200 0
131 20250401 184800 75535450 5200 5200 5200 5200 0
132 20250401 184700 75535450 5200 5200 5200 5200 0
133 20250401 184600 75535450 5200 5200 5200 5200 0
134 20250401 184500 75535450 5200 5200 5200 5200 0
135 20250401 184400 75535450 5200 5200 5200 5200 0
136 20250401 184300 75535450 5200 5200 5200 5200 0
137 20250401 184200 75535450 5200 5200 5200 5200 0
138 20250401 184100 75535450 5200 5200 5200 5200 0
139 20250401 184000 75535450 5200 5200 5200 5200 0
140 20250401 183900 75535450 5200 5200 5200 5200 0
141 20250401 183800 75535450 5200 5200 5200 5200 0
142 20250401 183700 75535450 5200 5200 5200 5200 0
143 20250401 183600 75535450 5200 5200 5200 5200 0
144 20250401 183500 75535450 5200 5200 5200 5200 0
145 20250401 183400 75535450 5200 5200 5200 5200 0
146 20250401 183300 75535450 5200 5200 5200 5200 0
147 20250401 183200 75535450 5200 5200 5200 5200 0
148 20250401 183100 75535450 5200 5200 5200 5200 0
149 20250401 183000 75535450 5200 5200 5200 5200 0
150 20250401 182900 75535450 5200 5200 5200 5200 0
151 20250401 182800 75535450 5200 5200 5200 5200 0
152 20250401 182700 75535450 5200 5200 5200 5200 1362
153 20250401 182600 75535450 5200 5200 5200 5200 0
154 20250401 182500 75535450 5200 5200 5200 5200 0
155 20250401 182400 75535450 5200 5200 5200 5200 0
156 20250401 182300 75535450 5200 5200 5200 5200 0
157 20250401 182200 75535450 5200 5200 5200 5200 0
158 20250401 182100 75535450 5200 5200 5200 5200 0
159 20250401 182000 75535450 5200 5200 5200 5200 0
160 20250401 181900 75535450 5200 5200 5200 5200 0
161 20250401 181800 75535450 5200 5200 5200 5200 0
162 20250401 181700 75535450 5200 5200 5200 5200 0
163 20250401 181600 75535450 5200 5200 5200 5200 0
164 20250401 181500 75535450 5200 5200 5200 5200 0
165 20250401 181400 75535450 5200 5200 5200 5200 0
166 20250401 181300 75535450 5200 5200 5200 5200 0
167 20250401 181200 75535450 5200 5200 5200 5200 0
168 20250401 181100 75535450 5200 5200 5200 5200 0
169 20250401 181000 75535450 5200 5200 5200 5200 0
170 20250401 180900 75535450 5200 5200 5200 5200 0
171 20250401 180800 75535450 5200 5200 5200 5200 0
172 20250401 180700 75535450 5200 5200 5200 5200 0
173 20250401 180600 75535450 5200 5200 5200 5200 0
174 20250401 180500 75535450 5200 5200 5200 5200 0
175 20250401 180400 75535450 5200 5200 5200 5200 0
176 20250401 180300 75535450 5200 5200 5200 5200 0
177 20250401 180200 75535450 5200 5200 5200 5200 0
178 20250401 180100 75535450 5200 5200 5200 5200 0
179 20250401 180000 75535450 5200 5200 5200 5200 0
180 20250401 175900 75535450 5200 5200 5200 5200 0
181 20250401 175800 75535450 5200 5200 5200 5200 0
182 20250401 175700 75535450 5200 5200 5200 5200 1362
183 20250401 175600 75535450 5200 5200 5200 5200 0
184 20250401 175500 75535450 5200 5200 5200 5200 0
185 20250401 175400 75535450 5200 5200 5200 5200 0
186 20250401 175300 75535450 5200 5200 5200 5200 0
187 20250401 175200 75535450 5200 5200 5200 5200 0
188 20250401 175100 75535450 5200 5200 5200 5200 0
189 20250401 175000 75535450 5200 5200 5200 5200 0
190 20250401 174900 75535450 5200 5200 5200 5200 0
191 20250401 174800 75535450 5200 5200 5200 5200 0
192 20250401 174700 75535450 5200 5200 5200 5200 0
193 20250401 174600 75535450 5200 5200 5200 5200 0
194 20250401 174500 75535450 5200 5200 5200 5200 0
195 20250401 174400 75535450 5200 5200 5200 5200 0
196 20250401 174300 75535450 5200 5200 5200 5200 0
197 20250401 174200 75535450 5200 5200 5200 5200 0
198 20250401 174100 75535450 5200 5200 5200 5200 0
199 20250401 174000 75535450 5200 5200 5200 5200 0
200 20250401 173900 75535450 5200 5200 5200 5200 0
201 20250401 173800 75535450 5200 5200 5200 5200 0
202 20250401 173700 75535450 5200 5200 5200 5200 0
203 20250401 173600 75535450 5200 5200 5200 5200 0
204 20250401 173500 75535450 5200 5200 5200 5200 0
205 20250401 173400 75535450 5200 5200 5200 5200 0
206 20250401 173300 75535450 5200 5200 5200 5200 0
207 20250401 173200 75535450 5200 5200 5200 5200 0
208 20250401 173100 75535450 5200 5200 5200 5200 0
209 20250401 173000 75535450 5200 5200 5200 5200 0
210 20250401 172900 75535450 5200 5200 5200 5200 0
211 20250401 172800 75535450 5200 5200 5200 5200 0
212 20250401 172700 75535450 5200 5200 5200 5200 1362
213 20250401 172600 75535450 5200 5200 5200 5200 0
214 20250401 172500 75535450 5200 5200 5200 5200 0
215 20250401 172400 75535450 5200 5200 5200 5200 0
216 20250401 172300 75535450 5200 5200 5200 5200 0
217 20250401 172200 75535450 5200 5200 5200 5200 0
218 20250401 172100 75535450 5200 5200 5200 5200 0
219 20250401 172000 75535450 5200 5200 5200 5200 0
220 20250401 171900 75535450 5200 5200 5200 5200 0
221 20250401 171800 75535450 5200 5200 5200 5200 0
222 20250401 171700 75535450 5200 5200 5200 5200 0
223 20250401 171600 75535450 5200 5200 5200 5200 0
224 20250401 171500 75535450 5200 5200 5200 5200 0
225 20250401 171400 75535450 5200 5200 5200 5200 0
226 20250401 171300 75535450 5200 5200 5200 5200 0
227 20250401 171200 75535450 5200 5200 5200 5200 0
228 20250401 171100 75535450 5200 5200 5200 5200 0
229 20250401 171000 75535450 5200 5200 5200 5200 0
230 20250401 170900 75535450 5200 5200 5200 5200 0
231 20250401 170800 75535450 5200 5200 5200 5200 0
232 20250401 170700 75535450 5200 5200 5200 5200 0
233 20250401 170600 75535450 5200 5200 5200 5200 0
234 20250401 170500 75535450 5200 5200 5200 5200 0
235 20250401 170400 75535450 5200 5200 5200 5200 0
236 20250401 170300 75535450 5200 5200 5200 5200 0
237 20250401 170200 75535450 5200 5200 5200 5200 0
238 20250401 170100 75535450 5200 5200 5200 5200 0
239 20250401 170000 75535450 5200 5200 5200 5200 0
240 20250401 165900 75535450 5200 5200 5200 5200 0
241 20250401 165800 75535450 5200 5200 5200 5200 0
242 20250401 165700 75535450 5200 5200 5200 5200 1362
243 20250401 165600 75535450 5200 5200 5200 5200 0
244 20250401 165500 75535450 5200 5200 5200 5200 0
245 20250401 165400 75535450 5200 5200 5200 5200 0
246 20250401 165300 75535450 5200 5200 5200 5200 0
247 20250401 165200 75535450 5200 5200 5200 5200 0
248 20250401 165100 75535450 5200 5200 5200 5200 0
249 20250401 165000 75535450 5200 5200 5200 5200 0
250 20250401 164900 75535450 5200 5200 5200 5200 0
251 20250401 164800 75535450 5200 5200 5200 5200 0
252 20250401 164700 75535450 5200 5200 5200 5200 0
253 20250401 164600 75535450 5200 5200 5200 5200 0
254 20250401 164500 75535450 5200 5200 5200 5200 0
255 20250401 164400 75535450 5200 5200 5200 5200 0
256 20250401 164300 75535450 5200 5200 5200 5200 0
257 20250401 164200 75535450 5200 5200 5200 5200 0
258 20250401 164100 75535450 5200 5200 5200 5200 0
259 20250401 164000 75535450 5200 5200 5200 5200 0
260 20250401 163900 75535450 5200 5200 5200 5200 0
261 20250401 163800 75535450 5200 5200 5200 5200 0
262 20250401 163700 75535450 5200 5200 5200 5200 0
263 20250401 163600 75535450 5200 5200 5200 5200 0
264 20250401 163500 75535450 5200 5200 5200 5200 0
265 20250401 163400 75535450 5200 5200 5200 5200 0
266 20250401 163300 75535450 5200 5200 5200 5200 0
267 20250401 163200 75535450 5200 5200 5200 5200 0
268 20250401 163100 75535450 5200 5200 5200 5200 0
269 20250401 163000 75535450 5200 5200 5200 5200 0
270 20250401 162900 75535450 5200 5200 5200 5200 0
271 20250401 162800 75535450 5200 5200 5200 5200 0
272 20250401 162700 75535450 5200 5200 5200 5200 1362
273 20250401 162600 75535450 5200 5200 5200 5200 0
274 20250401 162500 75535450 5200 5200 5200 5200 0
275 20250401 162400 75535450 5200 5200 5200 5200 0
276 20250401 162300 75535450 5200 5200 5200 5200 0
277 20250401 162200 75535450 5200 5200 5200 5200 0
278 20250401 162100 75535450 5200 5200 5200 5200 0
279 20250401 162000 75535450 5200 5200 5200 5200 0
280 20250401 161900 75535450 5200 5200 5200 5200 0
281 20250401 161800 75535450 5200 5200 5200 5200 0
282 20250401 161700 75535450 5200 5200 5200 5200 0
283 20250401 161600 75535450 5200 5200 5200 5200 0
284 20250401 161500 75535450 5200 5200 5200 5200 0
285 20250401 161400 75535450 5200 5200 5200 5200 0
286 20250401 161300 75535450 5200 5200 5200 5200 0
287 20250401 161200 75535450 5200 5200 5200 5200 0
288 20250401 161100 75535450 5200 5200 5200 5200 0
289 20250401 161000 75535450 5200 5200 5200 5200 0
290 20250401 160900 75535450 5200 5200 5200 5200 0
291 20250401 160800 75535450 5200 5200 5200 5200 0
292 20250401 160700 75535450 5200 5200 5200 5200 0
293 20250401 160600 75535450 5200 5200 5200 5200 0
294 20250401 160500 75535450 5200 5200 5200 5200 0
295 20250401 160400 75535450 5200 5200 5200 5200 0
296 20250401 160300 75535450 5200 5200 5200 5200 0
297 20250401 160200 75535450 5200 5200 5200 5200 0
298 20250401 160100 75535450 5200 5200 5200 5200 0
299 20250401 160000 75535450 5200 5200 5200 5200 0
300 20250401 155900 75535450 5200 5200 5200 5200 0
301 20250401 155800 75535450 5200 5200 5200 5200 0
302 20250401 155700 75535450 5200 5200 5200 5200 1362
303 20250401 155600 75535450 5200 5200 5200 5200 0
304 20250401 155500 75535450 5200 5200 5200 5200 0
305 20250401 155400 75535450 5200 5200 5200 5200 0
306 20250401 155300 75535450 5200 5200 5200 5200 0
307 20250401 155200 75535450 5200 5200 5200 5200 0
308 20250401 155100 75535450 5200 5200 5200 5200 0
309 20250401 155000 75535450 5200 5200 5200 5200 0
310 20250401 154900 75535450 5200 5200 5200 5200 0
311 20250401 154800 75535450 5200 5200 5200 5200 0
312 20250401 154700 75535450 5200 5200 5200 5200 0
313 20250401 154600 75535450 5200 5200 5200 5200 0
314 20250401 154500 75535450 5200 5200 5200 5200 0
315 20250401 154400 75535450 5200 5200 5200 5200 0
316 20250401 154300 75535450 5200 5200 5200 5200 0
317 20250401 154200 75535450 5200 5200 5200 5200 0
318 20250401 154100 75535450 5200 5200 5200 5200 0
319 20250401 154000 75535450 5200 5200 5200 5200 0
320 20250401 153900 75535450 5200 5200 5200 5200 0
321 20250401 153800 75535450 5200 5200 5200 5200 0
322 20250401 153700 75535450 5200 5200 5200 5200 0
323 20250401 153600 75535450 5200 5200 5200 5200 0
324 20250401 153500 75535450 5200 5200 5200 5200 0
325 20250401 153400 75535450 5200 5200 5200 5200 0
326 20250401 153300 75535450 5200 5200 5200 5200 0
327 20250401 153200 75535450 5200 5200 5200 5200 0
328 20250401 153100 75535450 5200 5200 5200 5200 0
329 20250401 153000 75535450 5200 5200 5200 5200 1362
330 20250401 152900 68453050 5250 5250 5250 5250 0
331 20250401 152800 68453050 5250 5250 5250 5250 0
332 20250401 152700 68453050 5250 5250 5250 5250 0
333 20250401 152600 68453050 5250 5250 5250 5250 0
334 20250401 152500 68453050 5250 5250 5250 5250 0
335 20250401 152400 68453050 5250 5250 5250 5250 0
336 20250401 152300 68453050 5250 5250 5250 5250 0
337 20250401 152200 68453050 5250 5250 5250 5250 0
338 20250401 152100 68453050 5250 5250 5250 5250 0
339 20250401 152000 68453050 5250 5250 5250 5250 0
340 20250401 151900 68453050 5250 5270 5780 5250 2366
341 20250401 151800 56006050 5360 5510 5780 5360 639
342 20250401 151700 52501730 5800 5800 5800 5800 1
343 20250401 151600 52495930 5600 5600 5600 5600 10
344 20250401 151500 52439930 5800 5800 5800 5800 21
345 20250401 151400 52318130 5500 5610 5610 5500 415
346 20250401 151300 50016710 5810 5810 5810 5810 0
347 20250401 151200 50016710 5810 5810 5810 5810 0
348 20250401 151100 50016710 5810 5810 5810 5810 0
349 20250401 151000 50016710 5810 5810 5810 5810 0
350 20250401 150900 50016710 5810 5810 5810 5810 0
351 20250401 150800 50016710 5810 5810 5810 5810 0
352 20250401 150700 50016710 5810 5810 5810 5810 0
353 20250401 150600 50016710 5810 5810 5810 5810 0
354 20250401 150500 50016710 5810 5810 5810 5810 0
355 20250401 150400 50016710 5810 5700 5810 5610 191
356 20250401 150300 48936270 5810 5810 5810 5810 0
357 20250401 150200 48936270 5810 5810 5810 5810 0
358 20250401 150100 48936270 5810 5810 5810 5810 0
359 20250401 150000 48936270 5810 5810 5810 5810 0
360 20250401 145900 48936270 5810 5810 5810 5810 0
361 20250401 145800 48936270 5810 5810 5810 5810 0
362 20250401 145700 48936270 5810 5810 5810 5810 0
363 20250401 145600 48936270 5810 5810 5810 5810 0
364 20250401 145500 48936270 5810 5810 5810 5810 0
365 20250401 145400 48936270 5810 5810 5810 5810 0
366 20250401 145300 48936270 5810 5810 5810 5810 0
367 20250401 145200 48936270 5810 5810 5810 5810 10
368 20250401 145100 48878170 5810 5810 5810 5810 10
369 20250401 145000 48820070 5810 5810 5810 5810 0
370 20250401 144900 48820070 5810 5810 5810 5810 0
371 20250401 144800 48820070 5810 5810 5810 5810 0
372 20250401 144700 48820070 5810 5810 5810 5810 0
373 20250401 144600 48820070 5810 5810 5810 5810 0
374 20250401 144500 48820070 5810 5700 5810 5700 84
375 20250401 144400 48341160 5810 5810 5810 5810 30
376 20250401 144300 48166860 5810 5810 5810 5810 60
377 20250401 144200 47818260 5810 5810 5810 5810 90
378 20250401 144100 47295360 5810 5810 5810 5810 0
379 20250401 144000 47295360 5810 5810 5810 5810 50
380 20250401 143900 47004860 5810 5810 5810 5810 10
381 20250401 143800 46946760 5810 5810 5810 5810 70
382 20250401 143700 46540060 5810 5810 5810 5810 20
383 20250401 143600 46423860 5810 5810 5810 5810 0
384 20250401 143500 46423860 5810 5810 5810 5810 20
385 20250401 143400 46307660 5810 5810 5810 5810 1
386 20250401 143300 46301850 5810 5810 5810 5810 9
387 20250401 143200 46249560 5810 5810 5810 5810 1
388 20250401 143100 46243750 5810 5810 5810 5810 0
389 20250401 143000 46243750 5810 5810 5810 5810 0
390 20250401 142900 46243750 5810 5810 5810 5810 0
391 20250401 142800 46243750 5810 5810 5810 5810 9
392 20250401 142700 46191460 5810 5810 5810 5810 0
393 20250401 142600 46191460 5810 5810 5810 5810 0
394 20250401 142500 46191460 5810 5810 5810 5810 0
395 20250401 142400 46191460 5810 5810 5810 5810 20
396 20250401 142300 46075260 5810 5810 5810 5810 0
397 20250401 142200 46075260 5810 5810 5810 5810 10
398 20250401 142100 46017160 5810 5810 5810 5810 0
399 20250401 142000 46017160 5810 5810 5810 5810 10
400 20250401 141900 45959060 5810 5810 5810 5810 30
401 20250401 141800 45784760 5810 5810 5810 5810 10
402 20250401 141700 45726660 5810 5810 5810 5810 0
403 20250401 141600 45726660 5810 5810 5810 5810 10
404 20250401 141500 45668560 5830 5830 5830 5830 0
405 20250401 141400 45668560 5830 5830 5830 5830 0
406 20250401 141300 45668560 5830 5830 5830 5830 0
407 20250401 141200 45668560 5830 5830 5830 5830 0
408 20250401 141100 45668560 5830 5830 5830 5830 0
409 20250401 141000 45668560 5830 5830 5830 5830 0
410 20250401 140900 45668560 5830 5830 5830 5830 0
411 20250401 140800 45668560 5830 5830 5830 5830 0
412 20250401 140700 45668560 5830 5830 5830 5830 10
413 20250401 140600 45610260 5830 5830 5830 5830 0
414 20250401 140500 45610260 5830 5800 5830 5800 10
415 20250401 140400 45552200 5830 5830 5830 5830 0
416 20250401 140300 45552200 5830 5830 5830 5830 0
417 20250401 140200 45552200 5830 5830 5830 5830 0
418 20250401 140100 45552200 5830 5830 5830 5830 0
419 20250401 140000 45552200 5830 5830 5830 5830 0
420 20250401 135900 45552200 5830 5830 5830 5830 0
421 20250401 135800 45552200 5830 5830 5830 5830 0
422 20250401 135700 45552200 5830 5830 5830 5830 0
423 20250401 135600 45552200 5830 5830 5830 5830 1
424 20250401 135500 45546370 5830 5830 5830 5830 9
425 20250401 135400 45493900 5600 5600 5600 5600 0
426 20250401 135300 45493900 5600 5600 5600 5600 8
427 20250401 135200 45449100 5750 5750 5750 5750 0
428 20250401 135100 45449100 5750 5750 5750 5750 0
429 20250401 135000 45449100 5750 5750 5750 5750 0
430 20250401 134900 45449100 5750 5750 5750 5750 0
431 20250401 134800 45449100 5750 5750 5750 5750 0
432 20250401 134700 45449100 5750 5750 5750 5750 0
433 20250401 134600 45449100 5750 5750 5750 5750 0
434 20250401 134500 45449100 5750 5750 5750 5750 0
435 20250401 134400 45449100 5750 5750 5750 5750 0
436 20250401 134300 45449100 5750 5750 5750 5750 0
437 20250401 134200 45449100 5750 5750 5750 5750 0
438 20250401 134100 45449100 5750 5750 5750 5750 0
439 20250401 134000 45449100 5750 5750 5750 5750 0
440 20250401 133900 45449100 5750 5750 5750 5750 6
441 20250401 133800 45414600 5750 5750 5750 5750 0
442 20250401 133700 45414600 5750 5750 5750 5750 0
443 20250401 133600 45414600 5750 5750 5750 5750 0
444 20250401 133500 45414600 5750 5750 5750 5750 0
445 20250401 133400 45414600 5750 5800 5800 5750 10
446 20250401 133300 45357050 5830 5830 5830 5830 0
447 20250401 133200 45357050 5830 5830 5830 5830 0
448 20250401 133100 45357050 5830 5830 5830 5830 0
449 20250401 133000 45357050 5830 5830 5830 5830 0
450 20250401 132900 45357050 5830 5830 5830 5830 0
451 20250401 132800 45357050 5830 5830 5830 5830 0
452 20250401 132700 45357050 5830 5830 5830 5830 0
453 20250401 132600 45357050 5830 5830 5830 5830 0
454 20250401 132500 45357050 5830 5830 5830 5830 0
455 20250401 132400 45357050 5830 5830 5830 5830 0
456 20250401 132300 45357050 5830 5830 5830 5830 0
457 20250401 132200 45357050 5830 5830 5830 5830 0
458 20250401 132100 45357050 5830 5830 5830 5830 0
459 20250401 132000 45357050 5830 5830 5830 5830 0
460 20250401 131900 45357050 5830 5830 5830 5830 0
461 20250401 131800 45357050 5830 5830 5830 5830 0
462 20250401 131700 45357050 5830 5830 5830 5830 0
463 20250401 131600 45357050 5830 5830 5830 5830 1
464 20250401 131500 45351220 5800 5800 5800 5800 0
465 20250401 131400 45351220 5800 5800 5800 5800 0
466 20250401 131300 45351220 5800 5800 5800 5800 0
467 20250401 131200 45351220 5800 5800 5800 5800 0
468 20250401 131100 45351220 5800 5800 5800 5800 10
469 20250401 131000 45293220 5800 5800 5800 5800 0
470 20250401 130900 45293220 5800 5800 5800 5800 0
471 20250401 130800 45293220 5800 5800 5800 5800 0
472 20250401 130700 45293220 5800 5800 5800 5800 0
473 20250401 130600 45293220 5800 5800 5800 5800 0
474 20250401 130500 45293220 5800 5800 5800 5800 0
475 20250401 130400 45293220 5800 5800 5800 5800 0
476 20250401 130300 45293220 5800 5800 5800 5800 0
477 20250401 130200 45293220 5800 5800 5800 5800 0
478 20250401 130100 45293220 5800 5800 5800 5800 0
479 20250401 130000 45293220 5800 5800 5800 5800 0
480 20250401 125900 45293220 5800 5800 5800 5800 0
481 20250401 125800 45293220 5800 5800 5800 5800 0
482 20250401 125700 45293220 5800 5800 5800 5800 0
483 20250401 125600 45293220 5800 5800 5800 5800 0
484 20250401 125500 45293220 5800 5800 5800 5800 0
485 20250401 125400 45293220 5800 5800 5800 5800 0
486 20250401 125300 45293220 5800 5800 5800 5800 0
487 20250401 125200 45293220 5800 5800 5800 5800 0
488 20250401 125100 45293220 5800 5800 5800 5800 0
489 20250401 125000 45293220 5800 5800 5800 5800 0
490 20250401 124900 45293220 5800 5800 5800 5800 0
491 20250401 124800 45293220 5800 5800 5800 5800 0
492 20250401 124700 45293220 5800 5800 5800 5800 0
493 20250401 124600 45293220 5800 5800 5800 5800 0
494 20250401 124500 45293220 5800 5800 5800 5800 0
495 20250401 124400 45293220 5800 5800 5800 5800 1
496 20250401 124300 45287420 5800 5800 5800 5800 230
497 20250401 124200 43953420 5850 5850 5850 5850 0
498 20250401 124100 43953420 5850 5850 5850 5850 0
499 20250401 124000 43953420 5850 5850 5850 5850 0
500 20250401 123900 43953420 5850 5850 5850 5850 0
501 20250401 123800 43953420 5850 5850 5850 5850 0
502 20250401 123700 43953420 5850 5850 5850 5850 0
503 20250401 123600 43953420 5850 5850 5850 5850 0
504 20250401 123500 43953420 5850 5850 5850 5850 0
505 20250401 123400 43953420 5850 5850 5850 5850 1
506 20250401 123300 43947570 5850 5850 5850 5850 0
507 20250401 123200 43947570 5850 5850 5850 5850 0
508 20250401 123100 43947570 5850 5850 5850 5850 0
509 20250401 123000 43947570 5850 5850 5850 5850 0
510 20250401 122900 43947570 5850 5850 5850 5850 0
511 20250401 122800 43947570 5850 5850 5850 5850 0
512 20250401 122700 43947570 5850 5850 5850 5850 0
513 20250401 122600 43947570 5850 5850 5850 5850 0
514 20250401 122500 43947570 5850 5850 5850 5850 0
515 20250401 122400 43947570 5850 5850 5850 5850 0
516 20250401 122300 43947570 5850 5850 5850 5850 0
517 20250401 122200 43947570 5850 5850 5850 5850 0
518 20250401 122100 43947570 5850 5850 5850 5850 0
519 20250401 122000 43947570 5850 5850 5850 5850 0
520 20250401 121900 43947570 5850 5850 5850 5850 0
521 20250401 121800 43947570 5850 5850 5850 5850 0
522 20250401 121700 43947570 5850 5850 5850 5850 0
523 20250401 121600 43947570 5850 5850 5850 5850 0
524 20250401 121500 43947570 5850 5850 5850 5850 0
525 20250401 121400 43947570 5850 5850 5850 5850 0
526 20250401 121300 43947570 5850 5850 5850 5850 0
527 20250401 121200 43947570 5850 5850 5850 5850 0
528 20250401 121100 43947570 5850 5850 5850 5850 0
529 20250401 121000 43947570 5850 5850 5850 5850 0
530 20250401 120900 43947570 5850 5850 5850 5850 0
531 20250401 120800 43947570 5850 5850 5850 5850 0
532 20250401 120700 43947570 5850 5850 5850 5850 0
533 20250401 120600 43947570 5850 5850 5850 5850 0
534 20250401 120500 43947570 5850 5850 5850 5850 0
535 20250401 120400 43947570 5850 5850 5850 5850 0
536 20250401 120300 43947570 5850 5850 5850 5850 0
537 20250401 120200 43947570 5850 5850 5850 5850 0
538 20250401 120100 43947570 5850 5850 5850 5850 0
539 20250401 120000 43947570 5850 5850 5850 5850 0
540 20250401 115900 43947570 5850 5850 5850 5850 0
541 20250401 115800 43947570 5850 5850 5850 5850 0
542 20250401 115700 43947570 5850 5850 5850 5850 0
543 20250401 115600 43947570 5850 5850 5850 5850 0
544 20250401 115500 43947570 5850 5850 5850 5850 0
545 20250401 115400 43947570 5850 5850 5850 5850 0
546 20250401 115300 43947570 5850 5850 5850 5850 0
547 20250401 115200 43947570 5850 5850 5850 5850 0
548 20250401 115100 43947570 5850 5850 5850 5850 0
549 20250401 115000 43947570 5850 5850 5850 5850 0
550 20250401 114900 43947570 5850 5850 5850 5850 0
551 20250401 114800 43947570 5850 5850 5850 5850 0
552 20250401 114700 43947570 5850 5850 5850 5850 0
553 20250401 114600 43947570 5850 5850 5850 5850 0
554 20250401 114500 43947570 5850 5850 5850 5850 0
555 20250401 114400 43947570 5850 5850 5850 5850 0
556 20250401 114300 43947570 5850 5850 5850 5850 0
557 20250401 114200 43947570 5850 5850 5850 5850 0
558 20250401 114100 43947570 5850 5850 5850 5850 0
559 20250401 114000 43947570 5850 5850 5850 5850 0
560 20250401 113900 43947570 5850 5850 5850 5850 0
561 20250401 113800 43947570 5850 5850 5850 5850 0
562 20250401 113700 43947570 5850 5850 5850 5850 0
563 20250401 113600 43947570 5850 5850 5850 5850 0
564 20250401 113500 43947570 5850 5850 5850 5850 0
565 20250401 113400 43947570 5850 5850 5850 5850 0
566 20250401 113300 43947570 5850 5850 5850 5850 0
567 20250401 113200 43947570 5850 5850 5850 5850 0
568 20250401 113100 43947570 5850 5850 5850 5850 0
569 20250401 113000 43947570 5850 5850 5850 5850 0
570 20250401 112900 43947570 5850 5850 5850 5850 0
571 20250401 112800 43947570 5850 5850 5850 5850 0
572 20250401 112700 43947570 5850 5850 5850 5850 0
573 20250401 112600 43947570 5850 5850 5850 5850 0
574 20250401 112500 43947570 5850 5850 5850 5850 0
575 20250401 112400 43947570 5850 5850 5850 5850 0
576 20250401 112300 43947570 5850 5850 5850 5850 0
577 20250401 112200 43947570 5850 5850 5850 5850 0
578 20250401 112100 43947570 5850 5850 5850 5850 0
579 20250401 112000 43947570 5850 5850 5850 5850 20
580 20250401 111900 43830570 5850 5850 5850 5850 0
581 20250401 111800 43830570 5850 5850 5850 5850 0
582 20250401 111700 43830570 5850 5850 5850 5850 0
583 20250401 111600 43830570 5850 5850 5850 5850 0
584 20250401 111500 43830570 5850 5850 5850 5850 0
585 20250401 111400 43830570 5850 5850 5850 5850 0
586 20250401 111300 43830570 5850 5850 5850 5850 0
587 20250401 111200 43830570 5850 5850 5850 5850 0
588 20250401 111100 43830570 5850 5850 5850 5850 0
589 20250401 111000 43830570 5850 5850 5850 5850 0
590 20250401 110900 43830570 5850 5850 5850 5850 0
591 20250401 110800 43830570 5850 5850 5850 5850 0
592 20250401 110700 43830570 5850 5850 5850 5850 0
593 20250401 110600 43830570 5850 5850 5850 5850 0
594 20250401 110500 43830570 5850 5850 5850 5850 0
595 20250401 110400 43830570 5850 5850 5850 5850 0
596 20250401 110300 43830570 5850 5850 5850 5850 0
597 20250401 110200 43830570 5850 5850 5850 5850 1
598 20250401 110100 43824720 5800 5800 5800 5800 0
599 20250401 110000 43824720 5800 5800 5800 5800 0
600 20250401 105900 43824720 5800 5800 5800 5800 158
601 20250401 105800 42908320 5800 5800 5800 5800 0
602 20250401 105700 42908320 5800 5800 5800 5800 0
603 20250401 105600 42908320 5800 5800 5800 5800 0
604 20250401 105500 42908320 5800 5800 5800 5800 0
605 20250401 105400 42908320 5800 5800 5800 5800 0
606 20250401 105300 42908320 5800 5800 5800 5800 0
607 20250401 105200 42908320 5800 5800 5800 5800 0
608 20250401 105100 42908320 5800 5800 5800 5800 0
609 20250401 105000 42908320 5800 5800 5800 5800 0
610 20250401 104900 42908320 5800 5800 5800 5800 0
611 20250401 104800 42908320 5800 5800 5800 5800 0
612 20250401 104700 42908320 5800 5800 5800 5800 100
613 20250401 104600 42328320 5800 5800 5800 5800 0
614 20250401 104500 42328320 5800 5800 5800 5800 0
615 20250401 104400 42328320 5800 5800 5800 5800 0
616 20250401 104300 42328320 5800 5800 5800 5800 0
617 20250401 104200 42328320 5800 5800 5800 5800 0
618 20250401 104100 42328320 5800 5800 5800 5800 0
619 20250401 104000 42328320 5800 5800 5800 5800 0
620 20250401 103900 42328320 5800 5800 5800 5800 0
621 20250401 103800 42328320 5800 5800 5800 5800 0
622 20250401 103700 42328320 5800 5800 5800 5800 0
623 20250401 103600 42328320 5800 5800 5800 5800 0
624 20250401 103500 42328320 5800 5790 5800 5790 11
625 20250401 103400 42264620 5750 5750 5750 5750 0
626 20250401 103300 42264620 5750 5750 5750 5750 0
627 20250401 103200 42264620 5750 5750 5750 5750 0
628 20250401 103100 42264620 5750 5750 5750 5750 0
629 20250401 103000 42264620 5750 5750 5750 5750 0
630 20250401 102900 42264620 5750 5750 5750 5750 0
631 20250401 102800 42264620 5750 5750 5750 5750 0
632 20250401 102700 42264620 5750 5750 5750 5750 0
633 20250401 102600 42264620 5750 5750 5750 5750 0
634 20250401 102500 42264620 5750 5750 5750 5750 0
635 20250401 102400 42264620 5750 5750 5750 5750 1
636 20250401 102300 42258870 5750 5750 5750 5750 0
637 20250401 102200 42258870 5750 5750 5750 5750 0
638 20250401 102100 42258870 5750 5750 5750 5750 0
639 20250401 102000 42258870 5750 5750 5750 5750 0
640 20250401 101900 42258870 5750 5750 5750 5750 0
641 20250401 101800 42258870 5750 5750 5750 5750 0
642 20250401 101700 42258870 5750 5750 5750 5750 0
643 20250401 101600 42258870 5750 5750 5750 5750 2991
644 20250401 101500 25060620 5750 5750 5750 5750 0
645 20250401 101400 25060620 5750 5750 5750 5750 9
646 20250401 101300 25008870 5800 5800 5800 5800 0
647 20250401 101200 25008870 5800 5800 5800 5800 0
648 20250401 101100 25008870 5800 5800 5800 5800 0
649 20250401 101000 25008870 5800 5800 5800 5800 1
650 20250401 100900 25003070 5750 5740 5750 5740 4091
651 20250401 100800 1479920 5750 5750 5750 5750 0
652 20250401 100700 1479920 5750 5750 5750 5750 0
653 20250401 100600 1479920 5750 5750 5750 5750 0
654 20250401 100500 1479920 5750 5750 5750 5750 0
655 20250401 100400 1479920 5750 5750 5750 5750 0
656 20250401 100300 1479920 5750 5750 5750 5750 0
657 20250401 100200 1479920 5750 5750 5750 5750 0
658 20250401 100100 1479920 5750 5750 5750 5750 0
659 20250401 100000 1479920 5750 5750 5750 5750 0
660 20250401 095900 1479920 5750 5750 5750 5750 0
661 20250401 095800 1479920 5750 5750 5750 5750 0
662 20250401 095700 1479920 5750 5750 5750 5750 0
663 20250401 095600 1479920 5750 5750 5750 5750 0
664 20250401 095500 1479920 5750 5750 5750 5750 0
665 20250401 095400 1479920 5750 5750 5750 5750 0
666 20250401 095300 1479920 5750 5750 5750 5750 0
667 20250401 095200 1479920 5750 5750 5750 5750 0
668 20250401 095100 1479920 5750 5750 5750 5750 0
669 20250401 095000 1479920 5750 5750 5750 5750 0
670 20250401 094900 1479920 5750 5750 5750 5750 0
671 20250401 094800 1479920 5750 5750 5750 5750 0
672 20250401 094700 1479920 5750 5750 5750 5750 0
673 20250401 094600 1479920 5750 5750 5750 5750 0
674 20250401 094500 1479920 5750 5750 5750 5750 0
675 20250401 094400 1479920 5750 5750 5750 5750 0
676 20250401 094300 1479920 5750 5750 5750 5750 0
677 20250401 094200 1479920 5750 5750 5750 5750 0
678 20250401 094100 1479920 5750 5750 5750 5750 0
679 20250401 094000 1479920 5750 5750 5750 5750 0
680 20250401 093900 1479920 5750 5750 5750 5750 0
681 20250401 093800 1479920 5750 5750 5750 5750 0
682 20250401 093700 1479920 5750 5750 5750 5750 0
683 20250401 093600 1479920 5750 5750 5750 5750 0
684 20250401 093500 1479920 5750 5750 5750 5750 0
685 20250401 093400 1479920 5750 5750 5750 5750 0
686 20250401 093300 1479920 5750 5750 5750 5750 0
687 20250401 093200 1479920 5750 5750 5750 5750 0
688 20250401 093100 1479920 5750 5750 5750 5750 1
689 20250401 093000 1474170 5680 5670 5680 5670 50
690 20250401 092900 1190550 5670 5670 5670 5670 0
691 20250401 092800 1190550 5670 5670 5670 5670 0
692 20250401 092700 1190550 5670 5670 5670 5670 0
693 20250401 092600 1190550 5670 5670 5670 5670 0
694 20250401 092500 1190550 5670 5670 5670 5670 0
695 20250401 092400 1190550 5670 5670 5670 5670 0
696 20250401 092300 1190550 5670 5670 5670 5670 0
697 20250401 092200 1190550 5670 5670 5670 5670 0
698 20250401 092100 1190550 5670 5670 5670 5670 0
699 20250401 092000 1190550 5670 5670 5670 5670 0
700 20250401 091900 1190550 5670 5670 5670 5670 0
701 20250401 091800 1190550 5670 5670 5670 5670 100
702 20250401 091700 623550 5680 5640 5680 5640 100
703 20250401 091600 56500 5650 5650 5650 5650 0
704 20250401 091500 56500 5650 5650 5650 5650 0
705 20250401 091400 56500 5650 5650 5650 5650 0
706 20250401 091300 56500 5650 5650 5650 5650 0
707 20250401 091200 56500 5650 5650 5650 5650 0
708 20250401 091100 56500 5650 5650 5650 5650 0
709 20250401 091000 56500 5650 5650 5650 5650 0
710 20250401 090900 56500 5650 5650 5650 5650 0
711 20250401 090800 56500 5650 5650 5650 5650 0
712 20250401 090700 56500 5650 5650 5650 5650 0
713 20250401 090600 56500 5650 5650 5650 5650 0
714 20250401 090500 56500 5650 5650 5650 5650 0
715 20250401 090400 56500 5650 5650 5650 5650 0
716 20250401 090300 56500 5650 5650 5650 5650 0
717 20250401 090200 56500 5650 5650 5650 5650 0
718 20250401 090100 56500 5650 5650 5650 5650 0
719 20250401 090000 56500 5650 5650 5650 5650 10