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

730
260870/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,730 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,210800,79334570,16270,16270,16270,16270,15
20250401,210700,79334570,16270,16270,16270,16270,0
20250401,210600,79334570,16270,16270,16270,16270,0
20250401,210500,79334570,16270,16270,16270,16270,0
20250401,210400,79334570,16270,16270,16270,16270,0
20250401,210300,79334570,16270,16270,16270,16270,0
20250401,210200,79334570,16270,16270,16270,16270,0
20250401,210100,79334570,16270,16270,16270,16270,0
20250401,210000,79334570,16270,16270,16270,16270,0
20250401,205900,79334570,16270,16270,16270,16270,0
20250401,205800,79334570,16270,16270,16270,16270,0
20250401,205700,79334570,16270,16270,16270,16270,0
20250401,205600,79334570,16270,16270,16270,16270,0
20250401,205500,79334570,16270,16270,16270,16270,0
20250401,205400,79334570,16270,16270,16270,16270,0
20250401,205300,79334570,16270,16270,16270,16270,0
20250401,205200,79334570,16270,16270,16270,16270,0
20250401,205100,79334570,16270,16270,16270,16270,0
20250401,205000,79334570,16270,16270,16270,16270,0
20250401,204900,79334570,16270,16270,16270,16270,0
20250401,204800,79334570,16270,16270,16270,16270,0
20250401,204700,79334570,16270,16270,16270,16270,0
20250401,204600,79334570,16270,16270,16270,16270,0
20250401,204500,79334570,16270,16270,16270,16270,0
20250401,204400,79334570,16270,16270,16270,16270,0
20250401,204300,79334570,16270,16270,16270,16270,0
20250401,204200,79334570,16270,16270,16270,16270,0
20250401,204100,79334570,16270,16270,16270,16270,0
20250401,204000,79334570,16270,16270,16270,16270,0
20250401,203900,79334570,16270,16270,16270,16270,0
20250401,203800,79334570,16270,16270,16270,16270,15
20250401,203700,79334570,16270,16270,16270,16270,0
20250401,203600,79334570,16270,16270,16270,16270,0
20250401,203500,79334570,16270,16270,16270,16270,0
20250401,203400,79334570,16270,16270,16270,16270,0
20250401,203300,79334570,16270,16270,16270,16270,0
20250401,203200,79334570,16270,16270,16270,16270,0
20250401,203100,79334570,16270,16270,16270,16270,0
20250401,203000,79334570,16270,16270,16270,16270,0
20250401,202900,79334570,16270,16270,16270,16270,0
20250401,202800,79334570,16270,16270,16270,16270,0
20250401,202700,79334570,16270,16270,16270,16270,0
20250401,202600,79334570,16270,16270,16270,16270,0
20250401,202500,79334570,16270,16270,16270,16270,0
20250401,202400,79334570,16270,16270,16270,16270,0
20250401,202300,79334570,16270,16270,16270,16270,0
20250401,202200,79334570,16270,16270,16270,16270,0
20250401,202100,79334570,16270,16270,16270,16270,0
20250401,202000,79334570,16270,16270,16270,16270,0
20250401,201900,79334570,16270,16270,16270,16270,0
20250401,201800,79334570,16270,16270,16270,16270,0
20250401,201700,79334570,16270,16270,16270,16270,0
20250401,201600,79334570,16270,16270,16270,16270,0
20250401,201500,79334570,16270,16270,16270,16270,0
20250401,201400,79334570,16270,16270,16270,16270,0
20250401,201300,79334570,16270,16270,16270,16270,0
20250401,201200,79334570,16270,16270,16270,16270,0
20250401,201100,79334570,16270,16270,16270,16270,0
20250401,201000,79334570,16270,16270,16270,16270,0
20250401,200900,79334570,16270,16270,16270,16270,0
20250401,200800,79334570,16270,16270,16270,16270,15
20250401,200700,79334570,16270,16270,16270,16270,0
20250401,200600,79334570,16270,16270,16270,16270,0
20250401,200500,79334570,16270,16270,16270,16270,0
20250401,200400,79334570,16270,16270,16270,16270,0
20250401,200300,79334570,16270,16270,16270,16270,0
20250401,200200,79334570,16270,16270,16270,16270,0
20250401,200100,79334570,16270,16270,16270,16270,0
20250401,200000,79334570,16270,16270,16270,16270,0
20250401,195900,79334570,16270,16270,16270,16270,0
20250401,195800,79334570,16270,16270,16270,16270,0
20250401,195700,79334570,16270,16270,16270,16270,0
20250401,195600,79334570,16270,16270,16270,16270,0
20250401,195500,79334570,16270,16270,16270,16270,0
20250401,195400,79334570,16270,16270,16270,16270,0
20250401,195300,79334570,16270,16270,16270,16270,0
20250401,195200,79334570,16270,16270,16270,16270,0
20250401,195100,79334570,16270,16270,16270,16270,0
20250401,195000,79334570,16270,16270,16270,16270,0
20250401,194900,79334570,16270,16270,16270,16270,0
20250401,194800,79334570,16270,16270,16270,16270,0
20250401,194700,79334570,16270,16270,16270,16270,0
20250401,194600,79334570,16270,16270,16270,16270,0
20250401,194500,79334570,16270,16270,16270,16270,0
20250401,194400,79334570,16270,16270,16270,16270,0
20250401,194300,79334570,16270,16270,16270,16270,0
20250401,194200,79334570,16270,16270,16270,16270,0
20250401,194100,79334570,16270,16270,16270,16270,0
20250401,194000,79334570,16270,16270,16270,16270,0
20250401,193900,79334570,16270,16270,16270,16270,0
20250401,193800,79334570,16270,16270,16270,16270,15
20250401,193700,79334570,16270,16270,16270,16270,0
20250401,193600,79334570,16270,16270,16270,16270,0
20250401,193500,79334570,16270,16270,16270,16270,0
20250401,193400,79334570,16270,16270,16270,16270,0
20250401,193300,79334570,16270,16270,16270,16270,0
20250401,193200,79334570,16270,16270,16270,16270,0
20250401,193100,79334570,16270,16270,16270,16270,0
20250401,193000,79334570,16270,16270,16270,16270,0
20250401,192900,79334570,16270,16270,16270,16270,0
20250401,192800,79334570,16270,16270,16270,16270,0
20250401,192700,79334570,16270,16270,16270,16270,0
20250401,192600,79334570,16270,16270,16270,16270,0
20250401,192500,79334570,16270,16270,16270,16270,0
20250401,192400,79334570,16270,16270,16270,16270,0
20250401,192300,79334570,16270,16270,16270,16270,0
20250401,192200,79334570,16270,16270,16270,16270,0
20250401,192100,79334570,16270,16270,16270,16270,0
20250401,192000,79334570,16270,16270,16270,16270,0
20250401,191900,79334570,16270,16270,16270,16270,0
20250401,191800,79334570,16270,16270,16270,16270,0
20250401,191700,79334570,16270,16270,16270,16270,0
20250401,191600,79334570,16270,16270,16270,16270,0
20250401,191500,79334570,16270,16270,16270,16270,0
20250401,191400,79334570,16270,16270,16270,16270,0
20250401,191300,79334570,16270,16270,16270,16270,0
20250401,191200,79334570,16270,16270,16270,16270,0
20250401,191100,79334570,16270,16270,16270,16270,0
20250401,191000,79334570,16270,16270,16270,16270,0
20250401,190900,79334570,16270,16270,16270,16270,0
20250401,190800,79334570,16270,16270,16270,16270,15
20250401,190700,79334570,16270,16270,16270,16270,0
20250401,190600,79334570,16270,16270,16270,16270,0
20250401,190500,79334570,16270,16270,16270,16270,0
20250401,190400,79334570,16270,16270,16270,16270,0
20250401,190300,79334570,16270,16270,16270,16270,0
20250401,190200,79334570,16270,16270,16270,16270,0
20250401,190100,79334570,16270,16270,16270,16270,0
20250401,190000,79334570,16270,16270,16270,16270,0
20250401,185900,79334570,16270,16270,16270,16270,0
20250401,185800,79334570,16270,16270,16270,16270,0
20250401,185700,79334570,16270,16270,16270,16270,0
20250401,185600,79334570,16270,16270,16270,16270,0
20250401,185500,79334570,16270,16270,16270,16270,0
20250401,185400,79334570,16270,16270,16270,16270,0
20250401,185300,79334570,16270,16270,16270,16270,0
20250401,185200,79334570,16270,16270,16270,16270,0
20250401,185100,79334570,16270,16270,16270,16270,0
20250401,185000,79334570,16270,16270,16270,16270,0
20250401,184900,79334570,16270,16270,16270,16270,0
20250401,184800,79334570,16270,16270,16270,16270,0
20250401,184700,79334570,16270,16270,16270,16270,0
20250401,184600,79334570,16270,16270,16270,16270,0
20250401,184500,79334570,16270,16270,16270,16270,0
20250401,184400,79334570,16270,16270,16270,16270,0
20250401,184300,79334570,16270,16270,16270,16270,0
20250401,184200,79334570,16270,16270,16270,16270,0
20250401,184100,79334570,16270,16270,16270,16270,0
20250401,184000,79334570,16270,16270,16270,16270,0
20250401,183900,79334570,16270,16270,16270,16270,0
20250401,183800,79334570,16270,16270,16270,16270,15
20250401,183700,79334570,16270,16270,16270,16270,0
20250401,183600,79334570,16270,16270,16270,16270,0
20250401,183500,79334570,16270,16270,16270,16270,0
20250401,183400,79334570,16270,16270,16270,16270,0
20250401,183300,79334570,16270,16270,16270,16270,0
20250401,183200,79334570,16270,16270,16270,16270,0
20250401,183100,79334570,16270,16270,16270,16270,0
20250401,183000,79334570,16270,16270,16270,16270,0
20250401,182900,79334570,16270,16270,16270,16270,0
20250401,182800,79334570,16270,16270,16270,16270,0
20250401,182700,79334570,16270,16270,16270,16270,0
20250401,182600,79334570,16270,16270,16270,16270,0
20250401,182500,79334570,16270,16270,16270,16270,0
20250401,182400,79334570,16270,16270,16270,16270,0
20250401,182300,79334570,16270,16270,16270,16270,0
20250401,182200,79334570,16270,16270,16270,16270,0
20250401,182100,79334570,16270,16270,16270,16270,0
20250401,182000,79334570,16270,16270,16270,16270,0
20250401,181900,79334570,16270,16270,16270,16270,0
20250401,181800,79334570,16270,16270,16270,16270,0
20250401,181700,79334570,16270,16270,16270,16270,0
20250401,181600,79334570,16270,16270,16270,16270,0
20250401,181500,79334570,16270,16270,16270,16270,0
20250401,181400,79334570,16270,16270,16270,16270,0
20250401,181300,79334570,16270,16270,16270,16270,0
20250401,181200,79334570,16270,16270,16270,16270,0
20250401,181100,79334570,16270,16270,16270,16270,0
20250401,181000,79334570,16270,16270,16270,16270,0
20250401,180900,79334570,16270,16270,16270,16270,0
20250401,180800,79334570,16270,16270,16270,16270,15
20250401,180700,79334570,16270,16270,16270,16270,0
20250401,180600,79334570,16270,16270,16270,16270,0
20250401,180500,79334570,16270,16270,16270,16270,0
20250401,180400,79334570,16270,16270,16270,16270,0
20250401,180300,79334570,16270,16270,16270,16270,0
20250401,180200,79334570,16270,16270,16270,16270,0
20250401,180100,79334570,16270,16270,16270,16270,0
20250401,180000,79334570,16270,16270,16270,16270,0
20250401,175900,79334570,16270,16270,16270,16270,0
20250401,175800,79334570,16270,16270,16270,16270,0
20250401,175700,79334570,16270,16270,16270,16270,0
20250401,175600,79334570,16270,16270,16270,16270,0
20250401,175500,79334570,16270,16270,16270,16270,0
20250401,175400,79334570,16270,16270,16270,16270,0
20250401,175300,79334570,16270,16270,16270,16270,0
20250401,175200,79334570,16270,16270,16270,16270,0
20250401,175100,79334570,16270,16270,16270,16270,0
20250401,175000,79334570,16270,16270,16270,16270,0
20250401,174900,79334570,16270,16270,16270,16270,0
20250401,174800,79334570,16270,16270,16270,16270,0
20250401,174700,79334570,16270,16270,16270,16270,0
20250401,174600,79334570,16270,16270,16270,16270,0
20250401,174500,79334570,16270,16270,16270,16270,0
20250401,174400,79334570,16270,16270,16270,16270,0
20250401,174300,79334570,16270,16270,16270,16270,0
20250401,174200,79334570,16270,16270,16270,16270,0
20250401,174100,79334570,16270,16270,16270,16270,0
20250401,174000,79334570,16270,16270,16270,16270,0
20250401,173900,79334570,16270,16270,16270,16270,0
20250401,173800,79334570,16270,16270,16270,16270,15
20250401,173700,79334570,16270,16270,16270,16270,0
20250401,173600,79334570,16270,16270,16270,16270,0
20250401,173500,79334570,16270,16270,16270,16270,0
20250401,173400,79334570,16270,16270,16270,16270,0
20250401,173300,79334570,16270,16270,16270,16270,0
20250401,173200,79334570,16270,16270,16270,16270,0
20250401,173100,79334570,16270,16270,16270,16270,0
20250401,173000,79334570,16270,16270,16270,16270,0
20250401,172900,79334570,16270,16270,16270,16270,0
20250401,172800,79334570,16270,16270,16270,16270,0
20250401,172700,79334570,16270,16270,16270,16270,0
20250401,172600,79334570,16270,16270,16270,16270,0
20250401,172500,79334570,16270,16270,16270,16270,0
20250401,172400,79334570,16270,16270,16270,16270,0
20250401,172300,79334570,16270,16270,16270,16270,0
20250401,172200,79334570,16270,16270,16270,16270,0
20250401,172100,79334570,16270,16270,16270,16270,0
20250401,172000,79334570,16270,16270,16270,16270,0
20250401,171900,79334570,16270,16270,16270,16270,0
20250401,171800,79334570,16270,16270,16270,16270,0
20250401,171700,79334570,16270,16270,16270,16270,0
20250401,171600,79334570,16270,16270,16270,16270,0
20250401,171500,79334570,16270,16270,16270,16270,0
20250401,171400,79334570,16270,16270,16270,16270,0
20250401,171300,79334570,16270,16270,16270,16270,0
20250401,171200,79334570,16270,16270,16270,16270,0
20250401,171100,79334570,16270,16270,16270,16270,0
20250401,171000,79334570,16270,16270,16270,16270,0
20250401,170900,79334570,16270,16270,16270,16270,0
20250401,170800,79334570,16270,16270,16270,16270,15
20250401,170700,79334570,16270,16270,16270,16270,0
20250401,170600,79334570,16270,16270,16270,16270,0
20250401,170500,79334570,16270,16270,16270,16270,0
20250401,170400,79334570,16270,16270,16270,16270,0
20250401,170300,79334570,16270,16270,16270,16270,0
20250401,170200,79334570,16270,16270,16270,16270,0
20250401,170100,79334570,16270,16270,16270,16270,0
20250401,170000,79334570,16270,16270,16270,16270,0
20250401,165900,79334570,16270,16270,16270,16270,0
20250401,165800,79334570,16270,16270,16270,16270,0
20250401,165700,79334570,16270,16270,16270,16270,0
20250401,165600,79334570,16270,16270,16270,16270,0
20250401,165500,79334570,16270,16270,16270,16270,0
20250401,165400,79334570,16270,16270,16270,16270,0
20250401,165300,79334570,16270,16270,16270,16270,0
20250401,165200,79334570,16270,16270,16270,16270,0
20250401,165100,79334570,16270,16270,16270,16270,0
20250401,165000,79334570,16270,16270,16270,16270,0
20250401,164900,79334570,16270,16270,16270,16270,0
20250401,164800,79334570,16270,16270,16270,16270,0
20250401,164700,79334570,16270,16270,16270,16270,0
20250401,164600,79334570,16270,16270,16270,16270,0
20250401,164500,79334570,16270,16270,16270,16270,0
20250401,164400,79334570,16270,16270,16270,16270,0
20250401,164300,79334570,16270,16270,16270,16270,0
20250401,164200,79334570,16270,16270,16270,16270,0
20250401,164100,79334570,16270,16270,16270,16270,0
20250401,164000,79334570,16270,16270,16270,16270,0
20250401,163900,79334570,16270,16270,16270,16270,0
20250401,163800,79334570,16270,16270,16270,16270,15
20250401,163700,79334570,16270,16270,16270,16270,0
20250401,163600,79334570,16270,16270,16270,16270,0
20250401,163500,79334570,16270,16270,16270,16270,0
20250401,163400,79334570,16270,16270,16270,16270,0
20250401,163300,79334570,16270,16270,16270,16270,0
20250401,163200,79334570,16270,16270,16270,16270,0
20250401,163100,79334570,16270,16270,16270,16270,0
20250401,163000,79334570,16270,16270,16270,16270,0
20250401,162900,79334570,16270,16270,16270,16270,0
20250401,162800,79334570,16270,16270,16270,16270,0
20250401,162700,79334570,16270,16270,16270,16270,0
20250401,162600,79334570,16270,16270,16270,16270,0
20250401,162500,79334570,16270,16270,16270,16270,0
20250401,162400,79334570,16270,16270,16270,16270,0
20250401,162300,79334570,16270,16270,16270,16270,0
20250401,162200,79334570,16270,16270,16270,16270,0
20250401,162100,79334570,16270,16270,16270,16270,0
20250401,162000,79334570,16270,16270,16270,16270,0
20250401,161900,79334570,16270,16270,16270,16270,0
20250401,161800,79334570,16270,16270,16270,16270,0
20250401,161700,79334570,16270,16270,16270,16270,0
20250401,161600,79334570,16270,16270,16270,16270,0
20250401,161500,79334570,16270,16270,16270,16270,0
20250401,161400,79334570,16270,16270,16270,16270,0
20250401,161300,79334570,16270,16270,16270,16270,0
20250401,161200,79334570,16270,16270,16270,16270,0
20250401,161100,79334570,16270,16270,16270,16270,0
20250401,161000,79334570,16270,16270,16270,16270,0
20250401,160900,79334570,16270,16270,16270,16270,0
20250401,160800,79334570,16270,16270,16270,16270,15
20250401,160700,79334570,16270,16270,16270,16270,0
20250401,160600,79334570,16270,16270,16270,16270,0
20250401,160500,79334570,16270,16270,16270,16270,0
20250401,160400,79334570,16270,16270,16270,16270,0
20250401,160300,79334570,16270,16270,16270,16270,0
20250401,160200,79334570,16270,16270,16270,16270,0
20250401,160100,79334570,16270,16270,16270,16270,0
20250401,160000,79334570,16270,16270,16270,16270,0
20250401,155900,79334570,16270,16270,16270,16270,0
20250401,155800,79334570,16270,16270,16270,16270,0
20250401,155700,79334570,16270,16270,16270,16270,0
20250401,155600,79334570,16270,16270,16270,16270,0
20250401,155500,79334570,16270,16270,16270,16270,0
20250401,155400,79334570,16270,16270,16270,16270,0
20250401,155300,79334570,16270,16270,16270,16270,0
20250401,155200,79334570,16270,16270,16270,16270,0
20250401,155100,79334570,16270,16270,16270,16270,0
20250401,155000,79334570,16270,16270,16270,16270,0
20250401,154900,79334570,16270,16270,16270,16270,0
20250401,154800,79334570,16270,16270,16270,16270,0
20250401,154700,79334570,16270,16270,16270,16270,0
20250401,154600,79334570,16270,16270,16270,16270,0
20250401,154500,79334570,16270,16270,16270,16270,0
20250401,154400,79334570,16270,16270,16270,16270,0
20250401,154300,79334570,16270,16270,16270,16270,0
20250401,154200,79334570,16270,16270,16270,16270,0
20250401,154100,79334570,16270,16270,16270,16270,0
20250401,154000,79334570,16270,16270,16270,16270,0
20250401,153900,79334570,16270,16270,16270,16270,0
20250401,153800,79334570,16270,16270,16270,16270,15
20250401,153700,79334570,16270,16270,16270,16270,0
20250401,153600,79334570,16270,16270,16270,16270,0
20250401,153500,79334570,16270,16270,16270,16270,0
20250401,153400,79334570,16270,16270,16270,16270,0
20250401,153300,79334570,16270,16270,16270,16270,0
20250401,153200,79334570,16270,16270,16270,16270,0
20250401,153100,79334570,16270,16270,16270,16270,0
20250401,153000,79334570,16270,16270,16270,16270,15
20250401,152900,79090520,16300,16300,16300,16300,0
20250401,152800,79090520,16300,16300,16300,16300,0
20250401,152700,79090520,16300,16300,16300,16300,0
20250401,152600,79090520,16300,16300,16300,16300,0
20250401,152500,79090520,16300,16300,16300,16300,0
20250401,152400,79090520,16300,16300,16300,16300,0
20250401,152300,79090520,16300,16300,16300,16300,0
20250401,152200,79090520,16300,16300,16300,16300,0
20250401,152100,79090520,16300,16300,16300,16300,0
20250401,152000,79090520,16300,16300,16300,16300,0
20250401,151900,79090520,16300,16300,16300,16300,0
20250401,151800,79090520,16300,16300,16300,16300,0
20250401,151700,79090520,16300,16300,16300,16300,0
20250401,151600,79090520,16300,16300,16300,16300,0
20250401,151500,79090520,16300,16300,16300,16300,0
20250401,151400,79090520,16300,16300,16300,16300,0
20250401,151300,79090520,16300,16300,16300,16300,0
20250401,151200,79090520,16300,16300,16300,16300,0
20250401,151100,79090520,16300,16300,16300,16300,0
20250401,151000,79090520,16300,16300,16300,16300,0
20250401,150900,79090520,16300,16300,16300,16300,0
20250401,150800,79090520,16300,16300,16300,16300,0
20250401,150700,79090520,16300,16300,16300,16300,0
20250401,150600,79090520,16300,16300,16300,16300,0
20250401,150500,79090520,16300,16220,16300,16220,8
20250401,150400,78960600,16300,16220,16300,16220,113
20250401,150300,77119500,16300,16240,16300,16240,10
20250401,150200,76956620,16220,16220,16220,16220,34
20250401,150100,76405140,16220,16220,16220,16220,1
20250401,150000,76388920,16200,16100,16200,16100,577
20250401,145900,67070700,16100,16100,16100,16100,0
20250401,145800,67070700,16100,16100,16100,16100,0
20250401,145700,67070700,16100,16100,16100,16100,0
20250401,145600,67070700,16100,16100,16100,16100,0
20250401,145500,67070700,16100,16100,16100,16100,0
20250401,145400,67070700,16100,16100,16100,16100,0
20250401,145300,67070700,16100,16100,16100,16100,0
20250401,145200,67070700,16100,16100,16100,16100,0
20250401,145100,67070700,16100,16100,16100,16100,0
20250401,145000,67070700,16100,16100,16100,16100,0
20250401,144900,67070700,16100,16100,16100,16100,0
20250401,144800,67070700,16100,16100,16100,16100,0
20250401,144700,67070700,16100,16100,16100,16100,0
20250401,144600,67070700,16100,16100,16100,16100,0
20250401,144500,67070700,16100,16100,16100,16100,0
20250401,144400,67070700,16100,16100,16100,16100,0
20250401,144300,67070700,16100,16100,16100,16100,0
20250401,144200,67070700,16100,16100,16100,16100,0
20250401,144100,67070700,16100,16100,16100,16100,0
20250401,144000,67070700,16100,16100,16100,16100,0
20250401,143900,67070700,16100,16100,16100,16100,0
20250401,143800,67070700,16100,16100,16100,16100,10
20250401,143700,66909700,16100,16050,16100,16050,600
20250401,143600,57262670,16050,16050,16050,16050,0
20250401,143500,57262670,16050,16050,16050,16050,0
20250401,143400,57262670,16050,16050,16050,16050,10
20250401,143300,57102170,16050,16000,16050,16000,10
20250401,143200,56941920,16050,16020,16050,16020,8
20250401,143100,56813700,16000,16000,16000,16000,0
20250401,143000,56813700,16000,16000,16000,16000,0
20250401,142900,56813700,16000,16000,16000,16000,0
20250401,142800,56813700,16000,15960,16000,15960,1044
20250401,142700,40130840,15970,15970,15970,15970,0
20250401,142600,40130840,15970,15970,15970,15970,0
20250401,142500,40130840,15970,15970,15970,15970,0
20250401,142400,40130840,15970,15970,15970,15970,0
20250401,142300,40130840,15970,15970,15970,15970,0
20250401,142200,40130840,15970,15970,15970,15970,0
20250401,142100,40130840,15970,15970,15970,15970,0
20250401,142000,40130840,15970,15970,15970,15970,0
20250401,141900,40130840,15970,15970,15970,15970,0
20250401,141800,40130840,15970,15970,15970,15970,0
20250401,141700,40130840,15970,15970,15970,15970,1
20250401,141600,40114870,15960,15960,15960,15960,0
20250401,141500,40114870,15960,15960,15960,15960,8
20250401,141400,39987190,15960,15960,15960,15960,0
20250401,141300,39987190,15960,15960,15960,15960,2
20250401,141200,39955270,15930,15930,15930,15930,0
20250401,141100,39955270,15930,15930,15930,15930,0
20250401,141000,39955270,15930,15930,15930,15930,0
20250401,140900,39955270,15930,15930,15930,15930,0
20250401,140800,39955270,15930,15930,15930,15930,0
20250401,140700,39955270,15930,15930,15930,15930,21
20250401,140600,39620740,15970,15970,15970,15970,0
20250401,140500,39620740,15970,15970,15970,15970,0
20250401,140400,39620740,15970,15970,15970,15970,0
20250401,140300,39620740,15970,15970,15970,15970,0
20250401,140200,39620740,15970,15970,15970,15970,0
20250401,140100,39620740,15970,15970,15970,15970,0
20250401,140000,39620740,15970,15970,15970,15970,0
20250401,135900,39620740,15970,15970,15970,15970,0
20250401,135800,39620740,15970,15970,15970,15970,0
20250401,135700,39620740,15970,15970,15970,15970,0
20250401,135600,39620740,15970,15970,15970,15970,0
20250401,135500,39620740,15970,15970,15970,15970,0
20250401,135400,39620740,15970,15970,15970,15970,0
20250401,135300,39620740,15970,15970,15970,15970,0
20250401,135200,39620740,15970,15970,15970,15970,0
20250401,135100,39620740,15970,15970,15970,15970,0
20250401,135000,39620740,15970,15970,15970,15970,0
20250401,134900,39620740,15970,15970,15970,15970,0
20250401,134800,39620740,15970,15970,15970,15970,0
20250401,134700,39620740,15970,15970,15970,15970,0
20250401,134600,39620740,15970,15970,15970,15970,0
20250401,134500,39620740,15970,15970,15970,15970,0
20250401,134400,39620740,15970,15970,15970,15970,0
20250401,134300,39620740,15970,15970,15970,15970,0
20250401,134200,39620740,15970,15970,15970,15970,0
20250401,134100,39620740,15970,15970,15970,15970,0
20250401,134000,39620740,15970,15970,15970,15970,0
20250401,133900,39620740,15970,15970,15970,15970,0
20250401,133800,39620740,15970,15970,15970,15970,0
20250401,133700,39620740,15970,15970,15970,15970,0
20250401,133600,39620740,15970,15970,15970,15970,0
20250401,133500,39620740,15970,15970,15970,15970,0
20250401,133400,39620740,15970,15970,15970,15970,0
20250401,133300,39620740,15970,15970,15970,15970,0
20250401,133200,39620740,15970,15970,15970,15970,0
20250401,133100,39620740,15970,15970,15970,15970,0
20250401,133000,39620740,15970,15970,15970,15970,0
20250401,132900,39620740,15970,15970,15970,15970,0
20250401,132800,39620740,15970,15970,15970,15970,0
20250401,132700,39620740,15970,15970,15970,15970,0
20250401,132600,39620740,15970,15970,15970,15970,0
20250401,132500,39620740,15970,15970,15970,15970,0
20250401,132400,39620740,15970,15950,15970,15950,312
20250401,132300,34640040,15950,15950,15950,15950,0
20250401,132200,34640040,15950,15950,15950,15950,0
20250401,132100,34640040,15950,15950,15950,15950,3
20250401,132000,34592190,15970,15970,15970,15970,0
20250401,131900,34592190,15970,15970,15970,15970,0
20250401,131800,34592190,15970,15970,15970,15970,0
20250401,131700,34592190,15970,15970,15970,15970,0
20250401,131600,34592190,15970,15970,15970,15970,0
20250401,131500,34592190,15970,15970,15970,15970,0
20250401,131400,34592190,15970,15970,15970,15970,0
20250401,131300,34592190,15970,15970,15970,15970,0
20250401,131200,34592190,15970,15970,15970,15970,0
20250401,131100,34592190,15970,15970,15970,15970,0
20250401,131000,34592190,15970,15970,15970,15970,0
20250401,130900,34592190,15970,15970,15970,15970,0
20250401,130800,34592190,15970,15970,15970,15970,0
20250401,130700,34592190,15970,15970,15970,15970,0
20250401,130600,34592190,15970,15970,15970,15970,0
20250401,130500,34592190,15970,15970,15970,15970,0
20250401,130400,34592190,15970,15970,15970,15970,0
20250401,130300,34592190,15970,15990,15990,15970,2
20250401,130200,34560230,15970,15970,15970,15970,0
20250401,130100,34560230,15970,15970,15970,15970,0
20250401,130000,34560230,15970,15970,15970,15970,0
20250401,125900,34560230,15970,15970,15970,15970,0
20250401,125800,34560230,15970,15970,15970,15970,0
20250401,125700,34560230,15970,15970,15970,15970,0
20250401,125600,34560230,15970,15970,15970,15970,0
20250401,125500,34560230,15970,15970,15970,15970,0
20250401,125400,34560230,15970,15970,15970,15970,0
20250401,125300,34560230,15970,15970,15970,15970,0
20250401,125200,34560230,15970,15970,15970,15970,0
20250401,125100,34560230,15970,15970,15970,15970,0
20250401,125000,34560230,15970,15970,15970,15970,0
20250401,124900,34560230,15970,15970,15970,15970,0
20250401,124800,34560230,15970,15970,15970,15970,0
20250401,124700,34560230,15970,15970,15970,15970,0
20250401,124600,34560230,15970,15970,15970,15970,0
20250401,124500,34560230,15970,15970,15970,15970,0
20250401,124400,34560230,15970,15970,15970,15970,0
20250401,124300,34560230,15970,15970,15970,15970,0
20250401,124200,34560230,15970,15970,15970,15970,0
20250401,124100,34560230,15970,15970,15970,15970,0
20250401,124000,34560230,15970,15970,15970,15970,0
20250401,123900,34560230,15970,15970,15970,15970,0
20250401,123800,34560230,15970,15970,15970,15970,2
20250401,123700,34528290,15990,15990,15990,15990,0
20250401,123600,34528290,15990,15990,15990,15990,0
20250401,123500,34528290,15990,15990,15990,15990,0
20250401,123400,34528290,15990,15990,15990,15990,0
20250401,123300,34528290,15990,15990,15990,15990,0
20250401,123200,34528290,15990,15990,15990,15990,0
20250401,123100,34528290,15990,15990,15990,15990,0
20250401,123000,34528290,15990,15990,15990,15990,0
20250401,122900,34528290,15990,15990,15990,15990,0
20250401,122800,34528290,15990,15990,15990,15990,0
20250401,122700,34528290,15990,15990,15990,15990,0
20250401,122600,34528290,15990,15990,15990,15990,0
20250401,122500,34528290,15990,15990,15990,15990,25
20250401,122400,34128540,16000,16000,16000,16000,0
20250401,122300,34128540,16000,16000,16000,16000,0
20250401,122200,34128540,16000,16000,16000,16000,0
20250401,122100,34128540,16000,16000,16000,16000,0
20250401,122000,34128540,16000,16000,16000,16000,0
20250401,121900,34128540,16000,16000,16000,16000,20
20250401,121800,33808540,15990,15990,15990,15990,25
20250401,121700,33408790,15990,15990,15990,15990,0
20250401,121600,33408790,15990,15990,15990,15990,0
20250401,121500,33408790,15990,15990,15990,15990,0
20250401,121400,33408790,15990,15990,15990,15990,0
20250401,121300,33408790,15990,15990,15990,15990,0
20250401,121200,33408790,15990,15990,15990,15990,0
20250401,121100,33408790,15990,15990,15990,15990,0
20250401,121000,33408790,15990,15990,15990,15990,0
20250401,120900,33408790,15990,15990,15990,15990,0
20250401,120800,33408790,15990,15990,15990,15990,0
20250401,120700,33408790,15990,15990,15990,15990,0
20250401,120600,33408790,15990,15990,15990,15990,2
20250401,120500,33376810,15990,15990,15990,15990,0
20250401,120400,33376810,15990,15990,15990,15990,0
20250401,120300,33376810,15990,15990,15990,15990,0
20250401,120200,33376810,15990,15990,15990,15990,3
20250401,120100,33328840,15950,15950,15950,15950,40
20250401,120000,32690840,15990,15990,15990,15990,0
20250401,115900,32690840,15990,15990,15990,15990,0
20250401,115800,32690840,15990,15990,15990,15990,0
20250401,115700,32690840,15990,15990,15990,15990,47
20250401,115600,31939310,15980,15960,15980,15960,53
20250401,115500,31093290,15950,15900,15950,15900,25
20250401,115400,30694790,15900,15900,15900,15900,1
20250401,115300,30678890,15800,15800,15800,15800,0
20250401,115200,30678890,15800,15800,15800,15800,0
20250401,115100,30678890,15800,15800,15800,15800,3
20250401,115000,30631490,15900,15900,15900,15900,0
20250401,114900,30631490,15900,15900,15900,15900,1
20250401,114800,30615590,15950,15950,15950,15950,0
20250401,114700,30615590,15950,15950,15950,15950,0
20250401,114600,30615590,15950,15950,15950,15950,0
20250401,114500,30615590,15950,15950,15950,15950,1
20250401,114400,30599640,15470,15470,15470,15470,50
20250401,114300,29826140,15470,15900,15900,15470,350
20250401,114200,24408780,15960,15960,15960,15960,0
20250401,114100,24408780,15960,15960,15960,15960,0
20250401,114000,24408780,15960,15960,15960,15960,0
20250401,113900,24408780,15960,15960,15960,15960,0
20250401,113800,24408780,15960,15960,15960,15960,0
20250401,113700,24408780,15960,15960,15960,15960,0
20250401,113600,24408780,15960,15960,15960,15960,0
20250401,113500,24408780,15960,15960,15960,15960,1
20250401,113400,24392820,15500,15960,15960,15500,601
20250401,113300,15073510,15600,15600,15600,15600,0
20250401,113200,15073510,15600,15900,15900,15600,55
20250401,113100,14214510,15960,15960,15960,15960,0
20250401,113000,14214510,15960,15960,15960,15960,0
20250401,112900,14214510,15960,15960,15960,15960,1
20250401,112800,14198550,15600,15600,15600,15600,0
20250401,112700,14198550,15600,15600,15600,15600,20
20250401,112600,13886550,15600,15600,15600,15600,0
20250401,112500,13886550,15600,15600,15600,15600,0
20250401,112400,13886550,15600,15720,15720,15600,20
20250401,112300,13573940,15990,15990,15990,15990,0
20250401,112200,13573940,15990,15990,15990,15990,0
20250401,112100,13573940,15990,15990,15990,15990,31
20250401,112000,13078250,15990,15980,15990,15980,343
20250401,111900,7594910,15740,15750,15750,15740,3
20250401,111800,7547670,15750,15800,15800,15750,10
20250401,111700,7390070,15980,15900,15980,15800,4
20250401,111600,7326590,15980,15980,15980,15980,0
20250401,111500,7326590,15980,15980,15980,15980,0
20250401,111400,7326590,15980,15980,15980,15980,1
20250401,111300,7310610,15750,15900,15900,15750,15
20250401,111200,7074110,15980,15760,15980,15760,2
20250401,111100,7042370,15760,15780,15780,15760,10
20250401,111000,6884650,15980,15980,15980,15980,0
20250401,110900,6884650,15980,15930,15980,15800,32
20250401,110800,6378540,15980,15980,15980,15980,0
20250401,110700,6378540,15980,15980,15980,15980,0
20250401,110600,6378540,15980,15980,15980,15980,0
20250401,110500,6378540,15980,15980,15980,15980,5
20250401,110400,6298640,15970,15970,15970,15970,0
20250401,110300,6298640,15970,15970,15970,15970,0
20250401,110200,6298640,15970,15970,15970,15970,5
20250401,110100,6218790,15980,15980,15980,15980,0
20250401,110000,6218790,15980,15980,15980,15980,0
20250401,105900,6218790,15980,15980,15980,15980,1
20250401,105800,6202810,15970,15970,15970,15970,25
20250401,105700,5803560,15970,15970,15970,15970,0
20250401,105600,5803560,15970,15970,15970,15970,0
20250401,105500,5803560,15970,15970,15970,15970,0
20250401,105400,5803560,15970,15970,15970,15970,0
20250401,105300,5803560,15970,15970,15970,15970,0
20250401,105200,5803560,15970,15970,15970,15970,0
20250401,105100,5803560,15970,15970,15970,15970,0
20250401,105000,5803560,15970,15970,15970,15970,0
20250401,104900,5803560,15970,15970,15970,15970,2
20250401,104800,5771620,15980,15980,15980,15980,0
20250401,104700,5771620,15980,15980,15980,15980,0
20250401,104600,5771620,15980,15980,15980,15980,1
20250401,104500,5755640,15970,15970,15970,15970,0
20250401,104400,5755640,15970,15970,15970,15970,0
20250401,104300,5755640,15970,15970,15970,15970,0
20250401,104200,5755640,15970,15970,15970,15970,40
20250401,104100,5116840,15980,15980,15980,15980,0
20250401,104000,5116840,15980,15980,15980,15980,0
20250401,103900,5116840,15980,15980,15980,15980,0
20250401,103800,5116840,15980,15980,15980,15980,0
20250401,103700,5116840,15980,15980,15980,15980,0
20250401,103600,5116840,15980,15980,15980,15980,7
20250401,103500,5004980,15990,15990,15990,15990,0
20250401,103400,5004980,15990,15990,15990,15990,0
20250401,103300,5004980,15990,15990,15990,15990,0
20250401,103200,5004980,15990,15990,15990,15990,0
20250401,103100,5004980,15990,15900,15990,15900,20
20250401,103000,4686710,15990,15990,15990,15990,0
20250401,102900,4686710,15990,15990,15990,15990,0
20250401,102800,4686710,15990,15990,15990,15990,0
20250401,102700,4686710,15990,15990,15990,15990,0
20250401,102600,4686710,15990,15990,15990,15990,0
20250401,102500,4686710,15990,15990,15990,15990,0
20250401,102400,4686710,15990,15990,15990,15990,1
20250401,102300,4670720,15950,15950,15950,15950,11
20250401,102200,4495270,15990,15990,15990,15990,0
20250401,102100,4495270,15990,15990,15990,15990,0
20250401,102000,4495270,15990,15990,15990,15990,0
20250401,101900,4495270,15990,15990,15990,15990,0
20250401,101800,4495270,15990,15990,15990,15990,0
20250401,101700,4495270,15990,15990,15990,15990,0
20250401,101600,4495270,15990,15990,15990,15990,0
20250401,101500,4495270,15990,15990,15990,15990,0
20250401,101400,4495270,15990,15990,15990,15990,0
20250401,101300,4495270,15990,15990,15990,15990,0
20250401,101200,4495270,15990,15990,15990,15990,0
20250401,101100,4495270,15990,15990,15990,15990,0
20250401,101000,4495270,15990,15990,15990,15990,0
20250401,100900,4495270,15990,15990,15990,15990,0
20250401,100800,4495270,15990,15990,15990,15990,0
20250401,100700,4495270,15990,15990,15990,15990,0
20250401,100600,4495270,15990,15990,15990,15990,0
20250401,100500,4495270,15990,15990,15990,15990,0
20250401,100400,4495270,15990,15990,15990,15990,0
20250401,100300,4495270,15990,15990,15990,15990,5
20250401,100200,4415320,15990,15990,15990,15990,1
20250401,100100,4399330,15900,15900,15900,15900,0
20250401,100000,4399330,15900,15900,15900,15900,0
20250401,095900,4399330,15900,15900,15900,15900,0
20250401,095800,4399330,15900,15900,15900,15900,6
20250401,095700,4303930,15990,15990,15990,15990,0
20250401,095600,4303930,15990,15990,15990,15990,0
20250401,095500,4303930,15990,15990,15990,15990,0
20250401,095400,4303930,15990,15990,15990,15990,0
20250401,095300,4303930,15990,15990,15990,15990,0
20250401,095200,4303930,15990,15900,15990,15900,3
20250401,095100,4256140,15990,15990,15990,15990,0
20250401,095000,4256140,15990,15990,15990,15990,0
20250401,094900,4256140,15990,15990,15990,15990,0
20250401,094800,4256140,15990,15990,15990,15990,1
20250401,094700,4240150,15800,15900,15900,15800,3
20250401,094600,4192650,15990,15990,15990,15990,0
20250401,094500,4192650,15990,15990,15990,15990,0
20250401,094400,4192650,15990,15990,15990,15990,0
20250401,094300,4192650,15990,15990,15990,15990,0
20250401,094200,4192650,15990,15990,15990,15990,0
20250401,094100,4192650,15990,15990,15990,15990,2
20250401,094000,4160670,15760,15760,15760,15760,0
20250401,093900,4160670,15760,15760,15760,15760,0
20250401,093800,4160670,15760,15760,15760,15760,0
20250401,093700,4160670,15760,15980,15980,15760,100
20250401,093600,2571650,15990,15990,15990,15990,1
20250401,093500,2555660,16000,16000,16000,16000,0
20250401,093400,2555660,16000,16000,16000,16000,0
20250401,093300,2555660,16000,16000,16000,16000,0
20250401,093200,2555660,16000,16000,16000,16000,0
20250401,093100,2555660,16000,16000,16000,16000,0
20250401,093000,2555660,16000,16000,16000,16000,0
20250401,092900,2555660,16000,16000,16000,16000,0
20250401,092800,2555660,16000,16000,16000,16000,0
20250401,092700,2555660,16000,15990,16000,15990,11
20250401,092600,2379750,15990,15990,15990,15990,0
20250401,092500,2379750,15990,15990,15990,15990,0
20250401,092400,2379750,15990,15990,15990,15980,31
20250401,092300,1884160,15990,15990,15990,15990,0
20250401,092200,1884160,15990,15990,15990,15990,5
20250401,092100,1804210,15990,15990,15990,15990,43
20250401,092000,1116640,15980,15980,15980,15980,0
20250401,091900,1116640,15980,15980,15980,15980,0
20250401,091800,1116640,15980,15980,15980,15980,0
20250401,091700,1116640,15980,15980,15980,15980,9
20250401,091600,972820,15980,15980,15980,15980,0
20250401,091500,972820,15980,15980,15980,15980,0
20250401,091400,972820,15980,15980,15980,15980,0
20250401,091300,972820,15980,15980,15980,15980,0
20250401,091200,972820,15980,15980,15980,15980,0
20250401,091100,972820,15980,15980,15980,15980,1
20250401,091000,956840,15950,15950,15950,15950,0
20250401,090900,956840,15950,15950,15950,15950,0
20250401,090800,956840,15950,15950,15950,15950,40
20250401,090700,318840,15950,15950,15950,15950,10
20250401,090600,159340,15980,15980,15980,15980,0
20250401,090500,159340,15980,15980,15980,15980,1
20250401,090400,143360,15900,15930,15930,15900,3
20250401,090300,95630,15930,15930,15930,15930,0
20250401,090200,95630,15930,15930,15930,15930,0
20250401,090100,95630,15930,15930,15930,15930,5
20250401,090000,15980,15980,15980,15980,15980,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 210800 79334570 16270 16270 16270 16270 15
3 20250401 210700 79334570 16270 16270 16270 16270 0
4 20250401 210600 79334570 16270 16270 16270 16270 0
5 20250401 210500 79334570 16270 16270 16270 16270 0
6 20250401 210400 79334570 16270 16270 16270 16270 0
7 20250401 210300 79334570 16270 16270 16270 16270 0
8 20250401 210200 79334570 16270 16270 16270 16270 0
9 20250401 210100 79334570 16270 16270 16270 16270 0
10 20250401 210000 79334570 16270 16270 16270 16270 0
11 20250401 205900 79334570 16270 16270 16270 16270 0
12 20250401 205800 79334570 16270 16270 16270 16270 0
13 20250401 205700 79334570 16270 16270 16270 16270 0
14 20250401 205600 79334570 16270 16270 16270 16270 0
15 20250401 205500 79334570 16270 16270 16270 16270 0
16 20250401 205400 79334570 16270 16270 16270 16270 0
17 20250401 205300 79334570 16270 16270 16270 16270 0
18 20250401 205200 79334570 16270 16270 16270 16270 0
19 20250401 205100 79334570 16270 16270 16270 16270 0
20 20250401 205000 79334570 16270 16270 16270 16270 0
21 20250401 204900 79334570 16270 16270 16270 16270 0
22 20250401 204800 79334570 16270 16270 16270 16270 0
23 20250401 204700 79334570 16270 16270 16270 16270 0
24 20250401 204600 79334570 16270 16270 16270 16270 0
25 20250401 204500 79334570 16270 16270 16270 16270 0
26 20250401 204400 79334570 16270 16270 16270 16270 0
27 20250401 204300 79334570 16270 16270 16270 16270 0
28 20250401 204200 79334570 16270 16270 16270 16270 0
29 20250401 204100 79334570 16270 16270 16270 16270 0
30 20250401 204000 79334570 16270 16270 16270 16270 0
31 20250401 203900 79334570 16270 16270 16270 16270 0
32 20250401 203800 79334570 16270 16270 16270 16270 15
33 20250401 203700 79334570 16270 16270 16270 16270 0
34 20250401 203600 79334570 16270 16270 16270 16270 0
35 20250401 203500 79334570 16270 16270 16270 16270 0
36 20250401 203400 79334570 16270 16270 16270 16270 0
37 20250401 203300 79334570 16270 16270 16270 16270 0
38 20250401 203200 79334570 16270 16270 16270 16270 0
39 20250401 203100 79334570 16270 16270 16270 16270 0
40 20250401 203000 79334570 16270 16270 16270 16270 0
41 20250401 202900 79334570 16270 16270 16270 16270 0
42 20250401 202800 79334570 16270 16270 16270 16270 0
43 20250401 202700 79334570 16270 16270 16270 16270 0
44 20250401 202600 79334570 16270 16270 16270 16270 0
45 20250401 202500 79334570 16270 16270 16270 16270 0
46 20250401 202400 79334570 16270 16270 16270 16270 0
47 20250401 202300 79334570 16270 16270 16270 16270 0
48 20250401 202200 79334570 16270 16270 16270 16270 0
49 20250401 202100 79334570 16270 16270 16270 16270 0
50 20250401 202000 79334570 16270 16270 16270 16270 0
51 20250401 201900 79334570 16270 16270 16270 16270 0
52 20250401 201800 79334570 16270 16270 16270 16270 0
53 20250401 201700 79334570 16270 16270 16270 16270 0
54 20250401 201600 79334570 16270 16270 16270 16270 0
55 20250401 201500 79334570 16270 16270 16270 16270 0
56 20250401 201400 79334570 16270 16270 16270 16270 0
57 20250401 201300 79334570 16270 16270 16270 16270 0
58 20250401 201200 79334570 16270 16270 16270 16270 0
59 20250401 201100 79334570 16270 16270 16270 16270 0
60 20250401 201000 79334570 16270 16270 16270 16270 0
61 20250401 200900 79334570 16270 16270 16270 16270 0
62 20250401 200800 79334570 16270 16270 16270 16270 15
63 20250401 200700 79334570 16270 16270 16270 16270 0
64 20250401 200600 79334570 16270 16270 16270 16270 0
65 20250401 200500 79334570 16270 16270 16270 16270 0
66 20250401 200400 79334570 16270 16270 16270 16270 0
67 20250401 200300 79334570 16270 16270 16270 16270 0
68 20250401 200200 79334570 16270 16270 16270 16270 0
69 20250401 200100 79334570 16270 16270 16270 16270 0
70 20250401 200000 79334570 16270 16270 16270 16270 0
71 20250401 195900 79334570 16270 16270 16270 16270 0
72 20250401 195800 79334570 16270 16270 16270 16270 0
73 20250401 195700 79334570 16270 16270 16270 16270 0
74 20250401 195600 79334570 16270 16270 16270 16270 0
75 20250401 195500 79334570 16270 16270 16270 16270 0
76 20250401 195400 79334570 16270 16270 16270 16270 0
77 20250401 195300 79334570 16270 16270 16270 16270 0
78 20250401 195200 79334570 16270 16270 16270 16270 0
79 20250401 195100 79334570 16270 16270 16270 16270 0
80 20250401 195000 79334570 16270 16270 16270 16270 0
81 20250401 194900 79334570 16270 16270 16270 16270 0
82 20250401 194800 79334570 16270 16270 16270 16270 0
83 20250401 194700 79334570 16270 16270 16270 16270 0
84 20250401 194600 79334570 16270 16270 16270 16270 0
85 20250401 194500 79334570 16270 16270 16270 16270 0
86 20250401 194400 79334570 16270 16270 16270 16270 0
87 20250401 194300 79334570 16270 16270 16270 16270 0
88 20250401 194200 79334570 16270 16270 16270 16270 0
89 20250401 194100 79334570 16270 16270 16270 16270 0
90 20250401 194000 79334570 16270 16270 16270 16270 0
91 20250401 193900 79334570 16270 16270 16270 16270 0
92 20250401 193800 79334570 16270 16270 16270 16270 15
93 20250401 193700 79334570 16270 16270 16270 16270 0
94 20250401 193600 79334570 16270 16270 16270 16270 0
95 20250401 193500 79334570 16270 16270 16270 16270 0
96 20250401 193400 79334570 16270 16270 16270 16270 0
97 20250401 193300 79334570 16270 16270 16270 16270 0
98 20250401 193200 79334570 16270 16270 16270 16270 0
99 20250401 193100 79334570 16270 16270 16270 16270 0
100 20250401 193000 79334570 16270 16270 16270 16270 0
101 20250401 192900 79334570 16270 16270 16270 16270 0
102 20250401 192800 79334570 16270 16270 16270 16270 0
103 20250401 192700 79334570 16270 16270 16270 16270 0
104 20250401 192600 79334570 16270 16270 16270 16270 0
105 20250401 192500 79334570 16270 16270 16270 16270 0
106 20250401 192400 79334570 16270 16270 16270 16270 0
107 20250401 192300 79334570 16270 16270 16270 16270 0
108 20250401 192200 79334570 16270 16270 16270 16270 0
109 20250401 192100 79334570 16270 16270 16270 16270 0
110 20250401 192000 79334570 16270 16270 16270 16270 0
111 20250401 191900 79334570 16270 16270 16270 16270 0
112 20250401 191800 79334570 16270 16270 16270 16270 0
113 20250401 191700 79334570 16270 16270 16270 16270 0
114 20250401 191600 79334570 16270 16270 16270 16270 0
115 20250401 191500 79334570 16270 16270 16270 16270 0
116 20250401 191400 79334570 16270 16270 16270 16270 0
117 20250401 191300 79334570 16270 16270 16270 16270 0
118 20250401 191200 79334570 16270 16270 16270 16270 0
119 20250401 191100 79334570 16270 16270 16270 16270 0
120 20250401 191000 79334570 16270 16270 16270 16270 0
121 20250401 190900 79334570 16270 16270 16270 16270 0
122 20250401 190800 79334570 16270 16270 16270 16270 15
123 20250401 190700 79334570 16270 16270 16270 16270 0
124 20250401 190600 79334570 16270 16270 16270 16270 0
125 20250401 190500 79334570 16270 16270 16270 16270 0
126 20250401 190400 79334570 16270 16270 16270 16270 0
127 20250401 190300 79334570 16270 16270 16270 16270 0
128 20250401 190200 79334570 16270 16270 16270 16270 0
129 20250401 190100 79334570 16270 16270 16270 16270 0
130 20250401 190000 79334570 16270 16270 16270 16270 0
131 20250401 185900 79334570 16270 16270 16270 16270 0
132 20250401 185800 79334570 16270 16270 16270 16270 0
133 20250401 185700 79334570 16270 16270 16270 16270 0
134 20250401 185600 79334570 16270 16270 16270 16270 0
135 20250401 185500 79334570 16270 16270 16270 16270 0
136 20250401 185400 79334570 16270 16270 16270 16270 0
137 20250401 185300 79334570 16270 16270 16270 16270 0
138 20250401 185200 79334570 16270 16270 16270 16270 0
139 20250401 185100 79334570 16270 16270 16270 16270 0
140 20250401 185000 79334570 16270 16270 16270 16270 0
141 20250401 184900 79334570 16270 16270 16270 16270 0
142 20250401 184800 79334570 16270 16270 16270 16270 0
143 20250401 184700 79334570 16270 16270 16270 16270 0
144 20250401 184600 79334570 16270 16270 16270 16270 0
145 20250401 184500 79334570 16270 16270 16270 16270 0
146 20250401 184400 79334570 16270 16270 16270 16270 0
147 20250401 184300 79334570 16270 16270 16270 16270 0
148 20250401 184200 79334570 16270 16270 16270 16270 0
149 20250401 184100 79334570 16270 16270 16270 16270 0
150 20250401 184000 79334570 16270 16270 16270 16270 0
151 20250401 183900 79334570 16270 16270 16270 16270 0
152 20250401 183800 79334570 16270 16270 16270 16270 15
153 20250401 183700 79334570 16270 16270 16270 16270 0
154 20250401 183600 79334570 16270 16270 16270 16270 0
155 20250401 183500 79334570 16270 16270 16270 16270 0
156 20250401 183400 79334570 16270 16270 16270 16270 0
157 20250401 183300 79334570 16270 16270 16270 16270 0
158 20250401 183200 79334570 16270 16270 16270 16270 0
159 20250401 183100 79334570 16270 16270 16270 16270 0
160 20250401 183000 79334570 16270 16270 16270 16270 0
161 20250401 182900 79334570 16270 16270 16270 16270 0
162 20250401 182800 79334570 16270 16270 16270 16270 0
163 20250401 182700 79334570 16270 16270 16270 16270 0
164 20250401 182600 79334570 16270 16270 16270 16270 0
165 20250401 182500 79334570 16270 16270 16270 16270 0
166 20250401 182400 79334570 16270 16270 16270 16270 0
167 20250401 182300 79334570 16270 16270 16270 16270 0
168 20250401 182200 79334570 16270 16270 16270 16270 0
169 20250401 182100 79334570 16270 16270 16270 16270 0
170 20250401 182000 79334570 16270 16270 16270 16270 0
171 20250401 181900 79334570 16270 16270 16270 16270 0
172 20250401 181800 79334570 16270 16270 16270 16270 0
173 20250401 181700 79334570 16270 16270 16270 16270 0
174 20250401 181600 79334570 16270 16270 16270 16270 0
175 20250401 181500 79334570 16270 16270 16270 16270 0
176 20250401 181400 79334570 16270 16270 16270 16270 0
177 20250401 181300 79334570 16270 16270 16270 16270 0
178 20250401 181200 79334570 16270 16270 16270 16270 0
179 20250401 181100 79334570 16270 16270 16270 16270 0
180 20250401 181000 79334570 16270 16270 16270 16270 0
181 20250401 180900 79334570 16270 16270 16270 16270 0
182 20250401 180800 79334570 16270 16270 16270 16270 15
183 20250401 180700 79334570 16270 16270 16270 16270 0
184 20250401 180600 79334570 16270 16270 16270 16270 0
185 20250401 180500 79334570 16270 16270 16270 16270 0
186 20250401 180400 79334570 16270 16270 16270 16270 0
187 20250401 180300 79334570 16270 16270 16270 16270 0
188 20250401 180200 79334570 16270 16270 16270 16270 0
189 20250401 180100 79334570 16270 16270 16270 16270 0
190 20250401 180000 79334570 16270 16270 16270 16270 0
191 20250401 175900 79334570 16270 16270 16270 16270 0
192 20250401 175800 79334570 16270 16270 16270 16270 0
193 20250401 175700 79334570 16270 16270 16270 16270 0
194 20250401 175600 79334570 16270 16270 16270 16270 0
195 20250401 175500 79334570 16270 16270 16270 16270 0
196 20250401 175400 79334570 16270 16270 16270 16270 0
197 20250401 175300 79334570 16270 16270 16270 16270 0
198 20250401 175200 79334570 16270 16270 16270 16270 0
199 20250401 175100 79334570 16270 16270 16270 16270 0
200 20250401 175000 79334570 16270 16270 16270 16270 0
201 20250401 174900 79334570 16270 16270 16270 16270 0
202 20250401 174800 79334570 16270 16270 16270 16270 0
203 20250401 174700 79334570 16270 16270 16270 16270 0
204 20250401 174600 79334570 16270 16270 16270 16270 0
205 20250401 174500 79334570 16270 16270 16270 16270 0
206 20250401 174400 79334570 16270 16270 16270 16270 0
207 20250401 174300 79334570 16270 16270 16270 16270 0
208 20250401 174200 79334570 16270 16270 16270 16270 0
209 20250401 174100 79334570 16270 16270 16270 16270 0
210 20250401 174000 79334570 16270 16270 16270 16270 0
211 20250401 173900 79334570 16270 16270 16270 16270 0
212 20250401 173800 79334570 16270 16270 16270 16270 15
213 20250401 173700 79334570 16270 16270 16270 16270 0
214 20250401 173600 79334570 16270 16270 16270 16270 0
215 20250401 173500 79334570 16270 16270 16270 16270 0
216 20250401 173400 79334570 16270 16270 16270 16270 0
217 20250401 173300 79334570 16270 16270 16270 16270 0
218 20250401 173200 79334570 16270 16270 16270 16270 0
219 20250401 173100 79334570 16270 16270 16270 16270 0
220 20250401 173000 79334570 16270 16270 16270 16270 0
221 20250401 172900 79334570 16270 16270 16270 16270 0
222 20250401 172800 79334570 16270 16270 16270 16270 0
223 20250401 172700 79334570 16270 16270 16270 16270 0
224 20250401 172600 79334570 16270 16270 16270 16270 0
225 20250401 172500 79334570 16270 16270 16270 16270 0
226 20250401 172400 79334570 16270 16270 16270 16270 0
227 20250401 172300 79334570 16270 16270 16270 16270 0
228 20250401 172200 79334570 16270 16270 16270 16270 0
229 20250401 172100 79334570 16270 16270 16270 16270 0
230 20250401 172000 79334570 16270 16270 16270 16270 0
231 20250401 171900 79334570 16270 16270 16270 16270 0
232 20250401 171800 79334570 16270 16270 16270 16270 0
233 20250401 171700 79334570 16270 16270 16270 16270 0
234 20250401 171600 79334570 16270 16270 16270 16270 0
235 20250401 171500 79334570 16270 16270 16270 16270 0
236 20250401 171400 79334570 16270 16270 16270 16270 0
237 20250401 171300 79334570 16270 16270 16270 16270 0
238 20250401 171200 79334570 16270 16270 16270 16270 0
239 20250401 171100 79334570 16270 16270 16270 16270 0
240 20250401 171000 79334570 16270 16270 16270 16270 0
241 20250401 170900 79334570 16270 16270 16270 16270 0
242 20250401 170800 79334570 16270 16270 16270 16270 15
243 20250401 170700 79334570 16270 16270 16270 16270 0
244 20250401 170600 79334570 16270 16270 16270 16270 0
245 20250401 170500 79334570 16270 16270 16270 16270 0
246 20250401 170400 79334570 16270 16270 16270 16270 0
247 20250401 170300 79334570 16270 16270 16270 16270 0
248 20250401 170200 79334570 16270 16270 16270 16270 0
249 20250401 170100 79334570 16270 16270 16270 16270 0
250 20250401 170000 79334570 16270 16270 16270 16270 0
251 20250401 165900 79334570 16270 16270 16270 16270 0
252 20250401 165800 79334570 16270 16270 16270 16270 0
253 20250401 165700 79334570 16270 16270 16270 16270 0
254 20250401 165600 79334570 16270 16270 16270 16270 0
255 20250401 165500 79334570 16270 16270 16270 16270 0
256 20250401 165400 79334570 16270 16270 16270 16270 0
257 20250401 165300 79334570 16270 16270 16270 16270 0
258 20250401 165200 79334570 16270 16270 16270 16270 0
259 20250401 165100 79334570 16270 16270 16270 16270 0
260 20250401 165000 79334570 16270 16270 16270 16270 0
261 20250401 164900 79334570 16270 16270 16270 16270 0
262 20250401 164800 79334570 16270 16270 16270 16270 0
263 20250401 164700 79334570 16270 16270 16270 16270 0
264 20250401 164600 79334570 16270 16270 16270 16270 0
265 20250401 164500 79334570 16270 16270 16270 16270 0
266 20250401 164400 79334570 16270 16270 16270 16270 0
267 20250401 164300 79334570 16270 16270 16270 16270 0
268 20250401 164200 79334570 16270 16270 16270 16270 0
269 20250401 164100 79334570 16270 16270 16270 16270 0
270 20250401 164000 79334570 16270 16270 16270 16270 0
271 20250401 163900 79334570 16270 16270 16270 16270 0
272 20250401 163800 79334570 16270 16270 16270 16270 15
273 20250401 163700 79334570 16270 16270 16270 16270 0
274 20250401 163600 79334570 16270 16270 16270 16270 0
275 20250401 163500 79334570 16270 16270 16270 16270 0
276 20250401 163400 79334570 16270 16270 16270 16270 0
277 20250401 163300 79334570 16270 16270 16270 16270 0
278 20250401 163200 79334570 16270 16270 16270 16270 0
279 20250401 163100 79334570 16270 16270 16270 16270 0
280 20250401 163000 79334570 16270 16270 16270 16270 0
281 20250401 162900 79334570 16270 16270 16270 16270 0
282 20250401 162800 79334570 16270 16270 16270 16270 0
283 20250401 162700 79334570 16270 16270 16270 16270 0
284 20250401 162600 79334570 16270 16270 16270 16270 0
285 20250401 162500 79334570 16270 16270 16270 16270 0
286 20250401 162400 79334570 16270 16270 16270 16270 0
287 20250401 162300 79334570 16270 16270 16270 16270 0
288 20250401 162200 79334570 16270 16270 16270 16270 0
289 20250401 162100 79334570 16270 16270 16270 16270 0
290 20250401 162000 79334570 16270 16270 16270 16270 0
291 20250401 161900 79334570 16270 16270 16270 16270 0
292 20250401 161800 79334570 16270 16270 16270 16270 0
293 20250401 161700 79334570 16270 16270 16270 16270 0
294 20250401 161600 79334570 16270 16270 16270 16270 0
295 20250401 161500 79334570 16270 16270 16270 16270 0
296 20250401 161400 79334570 16270 16270 16270 16270 0
297 20250401 161300 79334570 16270 16270 16270 16270 0
298 20250401 161200 79334570 16270 16270 16270 16270 0
299 20250401 161100 79334570 16270 16270 16270 16270 0
300 20250401 161000 79334570 16270 16270 16270 16270 0
301 20250401 160900 79334570 16270 16270 16270 16270 0
302 20250401 160800 79334570 16270 16270 16270 16270 15
303 20250401 160700 79334570 16270 16270 16270 16270 0
304 20250401 160600 79334570 16270 16270 16270 16270 0
305 20250401 160500 79334570 16270 16270 16270 16270 0
306 20250401 160400 79334570 16270 16270 16270 16270 0
307 20250401 160300 79334570 16270 16270 16270 16270 0
308 20250401 160200 79334570 16270 16270 16270 16270 0
309 20250401 160100 79334570 16270 16270 16270 16270 0
310 20250401 160000 79334570 16270 16270 16270 16270 0
311 20250401 155900 79334570 16270 16270 16270 16270 0
312 20250401 155800 79334570 16270 16270 16270 16270 0
313 20250401 155700 79334570 16270 16270 16270 16270 0
314 20250401 155600 79334570 16270 16270 16270 16270 0
315 20250401 155500 79334570 16270 16270 16270 16270 0
316 20250401 155400 79334570 16270 16270 16270 16270 0
317 20250401 155300 79334570 16270 16270 16270 16270 0
318 20250401 155200 79334570 16270 16270 16270 16270 0
319 20250401 155100 79334570 16270 16270 16270 16270 0
320 20250401 155000 79334570 16270 16270 16270 16270 0
321 20250401 154900 79334570 16270 16270 16270 16270 0
322 20250401 154800 79334570 16270 16270 16270 16270 0
323 20250401 154700 79334570 16270 16270 16270 16270 0
324 20250401 154600 79334570 16270 16270 16270 16270 0
325 20250401 154500 79334570 16270 16270 16270 16270 0
326 20250401 154400 79334570 16270 16270 16270 16270 0
327 20250401 154300 79334570 16270 16270 16270 16270 0
328 20250401 154200 79334570 16270 16270 16270 16270 0
329 20250401 154100 79334570 16270 16270 16270 16270 0
330 20250401 154000 79334570 16270 16270 16270 16270 0
331 20250401 153900 79334570 16270 16270 16270 16270 0
332 20250401 153800 79334570 16270 16270 16270 16270 15
333 20250401 153700 79334570 16270 16270 16270 16270 0
334 20250401 153600 79334570 16270 16270 16270 16270 0
335 20250401 153500 79334570 16270 16270 16270 16270 0
336 20250401 153400 79334570 16270 16270 16270 16270 0
337 20250401 153300 79334570 16270 16270 16270 16270 0
338 20250401 153200 79334570 16270 16270 16270 16270 0
339 20250401 153100 79334570 16270 16270 16270 16270 0
340 20250401 153000 79334570 16270 16270 16270 16270 15
341 20250401 152900 79090520 16300 16300 16300 16300 0
342 20250401 152800 79090520 16300 16300 16300 16300 0
343 20250401 152700 79090520 16300 16300 16300 16300 0
344 20250401 152600 79090520 16300 16300 16300 16300 0
345 20250401 152500 79090520 16300 16300 16300 16300 0
346 20250401 152400 79090520 16300 16300 16300 16300 0
347 20250401 152300 79090520 16300 16300 16300 16300 0
348 20250401 152200 79090520 16300 16300 16300 16300 0
349 20250401 152100 79090520 16300 16300 16300 16300 0
350 20250401 152000 79090520 16300 16300 16300 16300 0
351 20250401 151900 79090520 16300 16300 16300 16300 0
352 20250401 151800 79090520 16300 16300 16300 16300 0
353 20250401 151700 79090520 16300 16300 16300 16300 0
354 20250401 151600 79090520 16300 16300 16300 16300 0
355 20250401 151500 79090520 16300 16300 16300 16300 0
356 20250401 151400 79090520 16300 16300 16300 16300 0
357 20250401 151300 79090520 16300 16300 16300 16300 0
358 20250401 151200 79090520 16300 16300 16300 16300 0
359 20250401 151100 79090520 16300 16300 16300 16300 0
360 20250401 151000 79090520 16300 16300 16300 16300 0
361 20250401 150900 79090520 16300 16300 16300 16300 0
362 20250401 150800 79090520 16300 16300 16300 16300 0
363 20250401 150700 79090520 16300 16300 16300 16300 0
364 20250401 150600 79090520 16300 16300 16300 16300 0
365 20250401 150500 79090520 16300 16220 16300 16220 8
366 20250401 150400 78960600 16300 16220 16300 16220 113
367 20250401 150300 77119500 16300 16240 16300 16240 10
368 20250401 150200 76956620 16220 16220 16220 16220 34
369 20250401 150100 76405140 16220 16220 16220 16220 1
370 20250401 150000 76388920 16200 16100 16200 16100 577
371 20250401 145900 67070700 16100 16100 16100 16100 0
372 20250401 145800 67070700 16100 16100 16100 16100 0
373 20250401 145700 67070700 16100 16100 16100 16100 0
374 20250401 145600 67070700 16100 16100 16100 16100 0
375 20250401 145500 67070700 16100 16100 16100 16100 0
376 20250401 145400 67070700 16100 16100 16100 16100 0
377 20250401 145300 67070700 16100 16100 16100 16100 0
378 20250401 145200 67070700 16100 16100 16100 16100 0
379 20250401 145100 67070700 16100 16100 16100 16100 0
380 20250401 145000 67070700 16100 16100 16100 16100 0
381 20250401 144900 67070700 16100 16100 16100 16100 0
382 20250401 144800 67070700 16100 16100 16100 16100 0
383 20250401 144700 67070700 16100 16100 16100 16100 0
384 20250401 144600 67070700 16100 16100 16100 16100 0
385 20250401 144500 67070700 16100 16100 16100 16100 0
386 20250401 144400 67070700 16100 16100 16100 16100 0
387 20250401 144300 67070700 16100 16100 16100 16100 0
388 20250401 144200 67070700 16100 16100 16100 16100 0
389 20250401 144100 67070700 16100 16100 16100 16100 0
390 20250401 144000 67070700 16100 16100 16100 16100 0
391 20250401 143900 67070700 16100 16100 16100 16100 0
392 20250401 143800 67070700 16100 16100 16100 16100 10
393 20250401 143700 66909700 16100 16050 16100 16050 600
394 20250401 143600 57262670 16050 16050 16050 16050 0
395 20250401 143500 57262670 16050 16050 16050 16050 0
396 20250401 143400 57262670 16050 16050 16050 16050 10
397 20250401 143300 57102170 16050 16000 16050 16000 10
398 20250401 143200 56941920 16050 16020 16050 16020 8
399 20250401 143100 56813700 16000 16000 16000 16000 0
400 20250401 143000 56813700 16000 16000 16000 16000 0
401 20250401 142900 56813700 16000 16000 16000 16000 0
402 20250401 142800 56813700 16000 15960 16000 15960 1044
403 20250401 142700 40130840 15970 15970 15970 15970 0
404 20250401 142600 40130840 15970 15970 15970 15970 0
405 20250401 142500 40130840 15970 15970 15970 15970 0
406 20250401 142400 40130840 15970 15970 15970 15970 0
407 20250401 142300 40130840 15970 15970 15970 15970 0
408 20250401 142200 40130840 15970 15970 15970 15970 0
409 20250401 142100 40130840 15970 15970 15970 15970 0
410 20250401 142000 40130840 15970 15970 15970 15970 0
411 20250401 141900 40130840 15970 15970 15970 15970 0
412 20250401 141800 40130840 15970 15970 15970 15970 0
413 20250401 141700 40130840 15970 15970 15970 15970 1
414 20250401 141600 40114870 15960 15960 15960 15960 0
415 20250401 141500 40114870 15960 15960 15960 15960 8
416 20250401 141400 39987190 15960 15960 15960 15960 0
417 20250401 141300 39987190 15960 15960 15960 15960 2
418 20250401 141200 39955270 15930 15930 15930 15930 0
419 20250401 141100 39955270 15930 15930 15930 15930 0
420 20250401 141000 39955270 15930 15930 15930 15930 0
421 20250401 140900 39955270 15930 15930 15930 15930 0
422 20250401 140800 39955270 15930 15930 15930 15930 0
423 20250401 140700 39955270 15930 15930 15930 15930 21
424 20250401 140600 39620740 15970 15970 15970 15970 0
425 20250401 140500 39620740 15970 15970 15970 15970 0
426 20250401 140400 39620740 15970 15970 15970 15970 0
427 20250401 140300 39620740 15970 15970 15970 15970 0
428 20250401 140200 39620740 15970 15970 15970 15970 0
429 20250401 140100 39620740 15970 15970 15970 15970 0
430 20250401 140000 39620740 15970 15970 15970 15970 0
431 20250401 135900 39620740 15970 15970 15970 15970 0
432 20250401 135800 39620740 15970 15970 15970 15970 0
433 20250401 135700 39620740 15970 15970 15970 15970 0
434 20250401 135600 39620740 15970 15970 15970 15970 0
435 20250401 135500 39620740 15970 15970 15970 15970 0
436 20250401 135400 39620740 15970 15970 15970 15970 0
437 20250401 135300 39620740 15970 15970 15970 15970 0
438 20250401 135200 39620740 15970 15970 15970 15970 0
439 20250401 135100 39620740 15970 15970 15970 15970 0
440 20250401 135000 39620740 15970 15970 15970 15970 0
441 20250401 134900 39620740 15970 15970 15970 15970 0
442 20250401 134800 39620740 15970 15970 15970 15970 0
443 20250401 134700 39620740 15970 15970 15970 15970 0
444 20250401 134600 39620740 15970 15970 15970 15970 0
445 20250401 134500 39620740 15970 15970 15970 15970 0
446 20250401 134400 39620740 15970 15970 15970 15970 0
447 20250401 134300 39620740 15970 15970 15970 15970 0
448 20250401 134200 39620740 15970 15970 15970 15970 0
449 20250401 134100 39620740 15970 15970 15970 15970 0
450 20250401 134000 39620740 15970 15970 15970 15970 0
451 20250401 133900 39620740 15970 15970 15970 15970 0
452 20250401 133800 39620740 15970 15970 15970 15970 0
453 20250401 133700 39620740 15970 15970 15970 15970 0
454 20250401 133600 39620740 15970 15970 15970 15970 0
455 20250401 133500 39620740 15970 15970 15970 15970 0
456 20250401 133400 39620740 15970 15970 15970 15970 0
457 20250401 133300 39620740 15970 15970 15970 15970 0
458 20250401 133200 39620740 15970 15970 15970 15970 0
459 20250401 133100 39620740 15970 15970 15970 15970 0
460 20250401 133000 39620740 15970 15970 15970 15970 0
461 20250401 132900 39620740 15970 15970 15970 15970 0
462 20250401 132800 39620740 15970 15970 15970 15970 0
463 20250401 132700 39620740 15970 15970 15970 15970 0
464 20250401 132600 39620740 15970 15970 15970 15970 0
465 20250401 132500 39620740 15970 15970 15970 15970 0
466 20250401 132400 39620740 15970 15950 15970 15950 312
467 20250401 132300 34640040 15950 15950 15950 15950 0
468 20250401 132200 34640040 15950 15950 15950 15950 0
469 20250401 132100 34640040 15950 15950 15950 15950 3
470 20250401 132000 34592190 15970 15970 15970 15970 0
471 20250401 131900 34592190 15970 15970 15970 15970 0
472 20250401 131800 34592190 15970 15970 15970 15970 0
473 20250401 131700 34592190 15970 15970 15970 15970 0
474 20250401 131600 34592190 15970 15970 15970 15970 0
475 20250401 131500 34592190 15970 15970 15970 15970 0
476 20250401 131400 34592190 15970 15970 15970 15970 0
477 20250401 131300 34592190 15970 15970 15970 15970 0
478 20250401 131200 34592190 15970 15970 15970 15970 0
479 20250401 131100 34592190 15970 15970 15970 15970 0
480 20250401 131000 34592190 15970 15970 15970 15970 0
481 20250401 130900 34592190 15970 15970 15970 15970 0
482 20250401 130800 34592190 15970 15970 15970 15970 0
483 20250401 130700 34592190 15970 15970 15970 15970 0
484 20250401 130600 34592190 15970 15970 15970 15970 0
485 20250401 130500 34592190 15970 15970 15970 15970 0
486 20250401 130400 34592190 15970 15970 15970 15970 0
487 20250401 130300 34592190 15970 15990 15990 15970 2
488 20250401 130200 34560230 15970 15970 15970 15970 0
489 20250401 130100 34560230 15970 15970 15970 15970 0
490 20250401 130000 34560230 15970 15970 15970 15970 0
491 20250401 125900 34560230 15970 15970 15970 15970 0
492 20250401 125800 34560230 15970 15970 15970 15970 0
493 20250401 125700 34560230 15970 15970 15970 15970 0
494 20250401 125600 34560230 15970 15970 15970 15970 0
495 20250401 125500 34560230 15970 15970 15970 15970 0
496 20250401 125400 34560230 15970 15970 15970 15970 0
497 20250401 125300 34560230 15970 15970 15970 15970 0
498 20250401 125200 34560230 15970 15970 15970 15970 0
499 20250401 125100 34560230 15970 15970 15970 15970 0
500 20250401 125000 34560230 15970 15970 15970 15970 0
501 20250401 124900 34560230 15970 15970 15970 15970 0
502 20250401 124800 34560230 15970 15970 15970 15970 0
503 20250401 124700 34560230 15970 15970 15970 15970 0
504 20250401 124600 34560230 15970 15970 15970 15970 0
505 20250401 124500 34560230 15970 15970 15970 15970 0
506 20250401 124400 34560230 15970 15970 15970 15970 0
507 20250401 124300 34560230 15970 15970 15970 15970 0
508 20250401 124200 34560230 15970 15970 15970 15970 0
509 20250401 124100 34560230 15970 15970 15970 15970 0
510 20250401 124000 34560230 15970 15970 15970 15970 0
511 20250401 123900 34560230 15970 15970 15970 15970 0
512 20250401 123800 34560230 15970 15970 15970 15970 2
513 20250401 123700 34528290 15990 15990 15990 15990 0
514 20250401 123600 34528290 15990 15990 15990 15990 0
515 20250401 123500 34528290 15990 15990 15990 15990 0
516 20250401 123400 34528290 15990 15990 15990 15990 0
517 20250401 123300 34528290 15990 15990 15990 15990 0
518 20250401 123200 34528290 15990 15990 15990 15990 0
519 20250401 123100 34528290 15990 15990 15990 15990 0
520 20250401 123000 34528290 15990 15990 15990 15990 0
521 20250401 122900 34528290 15990 15990 15990 15990 0
522 20250401 122800 34528290 15990 15990 15990 15990 0
523 20250401 122700 34528290 15990 15990 15990 15990 0
524 20250401 122600 34528290 15990 15990 15990 15990 0
525 20250401 122500 34528290 15990 15990 15990 15990 25
526 20250401 122400 34128540 16000 16000 16000 16000 0
527 20250401 122300 34128540 16000 16000 16000 16000 0
528 20250401 122200 34128540 16000 16000 16000 16000 0
529 20250401 122100 34128540 16000 16000 16000 16000 0
530 20250401 122000 34128540 16000 16000 16000 16000 0
531 20250401 121900 34128540 16000 16000 16000 16000 20
532 20250401 121800 33808540 15990 15990 15990 15990 25
533 20250401 121700 33408790 15990 15990 15990 15990 0
534 20250401 121600 33408790 15990 15990 15990 15990 0
535 20250401 121500 33408790 15990 15990 15990 15990 0
536 20250401 121400 33408790 15990 15990 15990 15990 0
537 20250401 121300 33408790 15990 15990 15990 15990 0
538 20250401 121200 33408790 15990 15990 15990 15990 0
539 20250401 121100 33408790 15990 15990 15990 15990 0
540 20250401 121000 33408790 15990 15990 15990 15990 0
541 20250401 120900 33408790 15990 15990 15990 15990 0
542 20250401 120800 33408790 15990 15990 15990 15990 0
543 20250401 120700 33408790 15990 15990 15990 15990 0
544 20250401 120600 33408790 15990 15990 15990 15990 2
545 20250401 120500 33376810 15990 15990 15990 15990 0
546 20250401 120400 33376810 15990 15990 15990 15990 0
547 20250401 120300 33376810 15990 15990 15990 15990 0
548 20250401 120200 33376810 15990 15990 15990 15990 3
549 20250401 120100 33328840 15950 15950 15950 15950 40
550 20250401 120000 32690840 15990 15990 15990 15990 0
551 20250401 115900 32690840 15990 15990 15990 15990 0
552 20250401 115800 32690840 15990 15990 15990 15990 0
553 20250401 115700 32690840 15990 15990 15990 15990 47
554 20250401 115600 31939310 15980 15960 15980 15960 53
555 20250401 115500 31093290 15950 15900 15950 15900 25
556 20250401 115400 30694790 15900 15900 15900 15900 1
557 20250401 115300 30678890 15800 15800 15800 15800 0
558 20250401 115200 30678890 15800 15800 15800 15800 0
559 20250401 115100 30678890 15800 15800 15800 15800 3
560 20250401 115000 30631490 15900 15900 15900 15900 0
561 20250401 114900 30631490 15900 15900 15900 15900 1
562 20250401 114800 30615590 15950 15950 15950 15950 0
563 20250401 114700 30615590 15950 15950 15950 15950 0
564 20250401 114600 30615590 15950 15950 15950 15950 0
565 20250401 114500 30615590 15950 15950 15950 15950 1
566 20250401 114400 30599640 15470 15470 15470 15470 50
567 20250401 114300 29826140 15470 15900 15900 15470 350
568 20250401 114200 24408780 15960 15960 15960 15960 0
569 20250401 114100 24408780 15960 15960 15960 15960 0
570 20250401 114000 24408780 15960 15960 15960 15960 0
571 20250401 113900 24408780 15960 15960 15960 15960 0
572 20250401 113800 24408780 15960 15960 15960 15960 0
573 20250401 113700 24408780 15960 15960 15960 15960 0
574 20250401 113600 24408780 15960 15960 15960 15960 0
575 20250401 113500 24408780 15960 15960 15960 15960 1
576 20250401 113400 24392820 15500 15960 15960 15500 601
577 20250401 113300 15073510 15600 15600 15600 15600 0
578 20250401 113200 15073510 15600 15900 15900 15600 55
579 20250401 113100 14214510 15960 15960 15960 15960 0
580 20250401 113000 14214510 15960 15960 15960 15960 0
581 20250401 112900 14214510 15960 15960 15960 15960 1
582 20250401 112800 14198550 15600 15600 15600 15600 0
583 20250401 112700 14198550 15600 15600 15600 15600 20
584 20250401 112600 13886550 15600 15600 15600 15600 0
585 20250401 112500 13886550 15600 15600 15600 15600 0
586 20250401 112400 13886550 15600 15720 15720 15600 20
587 20250401 112300 13573940 15990 15990 15990 15990 0
588 20250401 112200 13573940 15990 15990 15990 15990 0
589 20250401 112100 13573940 15990 15990 15990 15990 31
590 20250401 112000 13078250 15990 15980 15990 15980 343
591 20250401 111900 7594910 15740 15750 15750 15740 3
592 20250401 111800 7547670 15750 15800 15800 15750 10
593 20250401 111700 7390070 15980 15900 15980 15800 4
594 20250401 111600 7326590 15980 15980 15980 15980 0
595 20250401 111500 7326590 15980 15980 15980 15980 0
596 20250401 111400 7326590 15980 15980 15980 15980 1
597 20250401 111300 7310610 15750 15900 15900 15750 15
598 20250401 111200 7074110 15980 15760 15980 15760 2
599 20250401 111100 7042370 15760 15780 15780 15760 10
600 20250401 111000 6884650 15980 15980 15980 15980 0
601 20250401 110900 6884650 15980 15930 15980 15800 32
602 20250401 110800 6378540 15980 15980 15980 15980 0
603 20250401 110700 6378540 15980 15980 15980 15980 0
604 20250401 110600 6378540 15980 15980 15980 15980 0
605 20250401 110500 6378540 15980 15980 15980 15980 5
606 20250401 110400 6298640 15970 15970 15970 15970 0
607 20250401 110300 6298640 15970 15970 15970 15970 0
608 20250401 110200 6298640 15970 15970 15970 15970 5
609 20250401 110100 6218790 15980 15980 15980 15980 0
610 20250401 110000 6218790 15980 15980 15980 15980 0
611 20250401 105900 6218790 15980 15980 15980 15980 1
612 20250401 105800 6202810 15970 15970 15970 15970 25
613 20250401 105700 5803560 15970 15970 15970 15970 0
614 20250401 105600 5803560 15970 15970 15970 15970 0
615 20250401 105500 5803560 15970 15970 15970 15970 0
616 20250401 105400 5803560 15970 15970 15970 15970 0
617 20250401 105300 5803560 15970 15970 15970 15970 0
618 20250401 105200 5803560 15970 15970 15970 15970 0
619 20250401 105100 5803560 15970 15970 15970 15970 0
620 20250401 105000 5803560 15970 15970 15970 15970 0
621 20250401 104900 5803560 15970 15970 15970 15970 2
622 20250401 104800 5771620 15980 15980 15980 15980 0
623 20250401 104700 5771620 15980 15980 15980 15980 0
624 20250401 104600 5771620 15980 15980 15980 15980 1
625 20250401 104500 5755640 15970 15970 15970 15970 0
626 20250401 104400 5755640 15970 15970 15970 15970 0
627 20250401 104300 5755640 15970 15970 15970 15970 0
628 20250401 104200 5755640 15970 15970 15970 15970 40
629 20250401 104100 5116840 15980 15980 15980 15980 0
630 20250401 104000 5116840 15980 15980 15980 15980 0
631 20250401 103900 5116840 15980 15980 15980 15980 0
632 20250401 103800 5116840 15980 15980 15980 15980 0
633 20250401 103700 5116840 15980 15980 15980 15980 0
634 20250401 103600 5116840 15980 15980 15980 15980 7
635 20250401 103500 5004980 15990 15990 15990 15990 0
636 20250401 103400 5004980 15990 15990 15990 15990 0
637 20250401 103300 5004980 15990 15990 15990 15990 0
638 20250401 103200 5004980 15990 15990 15990 15990 0
639 20250401 103100 5004980 15990 15900 15990 15900 20
640 20250401 103000 4686710 15990 15990 15990 15990 0
641 20250401 102900 4686710 15990 15990 15990 15990 0
642 20250401 102800 4686710 15990 15990 15990 15990 0
643 20250401 102700 4686710 15990 15990 15990 15990 0
644 20250401 102600 4686710 15990 15990 15990 15990 0
645 20250401 102500 4686710 15990 15990 15990 15990 0
646 20250401 102400 4686710 15990 15990 15990 15990 1
647 20250401 102300 4670720 15950 15950 15950 15950 11
648 20250401 102200 4495270 15990 15990 15990 15990 0
649 20250401 102100 4495270 15990 15990 15990 15990 0
650 20250401 102000 4495270 15990 15990 15990 15990 0
651 20250401 101900 4495270 15990 15990 15990 15990 0
652 20250401 101800 4495270 15990 15990 15990 15990 0
653 20250401 101700 4495270 15990 15990 15990 15990 0
654 20250401 101600 4495270 15990 15990 15990 15990 0
655 20250401 101500 4495270 15990 15990 15990 15990 0
656 20250401 101400 4495270 15990 15990 15990 15990 0
657 20250401 101300 4495270 15990 15990 15990 15990 0
658 20250401 101200 4495270 15990 15990 15990 15990 0
659 20250401 101100 4495270 15990 15990 15990 15990 0
660 20250401 101000 4495270 15990 15990 15990 15990 0
661 20250401 100900 4495270 15990 15990 15990 15990 0
662 20250401 100800 4495270 15990 15990 15990 15990 0
663 20250401 100700 4495270 15990 15990 15990 15990 0
664 20250401 100600 4495270 15990 15990 15990 15990 0
665 20250401 100500 4495270 15990 15990 15990 15990 0
666 20250401 100400 4495270 15990 15990 15990 15990 0
667 20250401 100300 4495270 15990 15990 15990 15990 5
668 20250401 100200 4415320 15990 15990 15990 15990 1
669 20250401 100100 4399330 15900 15900 15900 15900 0
670 20250401 100000 4399330 15900 15900 15900 15900 0
671 20250401 095900 4399330 15900 15900 15900 15900 0
672 20250401 095800 4399330 15900 15900 15900 15900 6
673 20250401 095700 4303930 15990 15990 15990 15990 0
674 20250401 095600 4303930 15990 15990 15990 15990 0
675 20250401 095500 4303930 15990 15990 15990 15990 0
676 20250401 095400 4303930 15990 15990 15990 15990 0
677 20250401 095300 4303930 15990 15990 15990 15990 0
678 20250401 095200 4303930 15990 15900 15990 15900 3
679 20250401 095100 4256140 15990 15990 15990 15990 0
680 20250401 095000 4256140 15990 15990 15990 15990 0
681 20250401 094900 4256140 15990 15990 15990 15990 0
682 20250401 094800 4256140 15990 15990 15990 15990 1
683 20250401 094700 4240150 15800 15900 15900 15800 3
684 20250401 094600 4192650 15990 15990 15990 15990 0
685 20250401 094500 4192650 15990 15990 15990 15990 0
686 20250401 094400 4192650 15990 15990 15990 15990 0
687 20250401 094300 4192650 15990 15990 15990 15990 0
688 20250401 094200 4192650 15990 15990 15990 15990 0
689 20250401 094100 4192650 15990 15990 15990 15990 2
690 20250401 094000 4160670 15760 15760 15760 15760 0
691 20250401 093900 4160670 15760 15760 15760 15760 0
692 20250401 093800 4160670 15760 15760 15760 15760 0
693 20250401 093700 4160670 15760 15980 15980 15760 100
694 20250401 093600 2571650 15990 15990 15990 15990 1
695 20250401 093500 2555660 16000 16000 16000 16000 0
696 20250401 093400 2555660 16000 16000 16000 16000 0
697 20250401 093300 2555660 16000 16000 16000 16000 0
698 20250401 093200 2555660 16000 16000 16000 16000 0
699 20250401 093100 2555660 16000 16000 16000 16000 0
700 20250401 093000 2555660 16000 16000 16000 16000 0
701 20250401 092900 2555660 16000 16000 16000 16000 0
702 20250401 092800 2555660 16000 16000 16000 16000 0
703 20250401 092700 2555660 16000 15990 16000 15990 11
704 20250401 092600 2379750 15990 15990 15990 15990 0
705 20250401 092500 2379750 15990 15990 15990 15990 0
706 20250401 092400 2379750 15990 15990 15990 15980 31
707 20250401 092300 1884160 15990 15990 15990 15990 0
708 20250401 092200 1884160 15990 15990 15990 15990 5
709 20250401 092100 1804210 15990 15990 15990 15990 43
710 20250401 092000 1116640 15980 15980 15980 15980 0
711 20250401 091900 1116640 15980 15980 15980 15980 0
712 20250401 091800 1116640 15980 15980 15980 15980 0
713 20250401 091700 1116640 15980 15980 15980 15980 9
714 20250401 091600 972820 15980 15980 15980 15980 0
715 20250401 091500 972820 15980 15980 15980 15980 0
716 20250401 091400 972820 15980 15980 15980 15980 0
717 20250401 091300 972820 15980 15980 15980 15980 0
718 20250401 091200 972820 15980 15980 15980 15980 0
719 20250401 091100 972820 15980 15980 15980 15980 1
720 20250401 091000 956840 15950 15950 15950 15950 0
721 20250401 090900 956840 15950 15950 15950 15950 0
722 20250401 090800 956840 15950 15950 15950 15950 40
723 20250401 090700 318840 15950 15950 15950 15950 10
724 20250401 090600 159340 15980 15980 15980 15980 0
725 20250401 090500 159340 15980 15980 15980 15980 1
726 20250401 090400 143360 15900 15930 15930 15900 3
727 20250401 090300 95630 15930 15930 15930 15930 0
728 20250401 090200 95630 15930 15930 15930 15930 0
729 20250401 090100 95630 15930 15930 15930 15930 5
730 20250401 090000 15980 15980 15980 15980 15980 1