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

737
286940/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,737 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,211500,254471330,18050,18050,18050,18050,153
20250401,211400,254471330,18050,18050,18050,18050,0
20250401,211300,254471330,18050,18050,18050,18050,0
20250401,211200,254471330,18050,18050,18050,18050,0
20250401,211100,254471330,18050,18050,18050,18050,0
20250401,211000,254471330,18050,18050,18050,18050,0
20250401,210900,254471330,18050,18050,18050,18050,0
20250401,210800,254471330,18050,18050,18050,18050,0
20250401,210700,254471330,18050,18050,18050,18050,0
20250401,210600,254471330,18050,18050,18050,18050,0
20250401,210500,254471330,18050,18050,18050,18050,0
20250401,210400,254471330,18050,18050,18050,18050,0
20250401,210300,254471330,18050,18050,18050,18050,0
20250401,210200,254471330,18050,18050,18050,18050,0
20250401,210100,254471330,18050,18050,18050,18050,0
20250401,210000,254471330,18050,18050,18050,18050,0
20250401,205900,254471330,18050,18050,18050,18050,0
20250401,205800,254471330,18050,18050,18050,18050,0
20250401,205700,254471330,18050,18050,18050,18050,0
20250401,205600,254471330,18050,18050,18050,18050,0
20250401,205500,254471330,18050,18050,18050,18050,0
20250401,205400,254471330,18050,18050,18050,18050,0
20250401,205300,254471330,18050,18050,18050,18050,0
20250401,205200,254471330,18050,18050,18050,18050,0
20250401,205100,254471330,18050,18050,18050,18050,0
20250401,205000,254471330,18050,18050,18050,18050,0
20250401,204900,254471330,18050,18050,18050,18050,0
20250401,204800,254471330,18050,18050,18050,18050,0
20250401,204700,254471330,18050,18050,18050,18050,0
20250401,204600,254471330,18050,18050,18050,18050,0
20250401,204500,254471330,18050,18050,18050,18050,153
20250401,204400,254471330,18050,18050,18050,18050,0
20250401,204300,254471330,18050,18050,18050,18050,0
20250401,204200,254471330,18050,18050,18050,18050,0
20250401,204100,254471330,18050,18050,18050,18050,0
20250401,204000,254471330,18050,18050,18050,18050,0
20250401,203900,254471330,18050,18050,18050,18050,0
20250401,203800,254471330,18050,18050,18050,18050,0
20250401,203700,254471330,18050,18050,18050,18050,0
20250401,203600,254471330,18050,18050,18050,18050,0
20250401,203500,254471330,18050,18050,18050,18050,0
20250401,203400,254471330,18050,18050,18050,18050,0
20250401,203300,254471330,18050,18050,18050,18050,0
20250401,203200,254471330,18050,18050,18050,18050,0
20250401,203100,254471330,18050,18050,18050,18050,0
20250401,203000,254471330,18050,18050,18050,18050,0
20250401,202900,254471330,18050,18050,18050,18050,0
20250401,202800,254471330,18050,18050,18050,18050,0
20250401,202700,254471330,18050,18050,18050,18050,0
20250401,202600,254471330,18050,18050,18050,18050,0
20250401,202500,254471330,18050,18050,18050,18050,0
20250401,202400,254471330,18050,18050,18050,18050,0
20250401,202300,254471330,18050,18050,18050,18050,0
20250401,202200,254471330,18050,18050,18050,18050,0
20250401,202100,254471330,18050,18050,18050,18050,0
20250401,202000,254471330,18050,18050,18050,18050,0
20250401,201900,254471330,18050,18050,18050,18050,0
20250401,201800,254471330,18050,18050,18050,18050,0
20250401,201700,254471330,18050,18050,18050,18050,0
20250401,201600,254471330,18050,18050,18050,18050,0
20250401,201500,254471330,18050,18050,18050,18050,153
20250401,201400,254471330,18050,18050,18050,18050,0
20250401,201300,254471330,18050,18050,18050,18050,0
20250401,201200,254471330,18050,18050,18050,18050,0
20250401,201100,254471330,18050,18050,18050,18050,0
20250401,201000,254471330,18050,18050,18050,18050,0
20250401,200900,254471330,18050,18050,18050,18050,0
20250401,200800,254471330,18050,18050,18050,18050,0
20250401,200700,254471330,18050,18050,18050,18050,0
20250401,200600,254471330,18050,18050,18050,18050,0
20250401,200500,254471330,18050,18050,18050,18050,0
20250401,200400,254471330,18050,18050,18050,18050,0
20250401,200300,254471330,18050,18050,18050,18050,0
20250401,200200,254471330,18050,18050,18050,18050,0
20250401,200100,254471330,18050,18050,18050,18050,0
20250401,200000,254471330,18050,18050,18050,18050,0
20250401,195900,254471330,18050,18050,18050,18050,0
20250401,195800,254471330,18050,18050,18050,18050,0
20250401,195700,254471330,18050,18050,18050,18050,0
20250401,195600,254471330,18050,18050,18050,18050,0
20250401,195500,254471330,18050,18050,18050,18050,0
20250401,195400,254471330,18050,18050,18050,18050,0
20250401,195300,254471330,18050,18050,18050,18050,0
20250401,195200,254471330,18050,18050,18050,18050,0
20250401,195100,254471330,18050,18050,18050,18050,0
20250401,195000,254471330,18050,18050,18050,18050,0
20250401,194900,254471330,18050,18050,18050,18050,0
20250401,194800,254471330,18050,18050,18050,18050,0
20250401,194700,254471330,18050,18050,18050,18050,0
20250401,194600,254471330,18050,18050,18050,18050,0
20250401,194500,254471330,18050,18050,18050,18050,153
20250401,194400,254471330,18050,18050,18050,18050,0
20250401,194300,254471330,18050,18050,18050,18050,0
20250401,194200,254471330,18050,18050,18050,18050,0
20250401,194100,254471330,18050,18050,18050,18050,0
20250401,194000,254471330,18050,18050,18050,18050,0
20250401,193900,254471330,18050,18050,18050,18050,0
20250401,193800,254471330,18050,18050,18050,18050,0
20250401,193700,254471330,18050,18050,18050,18050,0
20250401,193600,254471330,18050,18050,18050,18050,0
20250401,193500,254471330,18050,18050,18050,18050,0
20250401,193400,254471330,18050,18050,18050,18050,0
20250401,193300,254471330,18050,18050,18050,18050,0
20250401,193200,254471330,18050,18050,18050,18050,0
20250401,193100,254471330,18050,18050,18050,18050,0
20250401,193000,254471330,18050,18050,18050,18050,0
20250401,192900,254471330,18050,18050,18050,18050,0
20250401,192800,254471330,18050,18050,18050,18050,0
20250401,192700,254471330,18050,18050,18050,18050,0
20250401,192600,254471330,18050,18050,18050,18050,0
20250401,192500,254471330,18050,18050,18050,18050,0
20250401,192400,254471330,18050,18050,18050,18050,0
20250401,192300,254471330,18050,18050,18050,18050,0
20250401,192200,254471330,18050,18050,18050,18050,0
20250401,192100,254471330,18050,18050,18050,18050,0
20250401,192000,254471330,18050,18050,18050,18050,0
20250401,191900,254471330,18050,18050,18050,18050,0
20250401,191800,254471330,18050,18050,18050,18050,0
20250401,191700,254471330,18050,18050,18050,18050,0
20250401,191600,254471330,18050,18050,18050,18050,0
20250401,191500,254471330,18050,18050,18050,18050,153
20250401,191400,254471330,18050,18050,18050,18050,0
20250401,191300,254471330,18050,18050,18050,18050,0
20250401,191200,254471330,18050,18050,18050,18050,0
20250401,191100,254471330,18050,18050,18050,18050,0
20250401,191000,254471330,18050,18050,18050,18050,0
20250401,190900,254471330,18050,18050,18050,18050,0
20250401,190800,254471330,18050,18050,18050,18050,0
20250401,190700,254471330,18050,18050,18050,18050,0
20250401,190600,254471330,18050,18050,18050,18050,0
20250401,190500,254471330,18050,18050,18050,18050,0
20250401,190400,254471330,18050,18050,18050,18050,0
20250401,190300,254471330,18050,18050,18050,18050,0
20250401,190200,254471330,18050,18050,18050,18050,0
20250401,190100,254471330,18050,18050,18050,18050,0
20250401,190000,254471330,18050,18050,18050,18050,0
20250401,185900,254471330,18050,18050,18050,18050,0
20250401,185800,254471330,18050,18050,18050,18050,0
20250401,185700,254471330,18050,18050,18050,18050,0
20250401,185600,254471330,18050,18050,18050,18050,0
20250401,185500,254471330,18050,18050,18050,18050,0
20250401,185400,254471330,18050,18050,18050,18050,0
20250401,185300,254471330,18050,18050,18050,18050,0
20250401,185200,254471330,18050,18050,18050,18050,0
20250401,185100,254471330,18050,18050,18050,18050,0
20250401,185000,254471330,18050,18050,18050,18050,0
20250401,184900,254471330,18050,18050,18050,18050,0
20250401,184800,254471330,18050,18050,18050,18050,0
20250401,184700,254471330,18050,18050,18050,18050,0
20250401,184600,254471330,18050,18050,18050,18050,0
20250401,184500,254471330,18050,18050,18050,18050,153
20250401,184400,254471330,18050,18050,18050,18050,0
20250401,184300,254471330,18050,18050,18050,18050,0
20250401,184200,254471330,18050,18050,18050,18050,0
20250401,184100,254471330,18050,18050,18050,18050,0
20250401,184000,254471330,18050,18050,18050,18050,0
20250401,183900,254471330,18050,18050,18050,18050,0
20250401,183800,254471330,18050,18050,18050,18050,0
20250401,183700,254471330,18050,18050,18050,18050,0
20250401,183600,254471330,18050,18050,18050,18050,0
20250401,183500,254471330,18050,18050,18050,18050,0
20250401,183400,254471330,18050,18050,18050,18050,0
20250401,183300,254471330,18050,18050,18050,18050,0
20250401,183200,254471330,18050,18050,18050,18050,0
20250401,183100,254471330,18050,18050,18050,18050,0
20250401,183000,254471330,18050,18050,18050,18050,0
20250401,182900,254471330,18050,18050,18050,18050,0
20250401,182800,254471330,18050,18050,18050,18050,0
20250401,182700,254471330,18050,18050,18050,18050,0
20250401,182600,254471330,18050,18050,18050,18050,0
20250401,182500,254471330,18050,18050,18050,18050,0
20250401,182400,254471330,18050,18050,18050,18050,0
20250401,182300,254471330,18050,18050,18050,18050,0
20250401,182200,254471330,18050,18050,18050,18050,0
20250401,182100,254471330,18050,18050,18050,18050,0
20250401,182000,254471330,18050,18050,18050,18050,0
20250401,181900,254471330,18050,18050,18050,18050,0
20250401,181800,254471330,18050,18050,18050,18050,0
20250401,181700,254471330,18050,18050,18050,18050,0
20250401,181600,254471330,18050,18050,18050,18050,0
20250401,181500,254471330,18050,18050,18050,18050,153
20250401,181400,254471330,18050,18050,18050,18050,0
20250401,181300,254471330,18050,18050,18050,18050,0
20250401,181200,254471330,18050,18050,18050,18050,0
20250401,181100,254471330,18050,18050,18050,18050,0
20250401,181000,254471330,18050,18050,18050,18050,0
20250401,180900,254471330,18050,18050,18050,18050,0
20250401,180800,254471330,18050,18050,18050,18050,0
20250401,180700,254471330,18050,18050,18050,18050,0
20250401,180600,254471330,18050,18050,18050,18050,0
20250401,180500,254471330,18050,18050,18050,18050,0
20250401,180400,254471330,18050,18050,18050,18050,0
20250401,180300,254471330,18050,18050,18050,18050,0
20250401,180200,254471330,18050,18050,18050,18050,0
20250401,180100,254471330,18050,18050,18050,18050,0
20250401,180000,254471330,18050,18050,18050,18050,0
20250401,175900,254471330,18050,18050,18050,18050,0
20250401,175800,254471330,18050,18050,18050,18050,0
20250401,175700,254471330,18050,18050,18050,18050,0
20250401,175600,254471330,18050,18050,18050,18050,0
20250401,175500,254471330,18050,18050,18050,18050,0
20250401,175400,254471330,18050,18050,18050,18050,0
20250401,175300,254471330,18050,18050,18050,18050,0
20250401,175200,254471330,18050,18050,18050,18050,0
20250401,175100,254471330,18050,18050,18050,18050,0
20250401,175000,254471330,18050,18050,18050,18050,0
20250401,174900,254471330,18050,18050,18050,18050,0
20250401,174800,254471330,18050,18050,18050,18050,0
20250401,174700,254471330,18050,18050,18050,18050,0
20250401,174600,254471330,18050,18050,18050,18050,0
20250401,174500,254471330,18050,18050,18050,18050,153
20250401,174400,254471330,18050,18050,18050,18050,0
20250401,174300,254471330,18050,18050,18050,18050,0
20250401,174200,254471330,18050,18050,18050,18050,0
20250401,174100,254471330,18050,18050,18050,18050,0
20250401,174000,254471330,18050,18050,18050,18050,0
20250401,173900,254471330,18050,18050,18050,18050,0
20250401,173800,254471330,18050,18050,18050,18050,0
20250401,173700,254471330,18050,18050,18050,18050,0
20250401,173600,254471330,18050,18050,18050,18050,0
20250401,173500,254471330,18050,18050,18050,18050,0
20250401,173400,254471330,18050,18050,18050,18050,0
20250401,173300,254471330,18050,18050,18050,18050,0
20250401,173200,254471330,18050,18050,18050,18050,0
20250401,173100,254471330,18050,18050,18050,18050,0
20250401,173000,254471330,18050,18050,18050,18050,0
20250401,172900,254471330,18050,18050,18050,18050,0
20250401,172800,254471330,18050,18050,18050,18050,0
20250401,172700,254471330,18050,18050,18050,18050,0
20250401,172600,254471330,18050,18050,18050,18050,0
20250401,172500,254471330,18050,18050,18050,18050,0
20250401,172400,254471330,18050,18050,18050,18050,0
20250401,172300,254471330,18050,18050,18050,18050,0
20250401,172200,254471330,18050,18050,18050,18050,0
20250401,172100,254471330,18050,18050,18050,18050,0
20250401,172000,254471330,18050,18050,18050,18050,0
20250401,171900,254471330,18050,18050,18050,18050,0
20250401,171800,254471330,18050,18050,18050,18050,0
20250401,171700,254471330,18050,18050,18050,18050,0
20250401,171600,254471330,18050,18050,18050,18050,0
20250401,171500,254471330,18050,18050,18050,18050,153
20250401,171400,254471330,18050,18050,18050,18050,0
20250401,171300,254471330,18050,18050,18050,18050,0
20250401,171200,254471330,18050,18050,18050,18050,0
20250401,171100,254471330,18050,18050,18050,18050,0
20250401,171000,254471330,18050,18050,18050,18050,0
20250401,170900,254471330,18050,18050,18050,18050,0
20250401,170800,254471330,18050,18050,18050,18050,0
20250401,170700,254471330,18050,18050,18050,18050,0
20250401,170600,254471330,18050,18050,18050,18050,0
20250401,170500,254471330,18050,18050,18050,18050,0
20250401,170400,254471330,18050,18050,18050,18050,0
20250401,170300,254471330,18050,18050,18050,18050,0
20250401,170200,254471330,18050,18050,18050,18050,0
20250401,170100,254471330,18050,18050,18050,18050,0
20250401,170000,254471330,18050,18050,18050,18050,0
20250401,165900,254471330,18050,18050,18050,18050,0
20250401,165800,254471330,18050,18050,18050,18050,0
20250401,165700,254471330,18050,18050,18050,18050,0
20250401,165600,254471330,18050,18050,18050,18050,0
20250401,165500,254471330,18050,18050,18050,18050,0
20250401,165400,254471330,18050,18050,18050,18050,0
20250401,165300,254471330,18050,18050,18050,18050,0
20250401,165200,254471330,18050,18050,18050,18050,0
20250401,165100,254471330,18050,18050,18050,18050,0
20250401,165000,254471330,18050,18050,18050,18050,0
20250401,164900,254471330,18050,18050,18050,18050,0
20250401,164800,254471330,18050,18050,18050,18050,0
20250401,164700,254471330,18050,18050,18050,18050,0
20250401,164600,254471330,18050,18050,18050,18050,0
20250401,164500,254471330,18050,18050,18050,18050,153
20250401,164400,254471330,18050,18050,18050,18050,0
20250401,164300,254471330,18050,18050,18050,18050,0
20250401,164200,254471330,18050,18050,18050,18050,0
20250401,164100,254471330,18050,18050,18050,18050,0
20250401,164000,254471330,18050,18050,18050,18050,0
20250401,163900,254471330,18050,18050,18050,18050,0
20250401,163800,254471330,18050,18050,18050,18050,0
20250401,163700,254471330,18050,18050,18050,18050,0
20250401,163600,254471330,18050,18050,18050,18050,0
20250401,163500,254471330,18050,18050,18050,18050,0
20250401,163400,254471330,18050,18050,18050,18050,0
20250401,163300,254471330,18050,18050,18050,18050,0
20250401,163200,254471330,18050,18050,18050,18050,0
20250401,163100,254471330,18050,18050,18050,18050,0
20250401,163000,254471330,18050,18050,18050,18050,0
20250401,162900,254471330,18050,18050,18050,18050,0
20250401,162800,254471330,18050,18050,18050,18050,0
20250401,162700,254471330,18050,18050,18050,18050,0
20250401,162600,254471330,18050,18050,18050,18050,0
20250401,162500,254471330,18050,18050,18050,18050,0
20250401,162400,254471330,18050,18050,18050,18050,0
20250401,162300,254471330,18050,18050,18050,18050,0
20250401,162200,254471330,18050,18050,18050,18050,0
20250401,162100,254471330,18050,18050,18050,18050,0
20250401,162000,254471330,18050,18050,18050,18050,0
20250401,161900,254471330,18050,18050,18050,18050,0
20250401,161800,254471330,18050,18050,18050,18050,0
20250401,161700,254471330,18050,18050,18050,18050,0
20250401,161600,254471330,18050,18050,18050,18050,0
20250401,161500,254471330,18050,18050,18050,18050,153
20250401,161400,254471330,18050,18050,18050,18050,0
20250401,161300,254471330,18050,18050,18050,18050,0
20250401,161200,254471330,18050,18050,18050,18050,0
20250401,161100,254471330,18050,18050,18050,18050,0
20250401,161000,254471330,18050,18050,18050,18050,0
20250401,160900,254471330,18050,18050,18050,18050,0
20250401,160800,254471330,18050,18050,18050,18050,0
20250401,160700,254471330,18050,18050,18050,18050,0
20250401,160600,254471330,18050,18050,18050,18050,0
20250401,160500,254471330,18050,18050,18050,18050,0
20250401,160400,254471330,18050,18050,18050,18050,0
20250401,160300,254471330,18050,18050,18050,18050,0
20250401,160200,254471330,18050,18050,18050,18050,0
20250401,160100,254471330,18050,18050,18050,18050,0
20250401,160000,254471330,18050,18050,18050,18050,0
20250401,155900,254471330,18050,18050,18050,18050,0
20250401,155800,254471330,18050,18050,18050,18050,0
20250401,155700,254471330,18050,18050,18050,18050,0
20250401,155600,254471330,18050,18050,18050,18050,0
20250401,155500,254471330,18050,18050,18050,18050,0
20250401,155400,254471330,18050,18050,18050,18050,0
20250401,155300,254471330,18050,18050,18050,18050,0
20250401,155200,254471330,18050,18050,18050,18050,0
20250401,155100,254471330,18050,18050,18050,18050,0
20250401,155000,254471330,18050,18050,18050,18050,0
20250401,154900,254471330,18050,18050,18050,18050,0
20250401,154800,254471330,18050,18050,18050,18050,0
20250401,154700,254471330,18050,18050,18050,18050,0
20250401,154600,254471330,18050,18050,18050,18050,0
20250401,154500,254471330,18050,18050,18050,18050,153
20250401,154400,254471330,18050,18050,18050,18050,0
20250401,154300,254471330,18050,18050,18050,18050,0
20250401,154200,254471330,18050,18050,18050,18050,0
20250401,154100,254471330,18050,18050,18050,18050,0
20250401,154000,254471330,18050,18050,18050,18050,0
20250401,153900,254471330,18050,18050,18050,18050,0
20250401,153800,254471330,18050,18050,18050,18050,0
20250401,153700,254471330,18050,18050,18050,18050,0
20250401,153600,254471330,18050,18050,18050,18050,0
20250401,153500,254471330,18050,18050,18050,18050,0
20250401,153400,254471330,18050,18050,18050,18050,0
20250401,153300,254471330,18050,18050,18050,18050,0
20250401,153200,254471330,18050,18050,18050,18050,0
20250401,153100,254471330,18050,18050,18050,18050,0
20250401,153000,254471330,18050,18050,18050,18050,153
20250401,152900,251709680,18050,18050,18050,18050,0
20250401,152800,251709680,18050,18050,18050,18050,0
20250401,152700,251709680,18050,18050,18050,18050,0
20250401,152600,251709680,18050,18050,18050,18050,0
20250401,152500,251709680,18050,18050,18050,18050,0
20250401,152400,251709680,18050,18050,18050,18050,0
20250401,152300,251709680,18050,18050,18050,18050,0
20250401,152200,251709680,18050,18050,18050,18050,0
20250401,152100,251709680,18050,18050,18050,18050,0
20250401,152000,251709680,18050,18050,18050,18050,0
20250401,151900,251709680,18050,18050,18050,18050,5
20250401,151800,251619430,18050,18050,18050,18050,0
20250401,151700,251619430,18050,18050,18050,18050,0
20250401,151600,251619430,18050,18050,18050,18050,0
20250401,151500,251619430,18050,18050,18050,18050,0
20250401,151400,251619430,18050,18050,18050,18050,0
20250401,151300,251619430,18050,18050,18050,18050,0
20250401,151200,251619430,18050,18050,18050,18050,19
20250401,151100,251276480,18050,18050,18050,18050,0
20250401,151000,251276480,18050,18010,18050,18010,15
20250401,150900,251005770,18040,18040,18040,18040,0
20250401,150800,251005770,18040,18040,18040,18040,0
20250401,150700,251005770,18040,18040,18040,18040,0
20250401,150600,251005770,18040,18040,18040,18040,140
20250401,150500,248480170,18040,18040,18040,18040,1
20250401,150400,248462130,18000,18040,18040,18000,1079
20250401,150300,229040090,18000,18000,18000,18000,0
20250401,150200,229040090,18000,18000,18000,18000,0
20250401,150100,229040090,18000,18000,18000,18000,0
20250401,150000,229040090,18000,18000,18000,18000,0
20250401,145900,229040090,18000,18000,18000,18000,0
20250401,145800,229040090,18000,18000,18000,18000,0
20250401,145700,229040090,18000,18000,18000,18000,0
20250401,145600,229040090,18000,18000,18000,18000,0
20250401,145500,229040090,18000,18020,18020,18000,212
20250401,145400,225223640,18050,18050,18050,18050,0
20250401,145300,225223640,18050,18050,18050,18050,0
20250401,145200,225223640,18050,18050,18050,18050,0
20250401,145100,225223640,18050,18050,18050,18050,13
20250401,145000,224988990,18050,18050,18050,18050,2
20250401,144900,224952890,18050,18050,18050,18050,0
20250401,144800,224952890,18050,18050,18050,18050,0
20250401,144700,224952890,18050,18050,18050,18050,48
20250401,144600,224086490,18010,18010,18010,18010,0
20250401,144500,224086490,18010,18010,18010,18000,17
20250401,144400,223780390,18010,18010,18010,18010,0
20250401,144300,223780390,18010,18010,18010,18010,0
20250401,144200,223780390,18010,18010,18010,18010,0
20250401,144100,223780390,18010,18010,18010,18010,0
20250401,144000,223780390,18010,18010,18010,18010,0
20250401,143900,223780390,18010,18010,18010,18010,0
20250401,143800,223780390,18010,18010,18010,18010,0
20250401,143700,223780390,18010,18010,18010,18010,0
20250401,143600,223780390,18010,18010,18010,18010,10
20250401,143500,223600290,18050,18050,18050,18050,0
20250401,143400,223600290,18050,18050,18050,18050,0
20250401,143300,223600290,18050,18050,18050,18050,50
20250401,143200,222697790,18050,18050,18050,18050,0
20250401,143100,222697790,18050,18050,18050,18050,0
20250401,143000,222697790,18050,18050,18050,18050,28
20250401,142900,222192390,18050,18050,18050,18050,1
20250401,142800,222174340,18050,18050,18050,18050,6
20250401,142700,222066040,18040,18040,18040,18040,0
20250401,142600,222066040,18040,18040,18040,18040,0
20250401,142500,222066040,18040,18040,18040,18040,0
20250401,142400,222066040,18040,18040,18040,18040,0
20250401,142300,222066040,18040,18040,18040,18040,0
20250401,142200,222066040,18040,18040,18040,18040,65
20250401,142100,220893440,18060,18060,18060,18060,0
20250401,142000,220893440,18060,18060,18060,18060,0
20250401,141900,220893440,18060,18060,18060,18060,0
20250401,141800,220893440,18060,18060,18060,18060,50
20250401,141700,219990440,18060,18060,18060,18060,0
20250401,141600,219990440,18060,18060,18060,18060,410
20250401,141500,212585840,18060,18060,18060,18060,50
20250401,141400,211682840,18060,18050,18070,18050,1098
20250401,141300,191842980,18050,18050,18050,18050,25
20250401,141200,191391730,18000,18000,18000,18000,0
20250401,141100,191391730,18000,18000,18000,18000,0
20250401,141000,191391730,18000,18000,18000,18000,0
20250401,140900,191391730,18000,18000,18000,18000,0
20250401,140800,191391730,18000,18000,18000,18000,0
20250401,140700,191391730,18000,18000,18000,18000,0
20250401,140600,191391730,18000,18000,18000,18000,0
20250401,140500,191391730,18000,18000,18000,18000,0
20250401,140400,191391730,18000,18000,18000,18000,0
20250401,140300,191391730,18000,18000,18000,18000,37
20250401,140200,190725730,18000,18000,18000,18000,0
20250401,140100,190725730,18000,18000,18000,18000,1
20250401,140000,190707730,18000,18000,18000,18000,0
20250401,135900,190707730,18000,18000,18000,18000,0
20250401,135800,190707730,18000,18000,18000,18000,5
20250401,135700,190617730,18010,18010,18010,18010,0
20250401,135600,190617730,18010,18010,18010,18010,0
20250401,135500,190617730,18010,18010,18010,18010,0
20250401,135400,190617730,18010,18010,18010,18010,10
20250401,135300,190437630,18050,18050,18050,18050,0
20250401,135200,190437630,18050,18050,18050,18050,0
20250401,135100,190437630,18050,18050,18050,18050,0
20250401,135000,190437630,18050,18050,18050,18050,0
20250401,134900,190437630,18050,18050,18050,18050,0
20250401,134800,190437630,18050,18050,18050,18050,0
20250401,134700,190437630,18050,18050,18050,18050,0
20250401,134600,190437630,18050,18050,18050,18050,2
20250401,134500,190401530,18020,18020,18020,18020,0
20250401,134400,190401530,18020,18020,18020,18020,0
20250401,134300,190401530,18020,18020,18020,18020,0
20250401,134200,190401530,18020,18020,18020,18020,0
20250401,134100,190401530,18020,18020,18020,18020,0
20250401,134000,190401530,18020,18020,18020,18020,0
20250401,133900,190401530,18020,18020,18020,18020,0
20250401,133800,190401530,18020,18020,18020,18020,90
20250401,133700,188779730,18050,18050,18050,18050,0
20250401,133600,188779730,18050,18050,18050,18050,0
20250401,133500,188779730,18050,18050,18050,18050,0
20250401,133400,188779730,18050,18050,18050,18050,0
20250401,133300,188779730,18050,18050,18050,18050,0
20250401,133200,188779730,18050,18050,18050,18050,0
20250401,133100,188779730,18050,18050,18050,18050,0
20250401,133000,188779730,18050,18050,18050,18050,30
20250401,132900,188238230,18060,18060,18060,18060,0
20250401,132800,188238230,18060,18060,18060,18060,0
20250401,132700,188238230,18060,18060,18060,18060,0
20250401,132600,188238230,18060,18060,18060,18060,0
20250401,132500,188238230,18060,18060,18060,18060,0
20250401,132400,188238230,18060,18060,18060,18060,0
20250401,132300,188238230,18060,18060,18060,18060,0
20250401,132200,188238230,18060,18060,18060,18060,0
20250401,132100,188238230,18060,18030,18060,18030,185
20250401,132000,184897880,18010,18010,18010,18010,0
20250401,131900,184897880,18010,18010,18010,18010,0
20250401,131800,184897880,18010,18010,18010,18010,5
20250401,131700,184807830,18010,18010,18010,18010,0
20250401,131600,184807830,18010,18020,18020,18000,25
20250401,131500,184357670,18020,18030,18030,18020,4
20250401,131400,184285570,18060,18060,18060,18060,0
20250401,131300,184285570,18060,18060,18060,18060,0
20250401,131200,184285570,18060,18060,18060,18060,0
20250401,131100,184285570,18060,18060,18060,18060,11
20250401,131000,184086910,18030,18030,18030,18030,0
20250401,130900,184086910,18030,18030,18030,18030,0
20250401,130800,184086910,18030,18030,18030,18030,0
20250401,130700,184086910,18030,18030,18030,18030,0
20250401,130600,184086910,18030,18030,18030,18030,0
20250401,130500,184086910,18030,18030,18030,18030,0
20250401,130400,184086910,18030,18030,18030,18030,0
20250401,130300,184086910,18030,18040,18040,18030,5
20250401,130200,183996730,18000,18000,18000,18000,0
20250401,130100,183996730,18000,18000,18000,18000,0
20250401,130000,183996730,18000,18000,18000,18000,0
20250401,125900,183996730,18000,18000,18000,18000,0
20250401,125800,183996730,18000,18000,18000,18000,0
20250401,125700,183996730,18000,18000,18000,18000,0
20250401,125600,183996730,18000,18000,18000,18000,0
20250401,125500,183996730,18000,18000,18000,18000,0
20250401,125400,183996730,18000,18030,18030,18000,18
20250401,125300,183672420,18030,18090,18090,18030,20
20250401,125200,183311220,18100,18100,18100,18100,0
20250401,125100,183311220,18100,18100,18100,18100,0
20250401,125000,183311220,18100,18100,18100,18100,0
20250401,124900,183311220,18100,18110,18110,18100,4
20250401,124800,183238810,18100,18100,18100,18100,0
20250401,124700,183238810,18100,18100,18100,18100,0
20250401,124600,183238810,18100,18100,18100,18100,0
20250401,124500,183238810,18100,18100,18100,18100,0
20250401,124400,183238810,18100,18100,18100,18100,0
20250401,124300,183238810,18100,18100,18100,18100,0
20250401,124200,183238810,18100,18100,18100,18100,0
20250401,124100,183238810,18100,18100,18100,18100,0
20250401,124000,183238810,18100,18100,18100,18100,0
20250401,123900,183238810,18100,18100,18100,18100,0
20250401,123800,183238810,18100,18100,18100,18100,0
20250401,123700,183238810,18100,18100,18100,18100,0
20250401,123600,183238810,18100,18100,18100,18100,0
20250401,123500,183238810,18100,18100,18100,18100,0
20250401,123400,183238810,18100,18100,18100,18100,0
20250401,123300,183238810,18100,18100,18100,18100,30
20250401,123200,182695810,18100,18070,18100,18070,200
20250401,123100,179075880,18070,18070,18070,18070,0
20250401,123000,179075880,18070,18070,18070,18070,0
20250401,122900,179075880,18070,18070,18070,18070,51
20250401,122800,178154310,18060,18040,18060,18040,5
20250401,122700,178064050,18060,18060,18060,18060,13
20250401,122600,177829270,18060,18060,18060,18060,0
20250401,122500,177829270,18060,18060,18060,18060,23
20250401,122400,177413890,18050,18050,18050,18050,0
20250401,122300,177413890,18050,18050,18050,18050,0
20250401,122200,177413890,18050,18050,18050,18050,0
20250401,122100,177413890,18050,18050,18050,18050,0
20250401,122000,177413890,18050,18050,18050,18050,0
20250401,121900,177413890,18050,18050,18050,18050,28
20250401,121800,176908490,18050,18050,18050,18050,3
20250401,121700,176854340,18050,18050,18050,18050,5
20250401,121600,176764090,18050,18050,18050,18050,5
20250401,121500,176673840,18050,18050,18050,18050,0
20250401,121400,176673840,18050,18050,18050,18050,1
20250401,121300,176655790,18050,18050,18050,18050,5
20250401,121200,176565540,18050,18050,18050,18050,5
20250401,121100,176475290,18050,18050,18050,18050,4
20250401,121000,176403090,18050,18050,18050,18050,0
20250401,120900,176403090,18050,18050,18050,18050,0
20250401,120800,176403090,18050,18050,18050,18050,0
20250401,120700,176403090,18050,18050,18050,18050,0
20250401,120600,176403090,18050,18050,18050,18050,0
20250401,120500,176403090,18050,18050,18050,18050,0
20250401,120400,176403090,18050,18050,18050,18050,0
20250401,120300,176403090,18050,18050,18050,18050,54
20250401,120200,175428390,18020,18020,18020,18020,0
20250401,120100,175428390,18020,18020,18020,18020,0
20250401,120000,175428390,18020,18020,18020,18020,0
20250401,115900,175428390,18020,18020,18020,18020,0
20250401,115800,175428390,18020,18020,18020,18020,0
20250401,115700,175428390,18020,18020,18020,18020,0
20250401,115600,175428390,18020,18020,18020,18020,0
20250401,115500,175428390,18020,18020,18020,18020,1
20250401,115400,175410370,18050,18050,18050,18050,0
20250401,115300,175410370,18050,18050,18050,18050,0
20250401,115200,175410370,18050,18050,18050,18050,0
20250401,115100,175410370,18050,18050,18050,18050,0
20250401,115000,175410370,18050,18050,18050,18050,0
20250401,114900,175410370,18050,18050,18050,18050,0
20250401,114800,175410370,18050,18050,18050,18050,2
20250401,114700,175374270,18050,18050,18050,18050,20
20250401,114600,175013270,18040,18040,18040,18040,1
20250401,114500,174995230,18050,18050,18050,18050,1
20250401,114400,174977180,18070,18070,18070,18070,0
20250401,114300,174977180,18070,18070,18070,18070,0
20250401,114200,174977180,18070,18070,18070,18070,0
20250401,114100,174977180,18070,18070,18070,18070,25
20250401,114000,174525430,18070,18070,18070,18070,55
20250401,113900,173531580,18070,18070,18070,18070,0
20250401,113800,173531580,18070,18070,18070,18070,0
20250401,113700,173531580,18070,18070,18070,18070,6
20250401,113600,173423160,18070,18070,18070,18070,45
20250401,113500,172610010,18090,18090,18090,18090,0
20250401,113400,172610010,18090,18090,18090,18090,0
20250401,113300,172610010,18090,18090,18090,18090,0
20250401,113200,172610010,18090,18090,18090,18090,0
20250401,113100,172610010,18090,18090,18090,18090,1
20250401,113000,172591920,18090,18090,18090,18090,0
20250401,112900,172591920,18090,18090,18090,18090,10
20250401,112800,172411020,18090,18090,18090,18090,19
20250401,112700,172067310,18090,18090,18090,18090,0
20250401,112600,172067310,18090,18090,18090,18090,60
20250401,112500,170981910,18090,18090,18090,18090,30
20250401,112400,170439210,18090,18090,18090,18090,0
20250401,112300,170439210,18090,18090,18090,18090,30
20250401,112200,169896510,18100,18100,18100,18100,0
20250401,112100,169896510,18100,18100,18100,18100,0
20250401,112000,169896510,18100,18100,18100,18100,0
20250401,111900,169896510,18100,18100,18100,18100,26
20250401,111800,169425910,18100,18100,18100,18100,0
20250401,111700,169425910,18100,18100,18100,18100,0
20250401,111600,169425910,18100,18100,18100,18100,4
20250401,111500,169353510,18070,18070,18070,18070,27
20250401,111400,168865620,18020,18020,18020,18020,0
20250401,111300,168865620,18020,18020,18020,18020,29
20250401,111200,168343040,18040,18040,18040,18040,0
20250401,111100,168343040,18040,18040,18040,18040,437
20250401,111000,160459560,18020,18020,18020,18020,0
20250401,110900,160459560,18020,18020,18020,18020,128
20250401,110800,158153000,18020,18020,18020,18020,0
20250401,110700,158153000,18020,18020,18020,18020,0
20250401,110600,158153000,18020,18020,18020,18020,0
20250401,110500,158153000,18020,18020,18020,18020,0
20250401,110400,158153000,18020,18020,18020,18020,0
20250401,110300,158153000,18020,18000,18050,18000,253
20250401,110200,153589470,18000,18000,18000,18000,0
20250401,110100,153589470,18000,18000,18000,18000,0
20250401,110000,153589470,18000,18000,18000,18000,33
20250401,105900,152995470,17970,17970,17970,17970,0
20250401,105800,152995470,17970,17970,17970,17970,0
20250401,105700,152995470,17970,17970,17970,17970,0
20250401,105600,152995470,17970,17970,17970,17970,0
20250401,105500,152995470,17970,17960,17970,17960,45
20250401,105400,152187210,17940,17940,17940,17940,0
20250401,105300,152187210,17940,17940,17940,17940,0
20250401,105200,152187210,17940,17940,17940,17940,0
20250401,105100,152187210,17940,17940,17940,17940,0
20250401,105000,152187210,17940,17940,17940,17940,0
20250401,104900,152187210,17940,17940,17940,17940,51
20250401,104800,151272270,17830,17830,17830,17830,0
20250401,104700,151272270,17830,17830,17940,17830,755
20250401,104600,137804060,17830,17830,17830,17830,0
20250401,104500,137804060,17830,17830,17830,17830,0
20250401,104400,137804060,17830,17830,17830,17830,0
20250401,104300,137804060,17830,17830,17830,17830,218
20250401,104200,133917120,17810,17820,17820,17810,61
20250401,104100,132830690,17820,17820,17820,17820,23
20250401,104000,132420830,17830,17840,17840,17820,375
20250401,103900,125733350,17840,17840,17840,17840,13
20250401,103800,125501430,17840,17840,17840,17840,19
20250401,103700,125162470,17840,17830,17840,17830,43
20250401,103600,124395360,17840,17840,17840,17840,42
20250401,103500,123646080,17840,17840,17840,17840,0
20250401,103400,123646080,17840,17840,17840,17840,1
20250401,103300,123628240,17830,17840,17930,17830,17
20250401,103200,123324970,17840,17850,17850,17840,15
20250401,103100,123057300,17850,17860,17860,17850,16
20250401,103000,122771630,17870,17890,17890,17870,15
20250401,102900,122503450,17900,17900,17900,17900,4
20250401,102800,122431850,17910,17910,17910,17910,2
20250401,102700,122396030,17910,17910,17910,17910,0
20250401,102600,122396030,17910,17910,17910,17910,24
20250401,102500,121966190,17910,17910,17910,17910,1
20250401,102400,121948280,17910,17910,17910,17910,2
20250401,102300,121912460,17940,17940,17940,17940,0
20250401,102200,121912460,17940,17940,17940,17940,0
20250401,102100,121912460,17940,17940,17940,17940,11
20250401,102000,121715120,17950,17950,17950,17950,43
20250401,101900,120943270,18000,18000,18000,18000,0
20250401,101800,120943270,18000,18000,18000,18000,0
20250401,101700,120943270,18000,18000,18000,18000,0
20250401,101600,120943270,18000,18000,18000,18000,102
20250401,101500,119107270,18000,18000,18000,18000,0
20250401,101400,119107270,18000,18000,18000,18000,0
20250401,101300,119107270,18000,18000,18000,18000,0
20250401,101200,119107270,18000,18000,18000,18000,0
20250401,101100,119107270,18000,17950,18000,17950,380
20250401,101000,112278630,17920,17920,17920,17920,30
20250401,100900,111741030,17920,17920,17920,17920,0
20250401,100800,111741030,17920,17920,17920,17920,0
20250401,100700,111741030,17920,17920,17920,17920,1
20250401,100600,111723110,17920,17920,17920,17920,2
20250401,100500,111687270,17910,17930,17930,17910,12
20250401,100400,111472230,17970,17970,17970,17970,0
20250401,100300,111472230,17970,17970,17970,17970,0
20250401,100200,111472230,17970,17970,17970,17970,0
20250401,100100,111472230,17970,17970,17970,17970,0
20250401,100000,111472230,17970,17970,17970,17970,0
20250401,095900,111472230,17970,17970,17970,17970,0
20250401,095800,111472230,17970,18000,18000,17970,7
20250401,095700,111346320,18010,18010,18010,18010,0
20250401,095600,111346320,18010,18010,18010,18010,0
20250401,095500,111346320,18010,18010,18010,18010,1
20250401,095400,111328310,18000,18000,18000,18000,0
20250401,095300,111328310,18000,18000,18000,18000,0
20250401,095200,111328310,18000,18000,18000,18000,13
20250401,095100,111094310,18020,18020,18020,18020,167
20250401,095000,108084970,18020,18020,18020,18020,7
20250401,094900,107958830,18050,18050,18050,18050,0
20250401,094800,107958830,18050,18050,18050,18050,0
20250401,094700,107958830,18050,18050,18050,18050,0
20250401,094600,107958830,18050,18050,18050,18050,2
20250401,094500,107922730,18000,18000,18000,18000,0
20250401,094400,107922730,18000,18000,18000,18000,0
20250401,094300,107922730,18000,18010,18010,18000,565
20250401,094200,97752710,18050,18050,18050,18050,108
20250401,094100,95803310,18050,18050,18050,18050,1
20250401,094000,95785260,18050,18050,18050,18050,2
20250401,093900,95749160,18020,18020,18020,18020,5
20250401,093800,95659060,18020,18020,18020,18020,0
20250401,093700,95659060,18020,18010,18020,18010,160
20250401,093600,92776120,18000,18000,18000,18000,0
20250401,093500,92776120,18000,18000,18010,18000,12
20250401,093400,92560110,18010,18000,18010,18000,18
20250401,093300,92236050,18000,18010,18010,18000,6
20250401,093200,92128010,17950,18020,18020,17950,645
20250401,093100,80518840,18000,18050,18050,18000,1612
20250401,093000,51485550,18050,18080,18080,18050,22
20250401,092900,51088210,18160,18160,18160,18160,13
20250401,092800,50852130,18170,18180,18180,18170,2
20250401,092700,50815780,18180,18140,18180,18140,18
20250401,092600,50488800,18060,18060,18060,18060,0
20250401,092500,50488800,18060,18060,18060,18060,0
20250401,092400,50488800,18060,18060,18060,18060,0
20250401,092300,50488800,18060,18060,18060,18060,0
20250401,092200,50488800,18060,18060,18060,18060,0
20250401,092100,50488800,18060,18060,18060,18060,0
20250401,092000,50488800,18060,18070,18070,18060,156
20250401,091900,47671010,18060,18060,18060,18060,0
20250401,091800,47671010,18060,18060,18060,18060,0
20250401,091700,47671010,18060,18060,18060,18060,0
20250401,091600,47671010,18060,18060,18060,18060,0
20250401,091500,47671010,18060,18060,18060,18060,0
20250401,091400,47671010,18060,18060,18060,18060,0
20250401,091300,47671010,18060,18060,18060,18060,16
20250401,091200,47382050,18060,18060,18060,18060,1
20250401,091100,47363990,18050,18050,18050,18050,100
20250401,091000,45558990,18220,18220,18220,18220,0
20250401,090900,45558990,18220,18220,18220,18220,0
20250401,090800,45558990,18220,18220,18220,18220,1
20250401,090700,45540770,18180,18180,18200,18180,119
20250401,090600,43377310,18180,18180,18180,18180,1
20250401,090500,43359130,18000,18000,18080,18000,2054
20250401,090400,6384730,18000,18000,18000,18000,1
20250401,090300,6366730,18000,18000,18000,18000,15
20250401,090200,6096730,18000,18240,18240,18000,29
20250401,090100,5573770,17950,17960,17960,17950,222
20250401,090000,1588650,17850,17850,17850,17850,89
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 211500 254471330 18050 18050 18050 18050 153
3 20250401 211400 254471330 18050 18050 18050 18050 0
4 20250401 211300 254471330 18050 18050 18050 18050 0
5 20250401 211200 254471330 18050 18050 18050 18050 0
6 20250401 211100 254471330 18050 18050 18050 18050 0
7 20250401 211000 254471330 18050 18050 18050 18050 0
8 20250401 210900 254471330 18050 18050 18050 18050 0
9 20250401 210800 254471330 18050 18050 18050 18050 0
10 20250401 210700 254471330 18050 18050 18050 18050 0
11 20250401 210600 254471330 18050 18050 18050 18050 0
12 20250401 210500 254471330 18050 18050 18050 18050 0
13 20250401 210400 254471330 18050 18050 18050 18050 0
14 20250401 210300 254471330 18050 18050 18050 18050 0
15 20250401 210200 254471330 18050 18050 18050 18050 0
16 20250401 210100 254471330 18050 18050 18050 18050 0
17 20250401 210000 254471330 18050 18050 18050 18050 0
18 20250401 205900 254471330 18050 18050 18050 18050 0
19 20250401 205800 254471330 18050 18050 18050 18050 0
20 20250401 205700 254471330 18050 18050 18050 18050 0
21 20250401 205600 254471330 18050 18050 18050 18050 0
22 20250401 205500 254471330 18050 18050 18050 18050 0
23 20250401 205400 254471330 18050 18050 18050 18050 0
24 20250401 205300 254471330 18050 18050 18050 18050 0
25 20250401 205200 254471330 18050 18050 18050 18050 0
26 20250401 205100 254471330 18050 18050 18050 18050 0
27 20250401 205000 254471330 18050 18050 18050 18050 0
28 20250401 204900 254471330 18050 18050 18050 18050 0
29 20250401 204800 254471330 18050 18050 18050 18050 0
30 20250401 204700 254471330 18050 18050 18050 18050 0
31 20250401 204600 254471330 18050 18050 18050 18050 0
32 20250401 204500 254471330 18050 18050 18050 18050 153
33 20250401 204400 254471330 18050 18050 18050 18050 0
34 20250401 204300 254471330 18050 18050 18050 18050 0
35 20250401 204200 254471330 18050 18050 18050 18050 0
36 20250401 204100 254471330 18050 18050 18050 18050 0
37 20250401 204000 254471330 18050 18050 18050 18050 0
38 20250401 203900 254471330 18050 18050 18050 18050 0
39 20250401 203800 254471330 18050 18050 18050 18050 0
40 20250401 203700 254471330 18050 18050 18050 18050 0
41 20250401 203600 254471330 18050 18050 18050 18050 0
42 20250401 203500 254471330 18050 18050 18050 18050 0
43 20250401 203400 254471330 18050 18050 18050 18050 0
44 20250401 203300 254471330 18050 18050 18050 18050 0
45 20250401 203200 254471330 18050 18050 18050 18050 0
46 20250401 203100 254471330 18050 18050 18050 18050 0
47 20250401 203000 254471330 18050 18050 18050 18050 0
48 20250401 202900 254471330 18050 18050 18050 18050 0
49 20250401 202800 254471330 18050 18050 18050 18050 0
50 20250401 202700 254471330 18050 18050 18050 18050 0
51 20250401 202600 254471330 18050 18050 18050 18050 0
52 20250401 202500 254471330 18050 18050 18050 18050 0
53 20250401 202400 254471330 18050 18050 18050 18050 0
54 20250401 202300 254471330 18050 18050 18050 18050 0
55 20250401 202200 254471330 18050 18050 18050 18050 0
56 20250401 202100 254471330 18050 18050 18050 18050 0
57 20250401 202000 254471330 18050 18050 18050 18050 0
58 20250401 201900 254471330 18050 18050 18050 18050 0
59 20250401 201800 254471330 18050 18050 18050 18050 0
60 20250401 201700 254471330 18050 18050 18050 18050 0
61 20250401 201600 254471330 18050 18050 18050 18050 0
62 20250401 201500 254471330 18050 18050 18050 18050 153
63 20250401 201400 254471330 18050 18050 18050 18050 0
64 20250401 201300 254471330 18050 18050 18050 18050 0
65 20250401 201200 254471330 18050 18050 18050 18050 0
66 20250401 201100 254471330 18050 18050 18050 18050 0
67 20250401 201000 254471330 18050 18050 18050 18050 0
68 20250401 200900 254471330 18050 18050 18050 18050 0
69 20250401 200800 254471330 18050 18050 18050 18050 0
70 20250401 200700 254471330 18050 18050 18050 18050 0
71 20250401 200600 254471330 18050 18050 18050 18050 0
72 20250401 200500 254471330 18050 18050 18050 18050 0
73 20250401 200400 254471330 18050 18050 18050 18050 0
74 20250401 200300 254471330 18050 18050 18050 18050 0
75 20250401 200200 254471330 18050 18050 18050 18050 0
76 20250401 200100 254471330 18050 18050 18050 18050 0
77 20250401 200000 254471330 18050 18050 18050 18050 0
78 20250401 195900 254471330 18050 18050 18050 18050 0
79 20250401 195800 254471330 18050 18050 18050 18050 0
80 20250401 195700 254471330 18050 18050 18050 18050 0
81 20250401 195600 254471330 18050 18050 18050 18050 0
82 20250401 195500 254471330 18050 18050 18050 18050 0
83 20250401 195400 254471330 18050 18050 18050 18050 0
84 20250401 195300 254471330 18050 18050 18050 18050 0
85 20250401 195200 254471330 18050 18050 18050 18050 0
86 20250401 195100 254471330 18050 18050 18050 18050 0
87 20250401 195000 254471330 18050 18050 18050 18050 0
88 20250401 194900 254471330 18050 18050 18050 18050 0
89 20250401 194800 254471330 18050 18050 18050 18050 0
90 20250401 194700 254471330 18050 18050 18050 18050 0
91 20250401 194600 254471330 18050 18050 18050 18050 0
92 20250401 194500 254471330 18050 18050 18050 18050 153
93 20250401 194400 254471330 18050 18050 18050 18050 0
94 20250401 194300 254471330 18050 18050 18050 18050 0
95 20250401 194200 254471330 18050 18050 18050 18050 0
96 20250401 194100 254471330 18050 18050 18050 18050 0
97 20250401 194000 254471330 18050 18050 18050 18050 0
98 20250401 193900 254471330 18050 18050 18050 18050 0
99 20250401 193800 254471330 18050 18050 18050 18050 0
100 20250401 193700 254471330 18050 18050 18050 18050 0
101 20250401 193600 254471330 18050 18050 18050 18050 0
102 20250401 193500 254471330 18050 18050 18050 18050 0
103 20250401 193400 254471330 18050 18050 18050 18050 0
104 20250401 193300 254471330 18050 18050 18050 18050 0
105 20250401 193200 254471330 18050 18050 18050 18050 0
106 20250401 193100 254471330 18050 18050 18050 18050 0
107 20250401 193000 254471330 18050 18050 18050 18050 0
108 20250401 192900 254471330 18050 18050 18050 18050 0
109 20250401 192800 254471330 18050 18050 18050 18050 0
110 20250401 192700 254471330 18050 18050 18050 18050 0
111 20250401 192600 254471330 18050 18050 18050 18050 0
112 20250401 192500 254471330 18050 18050 18050 18050 0
113 20250401 192400 254471330 18050 18050 18050 18050 0
114 20250401 192300 254471330 18050 18050 18050 18050 0
115 20250401 192200 254471330 18050 18050 18050 18050 0
116 20250401 192100 254471330 18050 18050 18050 18050 0
117 20250401 192000 254471330 18050 18050 18050 18050 0
118 20250401 191900 254471330 18050 18050 18050 18050 0
119 20250401 191800 254471330 18050 18050 18050 18050 0
120 20250401 191700 254471330 18050 18050 18050 18050 0
121 20250401 191600 254471330 18050 18050 18050 18050 0
122 20250401 191500 254471330 18050 18050 18050 18050 153
123 20250401 191400 254471330 18050 18050 18050 18050 0
124 20250401 191300 254471330 18050 18050 18050 18050 0
125 20250401 191200 254471330 18050 18050 18050 18050 0
126 20250401 191100 254471330 18050 18050 18050 18050 0
127 20250401 191000 254471330 18050 18050 18050 18050 0
128 20250401 190900 254471330 18050 18050 18050 18050 0
129 20250401 190800 254471330 18050 18050 18050 18050 0
130 20250401 190700 254471330 18050 18050 18050 18050 0
131 20250401 190600 254471330 18050 18050 18050 18050 0
132 20250401 190500 254471330 18050 18050 18050 18050 0
133 20250401 190400 254471330 18050 18050 18050 18050 0
134 20250401 190300 254471330 18050 18050 18050 18050 0
135 20250401 190200 254471330 18050 18050 18050 18050 0
136 20250401 190100 254471330 18050 18050 18050 18050 0
137 20250401 190000 254471330 18050 18050 18050 18050 0
138 20250401 185900 254471330 18050 18050 18050 18050 0
139 20250401 185800 254471330 18050 18050 18050 18050 0
140 20250401 185700 254471330 18050 18050 18050 18050 0
141 20250401 185600 254471330 18050 18050 18050 18050 0
142 20250401 185500 254471330 18050 18050 18050 18050 0
143 20250401 185400 254471330 18050 18050 18050 18050 0
144 20250401 185300 254471330 18050 18050 18050 18050 0
145 20250401 185200 254471330 18050 18050 18050 18050 0
146 20250401 185100 254471330 18050 18050 18050 18050 0
147 20250401 185000 254471330 18050 18050 18050 18050 0
148 20250401 184900 254471330 18050 18050 18050 18050 0
149 20250401 184800 254471330 18050 18050 18050 18050 0
150 20250401 184700 254471330 18050 18050 18050 18050 0
151 20250401 184600 254471330 18050 18050 18050 18050 0
152 20250401 184500 254471330 18050 18050 18050 18050 153
153 20250401 184400 254471330 18050 18050 18050 18050 0
154 20250401 184300 254471330 18050 18050 18050 18050 0
155 20250401 184200 254471330 18050 18050 18050 18050 0
156 20250401 184100 254471330 18050 18050 18050 18050 0
157 20250401 184000 254471330 18050 18050 18050 18050 0
158 20250401 183900 254471330 18050 18050 18050 18050 0
159 20250401 183800 254471330 18050 18050 18050 18050 0
160 20250401 183700 254471330 18050 18050 18050 18050 0
161 20250401 183600 254471330 18050 18050 18050 18050 0
162 20250401 183500 254471330 18050 18050 18050 18050 0
163 20250401 183400 254471330 18050 18050 18050 18050 0
164 20250401 183300 254471330 18050 18050 18050 18050 0
165 20250401 183200 254471330 18050 18050 18050 18050 0
166 20250401 183100 254471330 18050 18050 18050 18050 0
167 20250401 183000 254471330 18050 18050 18050 18050 0
168 20250401 182900 254471330 18050 18050 18050 18050 0
169 20250401 182800 254471330 18050 18050 18050 18050 0
170 20250401 182700 254471330 18050 18050 18050 18050 0
171 20250401 182600 254471330 18050 18050 18050 18050 0
172 20250401 182500 254471330 18050 18050 18050 18050 0
173 20250401 182400 254471330 18050 18050 18050 18050 0
174 20250401 182300 254471330 18050 18050 18050 18050 0
175 20250401 182200 254471330 18050 18050 18050 18050 0
176 20250401 182100 254471330 18050 18050 18050 18050 0
177 20250401 182000 254471330 18050 18050 18050 18050 0
178 20250401 181900 254471330 18050 18050 18050 18050 0
179 20250401 181800 254471330 18050 18050 18050 18050 0
180 20250401 181700 254471330 18050 18050 18050 18050 0
181 20250401 181600 254471330 18050 18050 18050 18050 0
182 20250401 181500 254471330 18050 18050 18050 18050 153
183 20250401 181400 254471330 18050 18050 18050 18050 0
184 20250401 181300 254471330 18050 18050 18050 18050 0
185 20250401 181200 254471330 18050 18050 18050 18050 0
186 20250401 181100 254471330 18050 18050 18050 18050 0
187 20250401 181000 254471330 18050 18050 18050 18050 0
188 20250401 180900 254471330 18050 18050 18050 18050 0
189 20250401 180800 254471330 18050 18050 18050 18050 0
190 20250401 180700 254471330 18050 18050 18050 18050 0
191 20250401 180600 254471330 18050 18050 18050 18050 0
192 20250401 180500 254471330 18050 18050 18050 18050 0
193 20250401 180400 254471330 18050 18050 18050 18050 0
194 20250401 180300 254471330 18050 18050 18050 18050 0
195 20250401 180200 254471330 18050 18050 18050 18050 0
196 20250401 180100 254471330 18050 18050 18050 18050 0
197 20250401 180000 254471330 18050 18050 18050 18050 0
198 20250401 175900 254471330 18050 18050 18050 18050 0
199 20250401 175800 254471330 18050 18050 18050 18050 0
200 20250401 175700 254471330 18050 18050 18050 18050 0
201 20250401 175600 254471330 18050 18050 18050 18050 0
202 20250401 175500 254471330 18050 18050 18050 18050 0
203 20250401 175400 254471330 18050 18050 18050 18050 0
204 20250401 175300 254471330 18050 18050 18050 18050 0
205 20250401 175200 254471330 18050 18050 18050 18050 0
206 20250401 175100 254471330 18050 18050 18050 18050 0
207 20250401 175000 254471330 18050 18050 18050 18050 0
208 20250401 174900 254471330 18050 18050 18050 18050 0
209 20250401 174800 254471330 18050 18050 18050 18050 0
210 20250401 174700 254471330 18050 18050 18050 18050 0
211 20250401 174600 254471330 18050 18050 18050 18050 0
212 20250401 174500 254471330 18050 18050 18050 18050 153
213 20250401 174400 254471330 18050 18050 18050 18050 0
214 20250401 174300 254471330 18050 18050 18050 18050 0
215 20250401 174200 254471330 18050 18050 18050 18050 0
216 20250401 174100 254471330 18050 18050 18050 18050 0
217 20250401 174000 254471330 18050 18050 18050 18050 0
218 20250401 173900 254471330 18050 18050 18050 18050 0
219 20250401 173800 254471330 18050 18050 18050 18050 0
220 20250401 173700 254471330 18050 18050 18050 18050 0
221 20250401 173600 254471330 18050 18050 18050 18050 0
222 20250401 173500 254471330 18050 18050 18050 18050 0
223 20250401 173400 254471330 18050 18050 18050 18050 0
224 20250401 173300 254471330 18050 18050 18050 18050 0
225 20250401 173200 254471330 18050 18050 18050 18050 0
226 20250401 173100 254471330 18050 18050 18050 18050 0
227 20250401 173000 254471330 18050 18050 18050 18050 0
228 20250401 172900 254471330 18050 18050 18050 18050 0
229 20250401 172800 254471330 18050 18050 18050 18050 0
230 20250401 172700 254471330 18050 18050 18050 18050 0
231 20250401 172600 254471330 18050 18050 18050 18050 0
232 20250401 172500 254471330 18050 18050 18050 18050 0
233 20250401 172400 254471330 18050 18050 18050 18050 0
234 20250401 172300 254471330 18050 18050 18050 18050 0
235 20250401 172200 254471330 18050 18050 18050 18050 0
236 20250401 172100 254471330 18050 18050 18050 18050 0
237 20250401 172000 254471330 18050 18050 18050 18050 0
238 20250401 171900 254471330 18050 18050 18050 18050 0
239 20250401 171800 254471330 18050 18050 18050 18050 0
240 20250401 171700 254471330 18050 18050 18050 18050 0
241 20250401 171600 254471330 18050 18050 18050 18050 0
242 20250401 171500 254471330 18050 18050 18050 18050 153
243 20250401 171400 254471330 18050 18050 18050 18050 0
244 20250401 171300 254471330 18050 18050 18050 18050 0
245 20250401 171200 254471330 18050 18050 18050 18050 0
246 20250401 171100 254471330 18050 18050 18050 18050 0
247 20250401 171000 254471330 18050 18050 18050 18050 0
248 20250401 170900 254471330 18050 18050 18050 18050 0
249 20250401 170800 254471330 18050 18050 18050 18050 0
250 20250401 170700 254471330 18050 18050 18050 18050 0
251 20250401 170600 254471330 18050 18050 18050 18050 0
252 20250401 170500 254471330 18050 18050 18050 18050 0
253 20250401 170400 254471330 18050 18050 18050 18050 0
254 20250401 170300 254471330 18050 18050 18050 18050 0
255 20250401 170200 254471330 18050 18050 18050 18050 0
256 20250401 170100 254471330 18050 18050 18050 18050 0
257 20250401 170000 254471330 18050 18050 18050 18050 0
258 20250401 165900 254471330 18050 18050 18050 18050 0
259 20250401 165800 254471330 18050 18050 18050 18050 0
260 20250401 165700 254471330 18050 18050 18050 18050 0
261 20250401 165600 254471330 18050 18050 18050 18050 0
262 20250401 165500 254471330 18050 18050 18050 18050 0
263 20250401 165400 254471330 18050 18050 18050 18050 0
264 20250401 165300 254471330 18050 18050 18050 18050 0
265 20250401 165200 254471330 18050 18050 18050 18050 0
266 20250401 165100 254471330 18050 18050 18050 18050 0
267 20250401 165000 254471330 18050 18050 18050 18050 0
268 20250401 164900 254471330 18050 18050 18050 18050 0
269 20250401 164800 254471330 18050 18050 18050 18050 0
270 20250401 164700 254471330 18050 18050 18050 18050 0
271 20250401 164600 254471330 18050 18050 18050 18050 0
272 20250401 164500 254471330 18050 18050 18050 18050 153
273 20250401 164400 254471330 18050 18050 18050 18050 0
274 20250401 164300 254471330 18050 18050 18050 18050 0
275 20250401 164200 254471330 18050 18050 18050 18050 0
276 20250401 164100 254471330 18050 18050 18050 18050 0
277 20250401 164000 254471330 18050 18050 18050 18050 0
278 20250401 163900 254471330 18050 18050 18050 18050 0
279 20250401 163800 254471330 18050 18050 18050 18050 0
280 20250401 163700 254471330 18050 18050 18050 18050 0
281 20250401 163600 254471330 18050 18050 18050 18050 0
282 20250401 163500 254471330 18050 18050 18050 18050 0
283 20250401 163400 254471330 18050 18050 18050 18050 0
284 20250401 163300 254471330 18050 18050 18050 18050 0
285 20250401 163200 254471330 18050 18050 18050 18050 0
286 20250401 163100 254471330 18050 18050 18050 18050 0
287 20250401 163000 254471330 18050 18050 18050 18050 0
288 20250401 162900 254471330 18050 18050 18050 18050 0
289 20250401 162800 254471330 18050 18050 18050 18050 0
290 20250401 162700 254471330 18050 18050 18050 18050 0
291 20250401 162600 254471330 18050 18050 18050 18050 0
292 20250401 162500 254471330 18050 18050 18050 18050 0
293 20250401 162400 254471330 18050 18050 18050 18050 0
294 20250401 162300 254471330 18050 18050 18050 18050 0
295 20250401 162200 254471330 18050 18050 18050 18050 0
296 20250401 162100 254471330 18050 18050 18050 18050 0
297 20250401 162000 254471330 18050 18050 18050 18050 0
298 20250401 161900 254471330 18050 18050 18050 18050 0
299 20250401 161800 254471330 18050 18050 18050 18050 0
300 20250401 161700 254471330 18050 18050 18050 18050 0
301 20250401 161600 254471330 18050 18050 18050 18050 0
302 20250401 161500 254471330 18050 18050 18050 18050 153
303 20250401 161400 254471330 18050 18050 18050 18050 0
304 20250401 161300 254471330 18050 18050 18050 18050 0
305 20250401 161200 254471330 18050 18050 18050 18050 0
306 20250401 161100 254471330 18050 18050 18050 18050 0
307 20250401 161000 254471330 18050 18050 18050 18050 0
308 20250401 160900 254471330 18050 18050 18050 18050 0
309 20250401 160800 254471330 18050 18050 18050 18050 0
310 20250401 160700 254471330 18050 18050 18050 18050 0
311 20250401 160600 254471330 18050 18050 18050 18050 0
312 20250401 160500 254471330 18050 18050 18050 18050 0
313 20250401 160400 254471330 18050 18050 18050 18050 0
314 20250401 160300 254471330 18050 18050 18050 18050 0
315 20250401 160200 254471330 18050 18050 18050 18050 0
316 20250401 160100 254471330 18050 18050 18050 18050 0
317 20250401 160000 254471330 18050 18050 18050 18050 0
318 20250401 155900 254471330 18050 18050 18050 18050 0
319 20250401 155800 254471330 18050 18050 18050 18050 0
320 20250401 155700 254471330 18050 18050 18050 18050 0
321 20250401 155600 254471330 18050 18050 18050 18050 0
322 20250401 155500 254471330 18050 18050 18050 18050 0
323 20250401 155400 254471330 18050 18050 18050 18050 0
324 20250401 155300 254471330 18050 18050 18050 18050 0
325 20250401 155200 254471330 18050 18050 18050 18050 0
326 20250401 155100 254471330 18050 18050 18050 18050 0
327 20250401 155000 254471330 18050 18050 18050 18050 0
328 20250401 154900 254471330 18050 18050 18050 18050 0
329 20250401 154800 254471330 18050 18050 18050 18050 0
330 20250401 154700 254471330 18050 18050 18050 18050 0
331 20250401 154600 254471330 18050 18050 18050 18050 0
332 20250401 154500 254471330 18050 18050 18050 18050 153
333 20250401 154400 254471330 18050 18050 18050 18050 0
334 20250401 154300 254471330 18050 18050 18050 18050 0
335 20250401 154200 254471330 18050 18050 18050 18050 0
336 20250401 154100 254471330 18050 18050 18050 18050 0
337 20250401 154000 254471330 18050 18050 18050 18050 0
338 20250401 153900 254471330 18050 18050 18050 18050 0
339 20250401 153800 254471330 18050 18050 18050 18050 0
340 20250401 153700 254471330 18050 18050 18050 18050 0
341 20250401 153600 254471330 18050 18050 18050 18050 0
342 20250401 153500 254471330 18050 18050 18050 18050 0
343 20250401 153400 254471330 18050 18050 18050 18050 0
344 20250401 153300 254471330 18050 18050 18050 18050 0
345 20250401 153200 254471330 18050 18050 18050 18050 0
346 20250401 153100 254471330 18050 18050 18050 18050 0
347 20250401 153000 254471330 18050 18050 18050 18050 153
348 20250401 152900 251709680 18050 18050 18050 18050 0
349 20250401 152800 251709680 18050 18050 18050 18050 0
350 20250401 152700 251709680 18050 18050 18050 18050 0
351 20250401 152600 251709680 18050 18050 18050 18050 0
352 20250401 152500 251709680 18050 18050 18050 18050 0
353 20250401 152400 251709680 18050 18050 18050 18050 0
354 20250401 152300 251709680 18050 18050 18050 18050 0
355 20250401 152200 251709680 18050 18050 18050 18050 0
356 20250401 152100 251709680 18050 18050 18050 18050 0
357 20250401 152000 251709680 18050 18050 18050 18050 0
358 20250401 151900 251709680 18050 18050 18050 18050 5
359 20250401 151800 251619430 18050 18050 18050 18050 0
360 20250401 151700 251619430 18050 18050 18050 18050 0
361 20250401 151600 251619430 18050 18050 18050 18050 0
362 20250401 151500 251619430 18050 18050 18050 18050 0
363 20250401 151400 251619430 18050 18050 18050 18050 0
364 20250401 151300 251619430 18050 18050 18050 18050 0
365 20250401 151200 251619430 18050 18050 18050 18050 19
366 20250401 151100 251276480 18050 18050 18050 18050 0
367 20250401 151000 251276480 18050 18010 18050 18010 15
368 20250401 150900 251005770 18040 18040 18040 18040 0
369 20250401 150800 251005770 18040 18040 18040 18040 0
370 20250401 150700 251005770 18040 18040 18040 18040 0
371 20250401 150600 251005770 18040 18040 18040 18040 140
372 20250401 150500 248480170 18040 18040 18040 18040 1
373 20250401 150400 248462130 18000 18040 18040 18000 1079
374 20250401 150300 229040090 18000 18000 18000 18000 0
375 20250401 150200 229040090 18000 18000 18000 18000 0
376 20250401 150100 229040090 18000 18000 18000 18000 0
377 20250401 150000 229040090 18000 18000 18000 18000 0
378 20250401 145900 229040090 18000 18000 18000 18000 0
379 20250401 145800 229040090 18000 18000 18000 18000 0
380 20250401 145700 229040090 18000 18000 18000 18000 0
381 20250401 145600 229040090 18000 18000 18000 18000 0
382 20250401 145500 229040090 18000 18020 18020 18000 212
383 20250401 145400 225223640 18050 18050 18050 18050 0
384 20250401 145300 225223640 18050 18050 18050 18050 0
385 20250401 145200 225223640 18050 18050 18050 18050 0
386 20250401 145100 225223640 18050 18050 18050 18050 13
387 20250401 145000 224988990 18050 18050 18050 18050 2
388 20250401 144900 224952890 18050 18050 18050 18050 0
389 20250401 144800 224952890 18050 18050 18050 18050 0
390 20250401 144700 224952890 18050 18050 18050 18050 48
391 20250401 144600 224086490 18010 18010 18010 18010 0
392 20250401 144500 224086490 18010 18010 18010 18000 17
393 20250401 144400 223780390 18010 18010 18010 18010 0
394 20250401 144300 223780390 18010 18010 18010 18010 0
395 20250401 144200 223780390 18010 18010 18010 18010 0
396 20250401 144100 223780390 18010 18010 18010 18010 0
397 20250401 144000 223780390 18010 18010 18010 18010 0
398 20250401 143900 223780390 18010 18010 18010 18010 0
399 20250401 143800 223780390 18010 18010 18010 18010 0
400 20250401 143700 223780390 18010 18010 18010 18010 0
401 20250401 143600 223780390 18010 18010 18010 18010 10
402 20250401 143500 223600290 18050 18050 18050 18050 0
403 20250401 143400 223600290 18050 18050 18050 18050 0
404 20250401 143300 223600290 18050 18050 18050 18050 50
405 20250401 143200 222697790 18050 18050 18050 18050 0
406 20250401 143100 222697790 18050 18050 18050 18050 0
407 20250401 143000 222697790 18050 18050 18050 18050 28
408 20250401 142900 222192390 18050 18050 18050 18050 1
409 20250401 142800 222174340 18050 18050 18050 18050 6
410 20250401 142700 222066040 18040 18040 18040 18040 0
411 20250401 142600 222066040 18040 18040 18040 18040 0
412 20250401 142500 222066040 18040 18040 18040 18040 0
413 20250401 142400 222066040 18040 18040 18040 18040 0
414 20250401 142300 222066040 18040 18040 18040 18040 0
415 20250401 142200 222066040 18040 18040 18040 18040 65
416 20250401 142100 220893440 18060 18060 18060 18060 0
417 20250401 142000 220893440 18060 18060 18060 18060 0
418 20250401 141900 220893440 18060 18060 18060 18060 0
419 20250401 141800 220893440 18060 18060 18060 18060 50
420 20250401 141700 219990440 18060 18060 18060 18060 0
421 20250401 141600 219990440 18060 18060 18060 18060 410
422 20250401 141500 212585840 18060 18060 18060 18060 50
423 20250401 141400 211682840 18060 18050 18070 18050 1098
424 20250401 141300 191842980 18050 18050 18050 18050 25
425 20250401 141200 191391730 18000 18000 18000 18000 0
426 20250401 141100 191391730 18000 18000 18000 18000 0
427 20250401 141000 191391730 18000 18000 18000 18000 0
428 20250401 140900 191391730 18000 18000 18000 18000 0
429 20250401 140800 191391730 18000 18000 18000 18000 0
430 20250401 140700 191391730 18000 18000 18000 18000 0
431 20250401 140600 191391730 18000 18000 18000 18000 0
432 20250401 140500 191391730 18000 18000 18000 18000 0
433 20250401 140400 191391730 18000 18000 18000 18000 0
434 20250401 140300 191391730 18000 18000 18000 18000 37
435 20250401 140200 190725730 18000 18000 18000 18000 0
436 20250401 140100 190725730 18000 18000 18000 18000 1
437 20250401 140000 190707730 18000 18000 18000 18000 0
438 20250401 135900 190707730 18000 18000 18000 18000 0
439 20250401 135800 190707730 18000 18000 18000 18000 5
440 20250401 135700 190617730 18010 18010 18010 18010 0
441 20250401 135600 190617730 18010 18010 18010 18010 0
442 20250401 135500 190617730 18010 18010 18010 18010 0
443 20250401 135400 190617730 18010 18010 18010 18010 10
444 20250401 135300 190437630 18050 18050 18050 18050 0
445 20250401 135200 190437630 18050 18050 18050 18050 0
446 20250401 135100 190437630 18050 18050 18050 18050 0
447 20250401 135000 190437630 18050 18050 18050 18050 0
448 20250401 134900 190437630 18050 18050 18050 18050 0
449 20250401 134800 190437630 18050 18050 18050 18050 0
450 20250401 134700 190437630 18050 18050 18050 18050 0
451 20250401 134600 190437630 18050 18050 18050 18050 2
452 20250401 134500 190401530 18020 18020 18020 18020 0
453 20250401 134400 190401530 18020 18020 18020 18020 0
454 20250401 134300 190401530 18020 18020 18020 18020 0
455 20250401 134200 190401530 18020 18020 18020 18020 0
456 20250401 134100 190401530 18020 18020 18020 18020 0
457 20250401 134000 190401530 18020 18020 18020 18020 0
458 20250401 133900 190401530 18020 18020 18020 18020 0
459 20250401 133800 190401530 18020 18020 18020 18020 90
460 20250401 133700 188779730 18050 18050 18050 18050 0
461 20250401 133600 188779730 18050 18050 18050 18050 0
462 20250401 133500 188779730 18050 18050 18050 18050 0
463 20250401 133400 188779730 18050 18050 18050 18050 0
464 20250401 133300 188779730 18050 18050 18050 18050 0
465 20250401 133200 188779730 18050 18050 18050 18050 0
466 20250401 133100 188779730 18050 18050 18050 18050 0
467 20250401 133000 188779730 18050 18050 18050 18050 30
468 20250401 132900 188238230 18060 18060 18060 18060 0
469 20250401 132800 188238230 18060 18060 18060 18060 0
470 20250401 132700 188238230 18060 18060 18060 18060 0
471 20250401 132600 188238230 18060 18060 18060 18060 0
472 20250401 132500 188238230 18060 18060 18060 18060 0
473 20250401 132400 188238230 18060 18060 18060 18060 0
474 20250401 132300 188238230 18060 18060 18060 18060 0
475 20250401 132200 188238230 18060 18060 18060 18060 0
476 20250401 132100 188238230 18060 18030 18060 18030 185
477 20250401 132000 184897880 18010 18010 18010 18010 0
478 20250401 131900 184897880 18010 18010 18010 18010 0
479 20250401 131800 184897880 18010 18010 18010 18010 5
480 20250401 131700 184807830 18010 18010 18010 18010 0
481 20250401 131600 184807830 18010 18020 18020 18000 25
482 20250401 131500 184357670 18020 18030 18030 18020 4
483 20250401 131400 184285570 18060 18060 18060 18060 0
484 20250401 131300 184285570 18060 18060 18060 18060 0
485 20250401 131200 184285570 18060 18060 18060 18060 0
486 20250401 131100 184285570 18060 18060 18060 18060 11
487 20250401 131000 184086910 18030 18030 18030 18030 0
488 20250401 130900 184086910 18030 18030 18030 18030 0
489 20250401 130800 184086910 18030 18030 18030 18030 0
490 20250401 130700 184086910 18030 18030 18030 18030 0
491 20250401 130600 184086910 18030 18030 18030 18030 0
492 20250401 130500 184086910 18030 18030 18030 18030 0
493 20250401 130400 184086910 18030 18030 18030 18030 0
494 20250401 130300 184086910 18030 18040 18040 18030 5
495 20250401 130200 183996730 18000 18000 18000 18000 0
496 20250401 130100 183996730 18000 18000 18000 18000 0
497 20250401 130000 183996730 18000 18000 18000 18000 0
498 20250401 125900 183996730 18000 18000 18000 18000 0
499 20250401 125800 183996730 18000 18000 18000 18000 0
500 20250401 125700 183996730 18000 18000 18000 18000 0
501 20250401 125600 183996730 18000 18000 18000 18000 0
502 20250401 125500 183996730 18000 18000 18000 18000 0
503 20250401 125400 183996730 18000 18030 18030 18000 18
504 20250401 125300 183672420 18030 18090 18090 18030 20
505 20250401 125200 183311220 18100 18100 18100 18100 0
506 20250401 125100 183311220 18100 18100 18100 18100 0
507 20250401 125000 183311220 18100 18100 18100 18100 0
508 20250401 124900 183311220 18100 18110 18110 18100 4
509 20250401 124800 183238810 18100 18100 18100 18100 0
510 20250401 124700 183238810 18100 18100 18100 18100 0
511 20250401 124600 183238810 18100 18100 18100 18100 0
512 20250401 124500 183238810 18100 18100 18100 18100 0
513 20250401 124400 183238810 18100 18100 18100 18100 0
514 20250401 124300 183238810 18100 18100 18100 18100 0
515 20250401 124200 183238810 18100 18100 18100 18100 0
516 20250401 124100 183238810 18100 18100 18100 18100 0
517 20250401 124000 183238810 18100 18100 18100 18100 0
518 20250401 123900 183238810 18100 18100 18100 18100 0
519 20250401 123800 183238810 18100 18100 18100 18100 0
520 20250401 123700 183238810 18100 18100 18100 18100 0
521 20250401 123600 183238810 18100 18100 18100 18100 0
522 20250401 123500 183238810 18100 18100 18100 18100 0
523 20250401 123400 183238810 18100 18100 18100 18100 0
524 20250401 123300 183238810 18100 18100 18100 18100 30
525 20250401 123200 182695810 18100 18070 18100 18070 200
526 20250401 123100 179075880 18070 18070 18070 18070 0
527 20250401 123000 179075880 18070 18070 18070 18070 0
528 20250401 122900 179075880 18070 18070 18070 18070 51
529 20250401 122800 178154310 18060 18040 18060 18040 5
530 20250401 122700 178064050 18060 18060 18060 18060 13
531 20250401 122600 177829270 18060 18060 18060 18060 0
532 20250401 122500 177829270 18060 18060 18060 18060 23
533 20250401 122400 177413890 18050 18050 18050 18050 0
534 20250401 122300 177413890 18050 18050 18050 18050 0
535 20250401 122200 177413890 18050 18050 18050 18050 0
536 20250401 122100 177413890 18050 18050 18050 18050 0
537 20250401 122000 177413890 18050 18050 18050 18050 0
538 20250401 121900 177413890 18050 18050 18050 18050 28
539 20250401 121800 176908490 18050 18050 18050 18050 3
540 20250401 121700 176854340 18050 18050 18050 18050 5
541 20250401 121600 176764090 18050 18050 18050 18050 5
542 20250401 121500 176673840 18050 18050 18050 18050 0
543 20250401 121400 176673840 18050 18050 18050 18050 1
544 20250401 121300 176655790 18050 18050 18050 18050 5
545 20250401 121200 176565540 18050 18050 18050 18050 5
546 20250401 121100 176475290 18050 18050 18050 18050 4
547 20250401 121000 176403090 18050 18050 18050 18050 0
548 20250401 120900 176403090 18050 18050 18050 18050 0
549 20250401 120800 176403090 18050 18050 18050 18050 0
550 20250401 120700 176403090 18050 18050 18050 18050 0
551 20250401 120600 176403090 18050 18050 18050 18050 0
552 20250401 120500 176403090 18050 18050 18050 18050 0
553 20250401 120400 176403090 18050 18050 18050 18050 0
554 20250401 120300 176403090 18050 18050 18050 18050 54
555 20250401 120200 175428390 18020 18020 18020 18020 0
556 20250401 120100 175428390 18020 18020 18020 18020 0
557 20250401 120000 175428390 18020 18020 18020 18020 0
558 20250401 115900 175428390 18020 18020 18020 18020 0
559 20250401 115800 175428390 18020 18020 18020 18020 0
560 20250401 115700 175428390 18020 18020 18020 18020 0
561 20250401 115600 175428390 18020 18020 18020 18020 0
562 20250401 115500 175428390 18020 18020 18020 18020 1
563 20250401 115400 175410370 18050 18050 18050 18050 0
564 20250401 115300 175410370 18050 18050 18050 18050 0
565 20250401 115200 175410370 18050 18050 18050 18050 0
566 20250401 115100 175410370 18050 18050 18050 18050 0
567 20250401 115000 175410370 18050 18050 18050 18050 0
568 20250401 114900 175410370 18050 18050 18050 18050 0
569 20250401 114800 175410370 18050 18050 18050 18050 2
570 20250401 114700 175374270 18050 18050 18050 18050 20
571 20250401 114600 175013270 18040 18040 18040 18040 1
572 20250401 114500 174995230 18050 18050 18050 18050 1
573 20250401 114400 174977180 18070 18070 18070 18070 0
574 20250401 114300 174977180 18070 18070 18070 18070 0
575 20250401 114200 174977180 18070 18070 18070 18070 0
576 20250401 114100 174977180 18070 18070 18070 18070 25
577 20250401 114000 174525430 18070 18070 18070 18070 55
578 20250401 113900 173531580 18070 18070 18070 18070 0
579 20250401 113800 173531580 18070 18070 18070 18070 0
580 20250401 113700 173531580 18070 18070 18070 18070 6
581 20250401 113600 173423160 18070 18070 18070 18070 45
582 20250401 113500 172610010 18090 18090 18090 18090 0
583 20250401 113400 172610010 18090 18090 18090 18090 0
584 20250401 113300 172610010 18090 18090 18090 18090 0
585 20250401 113200 172610010 18090 18090 18090 18090 0
586 20250401 113100 172610010 18090 18090 18090 18090 1
587 20250401 113000 172591920 18090 18090 18090 18090 0
588 20250401 112900 172591920 18090 18090 18090 18090 10
589 20250401 112800 172411020 18090 18090 18090 18090 19
590 20250401 112700 172067310 18090 18090 18090 18090 0
591 20250401 112600 172067310 18090 18090 18090 18090 60
592 20250401 112500 170981910 18090 18090 18090 18090 30
593 20250401 112400 170439210 18090 18090 18090 18090 0
594 20250401 112300 170439210 18090 18090 18090 18090 30
595 20250401 112200 169896510 18100 18100 18100 18100 0
596 20250401 112100 169896510 18100 18100 18100 18100 0
597 20250401 112000 169896510 18100 18100 18100 18100 0
598 20250401 111900 169896510 18100 18100 18100 18100 26
599 20250401 111800 169425910 18100 18100 18100 18100 0
600 20250401 111700 169425910 18100 18100 18100 18100 0
601 20250401 111600 169425910 18100 18100 18100 18100 4
602 20250401 111500 169353510 18070 18070 18070 18070 27
603 20250401 111400 168865620 18020 18020 18020 18020 0
604 20250401 111300 168865620 18020 18020 18020 18020 29
605 20250401 111200 168343040 18040 18040 18040 18040 0
606 20250401 111100 168343040 18040 18040 18040 18040 437
607 20250401 111000 160459560 18020 18020 18020 18020 0
608 20250401 110900 160459560 18020 18020 18020 18020 128
609 20250401 110800 158153000 18020 18020 18020 18020 0
610 20250401 110700 158153000 18020 18020 18020 18020 0
611 20250401 110600 158153000 18020 18020 18020 18020 0
612 20250401 110500 158153000 18020 18020 18020 18020 0
613 20250401 110400 158153000 18020 18020 18020 18020 0
614 20250401 110300 158153000 18020 18000 18050 18000 253
615 20250401 110200 153589470 18000 18000 18000 18000 0
616 20250401 110100 153589470 18000 18000 18000 18000 0
617 20250401 110000 153589470 18000 18000 18000 18000 33
618 20250401 105900 152995470 17970 17970 17970 17970 0
619 20250401 105800 152995470 17970 17970 17970 17970 0
620 20250401 105700 152995470 17970 17970 17970 17970 0
621 20250401 105600 152995470 17970 17970 17970 17970 0
622 20250401 105500 152995470 17970 17960 17970 17960 45
623 20250401 105400 152187210 17940 17940 17940 17940 0
624 20250401 105300 152187210 17940 17940 17940 17940 0
625 20250401 105200 152187210 17940 17940 17940 17940 0
626 20250401 105100 152187210 17940 17940 17940 17940 0
627 20250401 105000 152187210 17940 17940 17940 17940 0
628 20250401 104900 152187210 17940 17940 17940 17940 51
629 20250401 104800 151272270 17830 17830 17830 17830 0
630 20250401 104700 151272270 17830 17830 17940 17830 755
631 20250401 104600 137804060 17830 17830 17830 17830 0
632 20250401 104500 137804060 17830 17830 17830 17830 0
633 20250401 104400 137804060 17830 17830 17830 17830 0
634 20250401 104300 137804060 17830 17830 17830 17830 218
635 20250401 104200 133917120 17810 17820 17820 17810 61
636 20250401 104100 132830690 17820 17820 17820 17820 23
637 20250401 104000 132420830 17830 17840 17840 17820 375
638 20250401 103900 125733350 17840 17840 17840 17840 13
639 20250401 103800 125501430 17840 17840 17840 17840 19
640 20250401 103700 125162470 17840 17830 17840 17830 43
641 20250401 103600 124395360 17840 17840 17840 17840 42
642 20250401 103500 123646080 17840 17840 17840 17840 0
643 20250401 103400 123646080 17840 17840 17840 17840 1
644 20250401 103300 123628240 17830 17840 17930 17830 17
645 20250401 103200 123324970 17840 17850 17850 17840 15
646 20250401 103100 123057300 17850 17860 17860 17850 16
647 20250401 103000 122771630 17870 17890 17890 17870 15
648 20250401 102900 122503450 17900 17900 17900 17900 4
649 20250401 102800 122431850 17910 17910 17910 17910 2
650 20250401 102700 122396030 17910 17910 17910 17910 0
651 20250401 102600 122396030 17910 17910 17910 17910 24
652 20250401 102500 121966190 17910 17910 17910 17910 1
653 20250401 102400 121948280 17910 17910 17910 17910 2
654 20250401 102300 121912460 17940 17940 17940 17940 0
655 20250401 102200 121912460 17940 17940 17940 17940 0
656 20250401 102100 121912460 17940 17940 17940 17940 11
657 20250401 102000 121715120 17950 17950 17950 17950 43
658 20250401 101900 120943270 18000 18000 18000 18000 0
659 20250401 101800 120943270 18000 18000 18000 18000 0
660 20250401 101700 120943270 18000 18000 18000 18000 0
661 20250401 101600 120943270 18000 18000 18000 18000 102
662 20250401 101500 119107270 18000 18000 18000 18000 0
663 20250401 101400 119107270 18000 18000 18000 18000 0
664 20250401 101300 119107270 18000 18000 18000 18000 0
665 20250401 101200 119107270 18000 18000 18000 18000 0
666 20250401 101100 119107270 18000 17950 18000 17950 380
667 20250401 101000 112278630 17920 17920 17920 17920 30
668 20250401 100900 111741030 17920 17920 17920 17920 0
669 20250401 100800 111741030 17920 17920 17920 17920 0
670 20250401 100700 111741030 17920 17920 17920 17920 1
671 20250401 100600 111723110 17920 17920 17920 17920 2
672 20250401 100500 111687270 17910 17930 17930 17910 12
673 20250401 100400 111472230 17970 17970 17970 17970 0
674 20250401 100300 111472230 17970 17970 17970 17970 0
675 20250401 100200 111472230 17970 17970 17970 17970 0
676 20250401 100100 111472230 17970 17970 17970 17970 0
677 20250401 100000 111472230 17970 17970 17970 17970 0
678 20250401 095900 111472230 17970 17970 17970 17970 0
679 20250401 095800 111472230 17970 18000 18000 17970 7
680 20250401 095700 111346320 18010 18010 18010 18010 0
681 20250401 095600 111346320 18010 18010 18010 18010 0
682 20250401 095500 111346320 18010 18010 18010 18010 1
683 20250401 095400 111328310 18000 18000 18000 18000 0
684 20250401 095300 111328310 18000 18000 18000 18000 0
685 20250401 095200 111328310 18000 18000 18000 18000 13
686 20250401 095100 111094310 18020 18020 18020 18020 167
687 20250401 095000 108084970 18020 18020 18020 18020 7
688 20250401 094900 107958830 18050 18050 18050 18050 0
689 20250401 094800 107958830 18050 18050 18050 18050 0
690 20250401 094700 107958830 18050 18050 18050 18050 0
691 20250401 094600 107958830 18050 18050 18050 18050 2
692 20250401 094500 107922730 18000 18000 18000 18000 0
693 20250401 094400 107922730 18000 18000 18000 18000 0
694 20250401 094300 107922730 18000 18010 18010 18000 565
695 20250401 094200 97752710 18050 18050 18050 18050 108
696 20250401 094100 95803310 18050 18050 18050 18050 1
697 20250401 094000 95785260 18050 18050 18050 18050 2
698 20250401 093900 95749160 18020 18020 18020 18020 5
699 20250401 093800 95659060 18020 18020 18020 18020 0
700 20250401 093700 95659060 18020 18010 18020 18010 160
701 20250401 093600 92776120 18000 18000 18000 18000 0
702 20250401 093500 92776120 18000 18000 18010 18000 12
703 20250401 093400 92560110 18010 18000 18010 18000 18
704 20250401 093300 92236050 18000 18010 18010 18000 6
705 20250401 093200 92128010 17950 18020 18020 17950 645
706 20250401 093100 80518840 18000 18050 18050 18000 1612
707 20250401 093000 51485550 18050 18080 18080 18050 22
708 20250401 092900 51088210 18160 18160 18160 18160 13
709 20250401 092800 50852130 18170 18180 18180 18170 2
710 20250401 092700 50815780 18180 18140 18180 18140 18
711 20250401 092600 50488800 18060 18060 18060 18060 0
712 20250401 092500 50488800 18060 18060 18060 18060 0
713 20250401 092400 50488800 18060 18060 18060 18060 0
714 20250401 092300 50488800 18060 18060 18060 18060 0
715 20250401 092200 50488800 18060 18060 18060 18060 0
716 20250401 092100 50488800 18060 18060 18060 18060 0
717 20250401 092000 50488800 18060 18070 18070 18060 156
718 20250401 091900 47671010 18060 18060 18060 18060 0
719 20250401 091800 47671010 18060 18060 18060 18060 0
720 20250401 091700 47671010 18060 18060 18060 18060 0
721 20250401 091600 47671010 18060 18060 18060 18060 0
722 20250401 091500 47671010 18060 18060 18060 18060 0
723 20250401 091400 47671010 18060 18060 18060 18060 0
724 20250401 091300 47671010 18060 18060 18060 18060 16
725 20250401 091200 47382050 18060 18060 18060 18060 1
726 20250401 091100 47363990 18050 18050 18050 18050 100
727 20250401 091000 45558990 18220 18220 18220 18220 0
728 20250401 090900 45558990 18220 18220 18220 18220 0
729 20250401 090800 45558990 18220 18220 18220 18220 1
730 20250401 090700 45540770 18180 18180 18200 18180 119
731 20250401 090600 43377310 18180 18180 18180 18180 1
732 20250401 090500 43359130 18000 18000 18080 18000 2054
733 20250401 090400 6384730 18000 18000 18000 18000 1
734 20250401 090300 6366730 18000 18000 18000 18000 15
735 20250401 090200 6096730 18000 18240 18240 18000 29
736 20250401 090100 5573770 17950 17960 17960 17950 222
737 20250401 090000 1588650 17850 17850 17850 17850 89