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

738
290120/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,738 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,211600,126539890,2200,2200,2200,2200,1211
20250401,211500,126539890,2200,2200,2200,2200,0
20250401,211400,126539890,2200,2200,2200,2200,0
20250401,211300,126539890,2200,2200,2200,2200,0
20250401,211200,126539890,2200,2200,2200,2200,0
20250401,211100,126539890,2200,2200,2200,2200,0
20250401,211000,126539890,2200,2200,2200,2200,0
20250401,210900,126539890,2200,2200,2200,2200,0
20250401,210800,126539890,2200,2200,2200,2200,0
20250401,210700,126539890,2200,2200,2200,2200,0
20250401,210600,126539890,2200,2200,2200,2200,0
20250401,210500,126539890,2200,2200,2200,2200,0
20250401,210400,126539890,2200,2200,2200,2200,0
20250401,210300,126539890,2200,2200,2200,2200,0
20250401,210200,126539890,2200,2200,2200,2200,0
20250401,210100,126539890,2200,2200,2200,2200,0
20250401,210000,126539890,2200,2200,2200,2200,0
20250401,205900,126539890,2200,2200,2200,2200,0
20250401,205800,126539890,2200,2200,2200,2200,0
20250401,205700,126539890,2200,2200,2200,2200,0
20250401,205600,126539890,2200,2200,2200,2200,0
20250401,205500,126539890,2200,2200,2200,2200,0
20250401,205400,126539890,2200,2200,2200,2200,0
20250401,205300,126539890,2200,2200,2200,2200,0
20250401,205200,126539890,2200,2200,2200,2200,0
20250401,205100,126539890,2200,2200,2200,2200,0
20250401,205000,126539890,2200,2200,2200,2200,0
20250401,204900,126539890,2200,2200,2200,2200,0
20250401,204800,126539890,2200,2200,2200,2200,0
20250401,204700,126539890,2200,2200,2200,2200,0
20250401,204600,126539890,2200,2200,2200,2200,1211
20250401,204500,126539890,2200,2200,2200,2200,0
20250401,204400,126539890,2200,2200,2200,2200,0
20250401,204300,126539890,2200,2200,2200,2200,0
20250401,204200,126539890,2200,2200,2200,2200,0
20250401,204100,126539890,2200,2200,2200,2200,0
20250401,204000,126539890,2200,2200,2200,2200,0
20250401,203900,126539890,2200,2200,2200,2200,0
20250401,203800,126539890,2200,2200,2200,2200,0
20250401,203700,126539890,2200,2200,2200,2200,0
20250401,203600,126539890,2200,2200,2200,2200,0
20250401,203500,126539890,2200,2200,2200,2200,0
20250401,203400,126539890,2200,2200,2200,2200,0
20250401,203300,126539890,2200,2200,2200,2200,0
20250401,203200,126539890,2200,2200,2200,2200,0
20250401,203100,126539890,2200,2200,2200,2200,0
20250401,203000,126539890,2200,2200,2200,2200,0
20250401,202900,126539890,2200,2200,2200,2200,0
20250401,202800,126539890,2200,2200,2200,2200,0
20250401,202700,126539890,2200,2200,2200,2200,0
20250401,202600,126539890,2200,2200,2200,2200,0
20250401,202500,126539890,2200,2200,2200,2200,0
20250401,202400,126539890,2200,2200,2200,2200,0
20250401,202300,126539890,2200,2200,2200,2200,0
20250401,202200,126539890,2200,2200,2200,2200,0
20250401,202100,126539890,2200,2200,2200,2200,0
20250401,202000,126539890,2200,2200,2200,2200,0
20250401,201900,126539890,2200,2200,2200,2200,0
20250401,201800,126539890,2200,2200,2200,2200,0
20250401,201700,126539890,2200,2200,2200,2200,0
20250401,201600,126539890,2200,2200,2200,2200,1211
20250401,201500,126539890,2200,2200,2200,2200,0
20250401,201400,126539890,2200,2200,2200,2200,0
20250401,201300,126539890,2200,2200,2200,2200,0
20250401,201200,126539890,2200,2200,2200,2200,0
20250401,201100,126539890,2200,2200,2200,2200,0
20250401,201000,126539890,2200,2200,2200,2200,0
20250401,200900,126539890,2200,2200,2200,2200,0
20250401,200800,126539890,2200,2200,2200,2200,0
20250401,200700,126539890,2200,2200,2200,2200,0
20250401,200600,126539890,2200,2200,2200,2200,0
20250401,200500,126539890,2200,2200,2200,2200,0
20250401,200400,126539890,2200,2200,2200,2200,0
20250401,200300,126539890,2200,2200,2200,2200,0
20250401,200200,126539890,2200,2200,2200,2200,0
20250401,200100,126539890,2200,2200,2200,2200,0
20250401,200000,126539890,2200,2200,2200,2200,0
20250401,195900,126539890,2200,2200,2200,2200,0
20250401,195800,126539890,2200,2200,2200,2200,0
20250401,195700,126539890,2200,2200,2200,2200,0
20250401,195600,126539890,2200,2200,2200,2200,0
20250401,195500,126539890,2200,2200,2200,2200,0
20250401,195400,126539890,2200,2200,2200,2200,0
20250401,195300,126539890,2200,2200,2200,2200,0
20250401,195200,126539890,2200,2200,2200,2200,0
20250401,195100,126539890,2200,2200,2200,2200,0
20250401,195000,126539890,2200,2200,2200,2200,0
20250401,194900,126539890,2200,2200,2200,2200,0
20250401,194800,126539890,2200,2200,2200,2200,0
20250401,194700,126539890,2200,2200,2200,2200,0
20250401,194600,126539890,2200,2200,2200,2200,1211
20250401,194500,126539890,2200,2200,2200,2200,0
20250401,194400,126539890,2200,2200,2200,2200,0
20250401,194300,126539890,2200,2200,2200,2200,0
20250401,194200,126539890,2200,2200,2200,2200,0
20250401,194100,126539890,2200,2200,2200,2200,0
20250401,194000,126539890,2200,2200,2200,2200,0
20250401,193900,126539890,2200,2200,2200,2200,0
20250401,193800,126539890,2200,2200,2200,2200,0
20250401,193700,126539890,2200,2200,2200,2200,0
20250401,193600,126539890,2200,2200,2200,2200,0
20250401,193500,126539890,2200,2200,2200,2200,0
20250401,193400,126539890,2200,2200,2200,2200,0
20250401,193300,126539890,2200,2200,2200,2200,0
20250401,193200,126539890,2200,2200,2200,2200,0
20250401,193100,126539890,2200,2200,2200,2200,0
20250401,193000,126539890,2200,2200,2200,2200,0
20250401,192900,126539890,2200,2200,2200,2200,0
20250401,192800,126539890,2200,2200,2200,2200,0
20250401,192700,126539890,2200,2200,2200,2200,0
20250401,192600,126539890,2200,2200,2200,2200,0
20250401,192500,126539890,2200,2200,2200,2200,0
20250401,192400,126539890,2200,2200,2200,2200,0
20250401,192300,126539890,2200,2200,2200,2200,0
20250401,192200,126539890,2200,2200,2200,2200,0
20250401,192100,126539890,2200,2200,2200,2200,0
20250401,192000,126539890,2200,2200,2200,2200,0
20250401,191900,126539890,2200,2200,2200,2200,0
20250401,191800,126539890,2200,2200,2200,2200,0
20250401,191700,126539890,2200,2200,2200,2200,0
20250401,191600,126539890,2200,2200,2200,2200,1211
20250401,191500,126539890,2200,2200,2200,2200,0
20250401,191400,126539890,2200,2200,2200,2200,0
20250401,191300,126539890,2200,2200,2200,2200,0
20250401,191200,126539890,2200,2200,2200,2200,0
20250401,191100,126539890,2200,2200,2200,2200,0
20250401,191000,126539890,2200,2200,2200,2200,0
20250401,190900,126539890,2200,2200,2200,2200,0
20250401,190800,126539890,2200,2200,2200,2200,0
20250401,190700,126539890,2200,2200,2200,2200,0
20250401,190600,126539890,2200,2200,2200,2200,0
20250401,190500,126539890,2200,2200,2200,2200,0
20250401,190400,126539890,2200,2200,2200,2200,0
20250401,190300,126539890,2200,2200,2200,2200,0
20250401,190200,126539890,2200,2200,2200,2200,0
20250401,190100,126539890,2200,2200,2200,2200,0
20250401,190000,126539890,2200,2200,2200,2200,0
20250401,185900,126539890,2200,2200,2200,2200,0
20250401,185800,126539890,2200,2200,2200,2200,0
20250401,185700,126539890,2200,2200,2200,2200,0
20250401,185600,126539890,2200,2200,2200,2200,0
20250401,185500,126539890,2200,2200,2200,2200,0
20250401,185400,126539890,2200,2200,2200,2200,0
20250401,185300,126539890,2200,2200,2200,2200,0
20250401,185200,126539890,2200,2200,2200,2200,0
20250401,185100,126539890,2200,2200,2200,2200,0
20250401,185000,126539890,2200,2200,2200,2200,0
20250401,184900,126539890,2200,2200,2200,2200,0
20250401,184800,126539890,2200,2200,2200,2200,0
20250401,184700,126539890,2200,2200,2200,2200,0
20250401,184600,126539890,2200,2200,2200,2200,1211
20250401,184500,126539890,2200,2200,2200,2200,0
20250401,184400,126539890,2200,2200,2200,2200,0
20250401,184300,126539890,2200,2200,2200,2200,0
20250401,184200,126539890,2200,2200,2200,2200,0
20250401,184100,126539890,2200,2200,2200,2200,0
20250401,184000,126539890,2200,2200,2200,2200,0
20250401,183900,126539890,2200,2200,2200,2200,0
20250401,183800,126539890,2200,2200,2200,2200,0
20250401,183700,126539890,2200,2200,2200,2200,0
20250401,183600,126539890,2200,2200,2200,2200,0
20250401,183500,126539890,2200,2200,2200,2200,0
20250401,183400,126539890,2200,2200,2200,2200,0
20250401,183300,126539890,2200,2200,2200,2200,0
20250401,183200,126539890,2200,2200,2200,2200,0
20250401,183100,126539890,2200,2200,2200,2200,0
20250401,183000,126539890,2200,2200,2200,2200,0
20250401,182900,126539890,2200,2200,2200,2200,0
20250401,182800,126539890,2200,2200,2200,2200,0
20250401,182700,126539890,2200,2200,2200,2200,0
20250401,182600,126539890,2200,2200,2200,2200,0
20250401,182500,126539890,2200,2200,2200,2200,0
20250401,182400,126539890,2200,2200,2200,2200,0
20250401,182300,126539890,2200,2200,2200,2200,0
20250401,182200,126539890,2200,2200,2200,2200,0
20250401,182100,126539890,2200,2200,2200,2200,0
20250401,182000,126539890,2200,2200,2200,2200,0
20250401,181900,126539890,2200,2200,2200,2200,0
20250401,181800,126539890,2200,2200,2200,2200,0
20250401,181700,126539890,2200,2200,2200,2200,0
20250401,181600,126539890,2200,2200,2200,2200,1211
20250401,181500,126539890,2200,2200,2200,2200,0
20250401,181400,126539890,2200,2200,2200,2200,0
20250401,181300,126539890,2200,2200,2200,2200,0
20250401,181200,126539890,2200,2200,2200,2200,0
20250401,181100,126539890,2200,2200,2200,2200,0
20250401,181000,126539890,2200,2200,2200,2200,0
20250401,180900,126539890,2200,2200,2200,2200,0
20250401,180800,126539890,2200,2200,2200,2200,0
20250401,180700,126539890,2200,2200,2200,2200,0
20250401,180600,126539890,2200,2200,2200,2200,0
20250401,180500,126539890,2200,2200,2200,2200,0
20250401,180400,126539890,2200,2200,2200,2200,0
20250401,180300,126539890,2200,2200,2200,2200,0
20250401,180200,126539890,2200,2200,2200,2200,0
20250401,180100,126539890,2200,2200,2200,2200,0
20250401,180000,126539890,2200,2200,2200,2200,0
20250401,175900,126539890,2200,2200,2200,2200,0
20250401,175800,126539890,2200,2200,2200,2200,0
20250401,175700,126539890,2200,2200,2200,2200,0
20250401,175600,126539890,2200,2200,2200,2200,0
20250401,175500,126539890,2200,2200,2200,2200,0
20250401,175400,126539890,2200,2200,2200,2200,0
20250401,175300,126539890,2200,2200,2200,2200,0
20250401,175200,126539890,2200,2200,2200,2200,0
20250401,175100,126539890,2200,2200,2200,2200,0
20250401,175000,126539890,2200,2200,2200,2200,0
20250401,174900,126539890,2200,2200,2200,2200,0
20250401,174800,126539890,2200,2200,2200,2200,0
20250401,174700,126539890,2200,2200,2200,2200,0
20250401,174600,126539890,2200,2200,2200,2200,1211
20250401,174500,126539890,2200,2200,2200,2200,0
20250401,174400,126539890,2200,2200,2200,2200,0
20250401,174300,126539890,2200,2200,2200,2200,0
20250401,174200,126539890,2200,2200,2200,2200,0
20250401,174100,126539890,2200,2200,2200,2200,0
20250401,174000,126539890,2200,2200,2200,2200,0
20250401,173900,126539890,2200,2200,2200,2200,0
20250401,173800,126539890,2200,2200,2200,2200,0
20250401,173700,126539890,2200,2200,2200,2200,0
20250401,173600,126539890,2200,2200,2200,2200,0
20250401,173500,126539890,2200,2200,2200,2200,0
20250401,173400,126539890,2200,2200,2200,2200,0
20250401,173300,126539890,2200,2200,2200,2200,0
20250401,173200,126539890,2200,2200,2200,2200,0
20250401,173100,126539890,2200,2200,2200,2200,0
20250401,173000,126539890,2200,2200,2200,2200,0
20250401,172900,126539890,2200,2200,2200,2200,0
20250401,172800,126539890,2200,2200,2200,2200,0
20250401,172700,126539890,2200,2200,2200,2200,0
20250401,172600,126539890,2200,2200,2200,2200,0
20250401,172500,126539890,2200,2200,2200,2200,0
20250401,172400,126539890,2200,2200,2200,2200,0
20250401,172300,126539890,2200,2200,2200,2200,0
20250401,172200,126539890,2200,2200,2200,2200,0
20250401,172100,126539890,2200,2200,2200,2200,0
20250401,172000,126539890,2200,2200,2200,2200,0
20250401,171900,126539890,2200,2200,2200,2200,0
20250401,171800,126539890,2200,2200,2200,2200,0
20250401,171700,126539890,2200,2200,2200,2200,0
20250401,171600,126539890,2200,2200,2200,2200,1211
20250401,171500,126539890,2200,2200,2200,2200,0
20250401,171400,126539890,2200,2200,2200,2200,0
20250401,171300,126539890,2200,2200,2200,2200,0
20250401,171200,126539890,2200,2200,2200,2200,0
20250401,171100,126539890,2200,2200,2200,2200,0
20250401,171000,126539890,2200,2200,2200,2200,0
20250401,170900,126539890,2200,2200,2200,2200,0
20250401,170800,126539890,2200,2200,2200,2200,0
20250401,170700,126539890,2200,2200,2200,2200,0
20250401,170600,126539890,2200,2200,2200,2200,0
20250401,170500,126539890,2200,2200,2200,2200,0
20250401,170400,126539890,2200,2200,2200,2200,0
20250401,170300,126539890,2200,2200,2200,2200,0
20250401,170200,126539890,2200,2200,2200,2200,0
20250401,170100,126539890,2200,2200,2200,2200,0
20250401,170000,126539890,2200,2200,2200,2200,0
20250401,165900,126539890,2200,2200,2200,2200,0
20250401,165800,126539890,2200,2200,2200,2200,0
20250401,165700,126539890,2200,2200,2200,2200,0
20250401,165600,126539890,2200,2200,2200,2200,0
20250401,165500,126539890,2200,2200,2200,2200,0
20250401,165400,126539890,2200,2200,2200,2200,0
20250401,165300,126539890,2200,2200,2200,2200,0
20250401,165200,126539890,2200,2200,2200,2200,0
20250401,165100,126539890,2200,2200,2200,2200,0
20250401,165000,126539890,2200,2200,2200,2200,0
20250401,164900,126539890,2200,2200,2200,2200,0
20250401,164800,126539890,2200,2200,2200,2200,0
20250401,164700,126539890,2200,2200,2200,2200,0
20250401,164600,126539890,2200,2200,2200,2200,1211
20250401,164500,126539890,2200,2200,2200,2200,0
20250401,164400,126539890,2200,2200,2200,2200,0
20250401,164300,126539890,2200,2200,2200,2200,0
20250401,164200,126539890,2200,2200,2200,2200,0
20250401,164100,126539890,2200,2200,2200,2200,0
20250401,164000,126539890,2200,2200,2200,2200,0
20250401,163900,126539890,2200,2200,2200,2200,0
20250401,163800,126539890,2200,2200,2200,2200,0
20250401,163700,126539890,2200,2200,2200,2200,0
20250401,163600,126539890,2200,2200,2200,2200,0
20250401,163500,126539890,2200,2200,2200,2200,0
20250401,163400,126539890,2200,2200,2200,2200,0
20250401,163300,126539890,2200,2200,2200,2200,0
20250401,163200,126539890,2200,2200,2200,2200,0
20250401,163100,126539890,2200,2200,2200,2200,0
20250401,163000,126539890,2200,2200,2200,2200,0
20250401,162900,126539890,2200,2200,2200,2200,0
20250401,162800,126539890,2200,2200,2200,2200,0
20250401,162700,126539890,2200,2200,2200,2200,0
20250401,162600,126539890,2200,2200,2200,2200,0
20250401,162500,126539890,2200,2200,2200,2200,0
20250401,162400,126539890,2200,2200,2200,2200,0
20250401,162300,126539890,2200,2200,2200,2200,0
20250401,162200,126539890,2200,2200,2200,2200,0
20250401,162100,126539890,2200,2200,2200,2200,0
20250401,162000,126539890,2200,2200,2200,2200,0
20250401,161900,126539890,2200,2200,2200,2200,0
20250401,161800,126539890,2200,2200,2200,2200,0
20250401,161700,126539890,2200,2200,2200,2200,0
20250401,161600,126539890,2200,2200,2200,2200,1211
20250401,161500,126539890,2200,2200,2200,2200,0
20250401,161400,126539890,2200,2200,2200,2200,0
20250401,161300,126539890,2200,2200,2200,2200,0
20250401,161200,126539890,2200,2200,2200,2200,0
20250401,161100,126539890,2200,2200,2200,2200,0
20250401,161000,126539890,2200,2200,2200,2200,0
20250401,160900,126539890,2200,2200,2200,2200,0
20250401,160800,126539890,2200,2200,2200,2200,0
20250401,160700,126539890,2200,2200,2200,2200,0
20250401,160600,126539890,2200,2200,2200,2200,0
20250401,160500,126539890,2200,2200,2200,2200,0
20250401,160400,126539890,2200,2200,2200,2200,0
20250401,160300,126539890,2200,2200,2200,2200,0
20250401,160200,126539890,2200,2200,2200,2200,0
20250401,160100,126539890,2200,2200,2200,2200,0
20250401,160000,126539890,2200,2200,2200,2200,0
20250401,155900,126539890,2200,2200,2200,2200,0
20250401,155800,126539890,2200,2200,2200,2200,0
20250401,155700,126539890,2200,2200,2200,2200,0
20250401,155600,126539890,2200,2200,2200,2200,0
20250401,155500,126539890,2200,2200,2200,2200,0
20250401,155400,126539890,2200,2200,2200,2200,0
20250401,155300,126539890,2200,2200,2200,2200,0
20250401,155200,126539890,2200,2200,2200,2200,0
20250401,155100,126539890,2200,2200,2200,2200,0
20250401,155000,126539890,2200,2200,2200,2200,0
20250401,154900,126539890,2200,2200,2200,2200,0
20250401,154800,126539890,2200,2200,2200,2200,0
20250401,154700,126539890,2200,2200,2200,2200,0
20250401,154600,126539890,2200,2200,2200,2200,1211
20250401,154500,126539890,2200,2200,2200,2200,0
20250401,154400,126539890,2200,2200,2200,2200,0
20250401,154300,126539890,2200,2200,2200,2200,0
20250401,154200,126539890,2200,2200,2200,2200,0
20250401,154100,126539890,2200,2200,2200,2200,0
20250401,154000,126539890,2200,2200,2200,2200,0
20250401,153900,126539890,2200,2200,2200,2200,0
20250401,153800,126539890,2200,2200,2200,2200,0
20250401,153700,126539890,2200,2200,2200,2200,0
20250401,153600,126539890,2200,2200,2200,2200,0
20250401,153500,126539890,2200,2200,2200,2200,0
20250401,153400,126539890,2200,2200,2200,2200,0
20250401,153300,126539890,2200,2200,2200,2200,0
20250401,153200,126539890,2200,2200,2200,2200,0
20250401,153100,126539890,2200,2200,2200,2200,0
20250401,153000,126539890,2200,2200,2200,2200,1211
20250401,152900,123875690,2210,2210,2210,2210,0
20250401,152800,123875690,2210,2210,2210,2210,0
20250401,152700,123875690,2210,2210,2210,2210,0
20250401,152600,123875690,2210,2210,2210,2210,0
20250401,152500,123875690,2210,2210,2210,2210,0
20250401,152400,123875690,2210,2210,2210,2210,0
20250401,152300,123875690,2210,2210,2210,2210,0
20250401,152200,123875690,2210,2210,2210,2210,0
20250401,152100,123875690,2210,2210,2210,2210,0
20250401,152000,123875690,2210,2210,2210,2210,0
20250401,151900,123875690,2210,2207,2210,2205,541
20250401,151800,122682075,2210,2210,2210,2210,0
20250401,151700,122682075,2210,2210,2210,2210,0
20250401,151600,122682075,2210,2210,2210,2210,0
20250401,151500,122682075,2210,2210,2210,2210,0
20250401,151400,122682075,2210,2210,2210,2210,0
20250401,151300,122682075,2210,2210,2210,2210,0
20250401,151200,122682075,2210,2210,2210,2210,41
20250401,151100,122591465,2210,2210,2210,2210,0
20250401,151000,122591465,2210,2210,2210,2210,42
20250401,150900,122498645,2210,2210,2210,2210,50
20250401,150800,122388145,2210,2210,2210,2210,0
20250401,150700,122388145,2210,2210,2210,2210,0
20250401,150600,122388145,2210,2210,2210,2210,0
20250401,150500,122388145,2210,2210,2210,2210,0
20250401,150400,122388145,2210,2210,2210,2210,0
20250401,150300,122388145,2210,2205,2210,2205,584
20250401,150200,121100305,2210,2210,2210,2210,0
20250401,150100,121100305,2210,2210,2210,2210,0
20250401,150000,121100305,2210,2210,2210,2210,0
20250401,145900,121100305,2210,2210,2210,2210,0
20250401,145800,121100305,2210,2210,2210,2210,0
20250401,145700,121100305,2210,2210,2210,2210,0
20250401,145600,121100305,2210,2210,2210,2210,47
20250401,145500,120996435,2210,2210,2210,2210,0
20250401,145400,120996435,2210,2210,2210,2210,0
20250401,145300,120996435,2210,2210,2210,2210,34
20250401,145200,120921295,2205,2205,2205,2205,0
20250401,145100,120921295,2205,2205,2205,2205,0
20250401,145000,120921295,2205,2205,2205,2205,0
20250401,144900,120921295,2205,2205,2205,2205,0
20250401,144800,120921295,2205,2205,2205,2205,0
20250401,144700,120921295,2205,2205,2205,2205,0
20250401,144600,120921295,2205,2205,2205,2205,0
20250401,144500,120921295,2205,2205,2205,2205,25
20250401,144400,120866170,2210,2210,2210,2210,0
20250401,144300,120866170,2210,2210,2210,2210,0
20250401,144200,120866170,2210,2210,2210,2210,0
20250401,144100,120866170,2210,2205,2210,2205,148
20250401,144000,120539785,2210,2210,2215,2210,320
20250401,143900,119832445,2215,2215,2215,2215,0
20250401,143800,119832445,2215,2215,2215,2215,9
20250401,143700,119812510,2215,2215,2215,2215,0
20250401,143600,119812510,2215,2215,2215,2215,0
20250401,143500,119812510,2215,2215,2215,2215,0
20250401,143400,119812510,2215,2215,2215,2215,0
20250401,143300,119812510,2215,2215,2215,2215,0
20250401,143200,119812510,2215,2215,2215,2215,0
20250401,143100,119812510,2215,2215,2215,2215,10
20250401,143000,119790360,2215,2215,2215,2215,0
20250401,142900,119790360,2215,2215,2215,2215,0
20250401,142800,119790360,2215,2215,2215,2215,0
20250401,142700,119790360,2215,2215,2215,2215,57
20250401,142600,119664105,2215,2215,2215,2215,0
20250401,142500,119664105,2215,2215,2215,2215,0
20250401,142400,119664105,2215,2215,2215,2215,1
20250401,142300,119661890,2215,2215,2215,2215,0
20250401,142200,119661890,2215,2215,2215,2215,0
20250401,142100,119661890,2215,2215,2215,2215,0
20250401,142000,119661890,2215,2215,2215,2215,0
20250401,141900,119661890,2215,2215,2215,2215,0
20250401,141800,119661890,2215,2215,2215,2215,0
20250401,141700,119661890,2215,2215,2215,2215,0
20250401,141600,119661890,2215,2215,2215,2215,10
20250401,141500,119639740,2215,2215,2215,2215,0
20250401,141400,119639740,2215,2215,2215,2215,0
20250401,141300,119639740,2215,2215,2215,2215,0
20250401,141200,119639740,2215,2215,2215,2215,0
20250401,141100,119639740,2215,2215,2215,2215,10
20250401,141000,119617590,2215,2215,2215,2215,0
20250401,140900,119617590,2215,2215,2215,2215,10
20250401,140800,119595440,2215,2215,2215,2215,0
20250401,140700,119595440,2215,2215,2215,2215,0
20250401,140600,119595440,2215,2215,2215,2215,0
20250401,140500,119595440,2215,2215,2215,2215,11
20250401,140400,119571075,2215,2215,2215,2215,0
20250401,140300,119571075,2215,2215,2215,2215,0
20250401,140200,119571075,2215,2215,2215,2215,0
20250401,140100,119571075,2215,2215,2215,2215,0
20250401,140000,119571075,2215,2215,2215,2215,0
20250401,135900,119571075,2215,2215,2215,2215,0
20250401,135800,119571075,2215,2215,2215,2215,9
20250401,135700,119551140,2215,2215,2215,2215,0
20250401,135600,119551140,2215,2215,2215,2215,0
20250401,135500,119551140,2215,2215,2215,2215,0
20250401,135400,119551140,2215,2215,2215,2215,1
20250401,135300,119548925,2215,2215,2215,2215,0
20250401,135200,119548925,2215,2215,2215,2215,0
20250401,135100,119548925,2215,2215,2215,2215,9
20250401,135000,119528990,2215,2215,2215,2215,0
20250401,134900,119528990,2215,2215,2215,2215,0
20250401,134800,119528990,2215,2215,2215,2215,18
20250401,134700,119489120,2210,2210,2210,2210,0
20250401,134600,119489120,2210,2210,2210,2210,0
20250401,134500,119489120,2210,2210,2210,2210,0
20250401,134400,119489120,2210,2210,2210,2210,0
20250401,134300,119489120,2210,2210,2210,2210,770
20250401,134200,117787420,2210,2210,2210,2210,0
20250401,134100,117787420,2210,2210,2210,2210,0
20250401,134000,117787420,2210,2210,2210,2210,0
20250401,133900,117787420,2210,2210,2210,2210,0
20250401,133800,117787420,2210,2210,2210,2210,0
20250401,133700,117787420,2210,2210,2210,2210,1
20250401,133600,117785210,2215,2215,2215,2215,10
20250401,133500,117763060,2215,2215,2215,2215,0
20250401,133400,117763060,2215,2215,2215,2215,4
20250401,133300,117754200,2215,2215,2215,2215,6
20250401,133200,117740910,2215,2215,2215,2215,68
20250401,133100,117590290,2210,2210,2210,2210,0
20250401,133000,117590290,2210,2210,2210,2210,132
20250401,132900,117298570,2215,2215,2215,2215,0
20250401,132800,117298570,2215,2215,2215,2215,5
20250401,132700,117287495,2215,2215,2215,2215,0
20250401,132600,117287495,2215,2215,2215,2215,10
20250401,132500,117265345,2215,2215,2215,2215,0
20250401,132400,117265345,2215,2215,2215,2215,10
20250401,132300,117243195,2215,2215,2215,2215,146
20250401,132200,116919805,2220,2220,2220,2220,0
20250401,132100,116919805,2220,2220,2220,2220,0
20250401,132000,116919805,2220,2220,2220,2220,0
20250401,131900,116919805,2220,2220,2220,2220,100
20250401,131800,116697805,2220,2220,2220,2220,10
20250401,131700,116675605,2220,2220,2220,2220,0
20250401,131600,116675605,2220,2220,2220,2220,0
20250401,131500,116675605,2220,2220,2220,2220,30
20250401,131400,116609005,2220,2220,2220,2220,0
20250401,131300,116609005,2220,2220,2220,2220,0
20250401,131200,116609005,2220,2220,2220,2220,0
20250401,131100,116609005,2220,2220,2220,2220,0
20250401,131000,116609005,2220,2220,2220,2220,0
20250401,130900,116609005,2220,2220,2220,2220,0
20250401,130800,116609005,2220,2220,2220,2220,1
20250401,130700,116606785,2215,2215,2215,2215,0
20250401,130600,116606785,2215,2215,2215,2215,100
20250401,130500,116385285,2220,2220,2220,2220,0
20250401,130400,116385285,2220,2220,2220,2220,0
20250401,130300,116385285,2220,2215,2220,2215,121
20250401,130200,116117250,2215,2215,2215,2215,254
20250401,130100,115554640,2220,2220,2220,2220,4
20250401,130000,115545760,2220,2220,2220,2220,0
20250401,125900,115545760,2220,2220,2220,2220,0
20250401,125800,115545760,2220,2220,2220,2220,27
20250401,125700,115485820,2220,2220,2220,2220,0
20250401,125600,115485820,2220,2220,2220,2220,0
20250401,125500,115485820,2220,2220,2220,2220,5
20250401,125400,115474720,2220,2220,2220,2220,0
20250401,125300,115474720,2220,2220,2220,2220,0
20250401,125200,115474720,2220,2220,2220,2220,4
20250401,125100,115465840,2215,2215,2215,2215,0
20250401,125000,115465840,2215,2215,2215,2215,0
20250401,124900,115465840,2215,2215,2215,2215,1
20250401,124800,115463625,2215,2215,2215,2215,0
20250401,124700,115463625,2215,2215,2215,2215,9
20250401,124600,115443690,2215,2215,2215,2215,0
20250401,124500,115443690,2215,2215,2215,2215,0
20250401,124400,115443690,2215,2215,2215,2215,0
20250401,124300,115443690,2215,2215,2215,2215,0
20250401,124200,115443690,2215,2215,2215,2215,0
20250401,124100,115443690,2215,2215,2215,2215,0
20250401,124000,115443690,2215,2215,2215,2215,30
20250401,123900,115377240,2220,2220,2220,2220,10
20250401,123800,115355040,2220,2220,2220,2220,0
20250401,123700,115355040,2220,2220,2220,2220,0
20250401,123600,115355040,2220,2220,2220,2220,0
20250401,123500,115355040,2220,2220,2220,2220,0
20250401,123400,115355040,2220,2220,2220,2220,0
20250401,123300,115355040,2220,2220,2220,2220,0
20250401,123200,115355040,2220,2220,2220,2220,0
20250401,123100,115355040,2220,2220,2220,2220,10
20250401,123000,115332840,2220,2220,2220,2220,0
20250401,122900,115332840,2220,2220,2220,2220,0
20250401,122800,115332840,2220,2220,2220,2220,0
20250401,122700,115332840,2220,2220,2220,2220,13
20250401,122600,115303980,2220,2220,2220,2220,0
20250401,122500,115303980,2220,2220,2220,2220,0
20250401,122400,115303980,2220,2220,2220,2220,0
20250401,122300,115303980,2220,2220,2220,2220,10
20250401,122200,115281780,2220,2220,2220,2220,0
20250401,122100,115281780,2220,2220,2220,2220,0
20250401,122000,115281780,2220,2220,2220,2220,0
20250401,121900,115281780,2220,2220,2220,2220,0
20250401,121800,115281780,2220,2220,2220,2220,0
20250401,121700,115281780,2220,2220,2220,2220,0
20250401,121600,115281780,2220,2220,2220,2220,10
20250401,121500,115259580,2220,2220,2220,2220,0
20250401,121400,115259580,2220,2220,2220,2220,10
20250401,121300,115237380,2220,2220,2220,2220,0
20250401,121200,115237380,2220,2220,2220,2220,0
20250401,121100,115237380,2220,2220,2220,2220,5
20250401,121000,115226280,2220,2215,2220,2210,140
20250401,120900,114916785,2220,2220,2220,2220,0
20250401,120800,114916785,2220,2220,2220,2220,10
20250401,120700,114894585,2220,2220,2220,2220,0
20250401,120600,114894585,2220,2220,2220,2220,0
20250401,120500,114894585,2220,2220,2220,2220,10
20250401,120400,114872385,2220,2220,2220,2220,0
20250401,120300,114872385,2220,2220,2220,2220,0
20250401,120200,114872385,2220,2220,2220,2220,0
20250401,120100,114872385,2220,2220,2220,2220,10
20250401,120000,114850185,2220,2220,2220,2220,0
20250401,115900,114850185,2220,2220,2220,2220,1
20250401,115800,114847965,2220,2220,2220,2220,0
20250401,115700,114847965,2220,2220,2220,2220,9
20250401,115600,114827985,2220,2220,2220,2220,0
20250401,115500,114827985,2220,2220,2220,2220,0
20250401,115400,114827985,2220,2220,2220,2220,0
20250401,115300,114827985,2220,2220,2220,2220,50
20250401,115200,114716985,2220,2220,2220,2220,0
20250401,115100,114716985,2220,2220,2220,2220,0
20250401,115000,114716985,2220,2220,2220,2220,0
20250401,114900,114716985,2220,2220,2220,2220,0
20250401,114800,114716985,2220,2220,2220,2220,0
20250401,114700,114716985,2220,2220,2220,2220,0
20250401,114600,114716985,2220,2220,2220,2220,0
20250401,114500,114716985,2220,2220,2220,2220,0
20250401,114400,114716985,2220,2220,2220,2220,0
20250401,114300,114716985,2220,2220,2220,2220,0
20250401,114200,114716985,2220,2220,2220,2220,0
20250401,114100,114716985,2220,2220,2220,2220,0
20250401,114000,114716985,2220,2220,2220,2220,0
20250401,113900,114716985,2220,2220,2220,2220,0
20250401,113800,114716985,2220,2220,2220,2220,0
20250401,113700,114716985,2220,2220,2220,2220,5
20250401,113600,114705885,2220,2220,2220,2220,0
20250401,113500,114705885,2220,2220,2220,2220,0
20250401,113400,114705885,2220,2220,2220,2220,0
20250401,113300,114705885,2220,2220,2220,2220,0
20250401,113200,114705885,2220,2220,2220,2220,0
20250401,113100,114705885,2220,2220,2220,2220,20
20250401,113000,114661485,2210,2210,2210,2210,0
20250401,112900,114661485,2210,2210,2210,2210,0
20250401,112800,114661485,2210,2210,2210,2210,0
20250401,112700,114661485,2210,2210,2210,2210,1
20250401,112600,114659275,2210,2210,2210,2210,0
20250401,112500,114659275,2210,2215,2215,2210,82
20250401,112400,114478035,2215,2215,2215,2215,0
20250401,112300,114478035,2215,2215,2215,2215,0
20250401,112200,114478035,2215,2215,2215,2215,0
20250401,112100,114478035,2215,2220,2220,2215,11
20250401,112000,114453620,2220,2220,2220,2220,0
20250401,111900,114453620,2220,2220,2220,2220,0
20250401,111800,114453620,2220,2220,2220,2220,10
20250401,111700,114431420,2220,2220,2220,2220,0
20250401,111600,114431420,2220,2220,2220,2220,16
20250401,111500,114395900,2220,2220,2220,2220,0
20250401,111400,114395900,2220,2220,2220,2220,0
20250401,111300,114395900,2220,2220,2220,2220,0
20250401,111200,114395900,2220,2220,2220,2220,10
20250401,111100,114373700,2220,2220,2220,2220,32
20250401,111000,114302660,2200,2200,2200,2200,0
20250401,110900,114302660,2200,2210,2210,2200,250
20250401,110800,113752435,2220,2220,2220,2220,0
20250401,110700,113752435,2220,2220,2220,2220,0
20250401,110600,113752435,2220,2220,2220,2220,0
20250401,110500,113752435,2220,2220,2220,2220,0
20250401,110400,113752435,2220,2220,2220,2220,0
20250401,110300,113752435,2220,2220,2220,2220,0
20250401,110200,113752435,2220,2220,2220,2220,0
20250401,110100,113752435,2220,2220,2220,2220,1
20250401,110000,113750215,2200,2205,2205,2200,665
20250401,105900,112286260,2205,2210,2210,2205,1224
20250401,105800,109586355,2205,2210,2210,2205,1028
20250401,105700,107319530,2210,2210,2210,2210,5
20250401,105600,107308480,2220,2220,2220,2220,0
20250401,105500,107308480,2220,2220,2220,2220,0
20250401,105400,107308480,2220,2220,2220,2220,0
20250401,105300,107308480,2220,2220,2220,2220,0
20250401,105200,107308480,2220,2220,2220,2220,2
20250401,105100,107304040,2205,2205,2205,2205,0
20250401,105000,107304040,2205,2205,2205,2205,0
20250401,104900,107304040,2205,2205,2205,2205,193
20250401,104800,106878475,2210,2210,2210,2210,7
20250401,104700,106863005,2215,2210,2215,2205,280
20250401,104600,106244460,2215,2215,2215,2215,0
20250401,104500,106244460,2215,2215,2215,2215,1
20250401,104400,106242245,2205,2205,2205,2205,17
20250401,104300,106204760,2205,2215,2215,2205,1074
20250401,104200,103832770,2220,2220,2220,2220,3
20250401,104100,103826110,2220,2220,2220,2220,10
20250401,104000,103803910,2220,2220,2220,2220,8
20250401,103900,103786150,2215,2215,2215,2215,5
20250401,103800,103775075,2210,2210,2210,2210,0
20250401,103700,103775075,2210,2210,2210,2210,0
20250401,103600,103775075,2210,2210,2210,2210,0
20250401,103500,103775075,2210,2210,2210,2210,276
20250401,103400,103165115,2210,2210,2210,2210,0
20250401,103300,103165115,2210,2215,2215,2210,546
20250401,103200,101958325,2220,2220,2220,2220,8
20250401,103100,101940565,2220,2220,2220,2220,0
20250401,103000,101940565,2220,2220,2220,2220,6
20250401,102900,101927245,2220,2220,2220,2220,2
20250401,102800,101922805,2215,2215,2215,2215,0
20250401,102700,101922805,2215,2215,2215,2215,17
20250401,102600,101885150,2215,2215,2215,2215,17
20250401,102500,101847495,2215,2220,2220,2215,29
20250401,102400,101783195,2220,2220,2220,2220,5
20250401,102300,101772095,2220,2220,2220,2220,0
20250401,102200,101772095,2220,2220,2220,2220,0
20250401,102100,101772095,2220,2220,2220,2220,0
20250401,102000,101772095,2220,2220,2220,2220,0
20250401,101900,101772095,2220,2220,2220,2220,0
20250401,101800,101772095,2220,2220,2220,2220,0
20250401,101700,101772095,2220,2220,2220,2220,0
20250401,101600,101772095,2220,2220,2220,2220,0
20250401,101500,101772095,2220,2220,2220,2220,0
20250401,101400,101772095,2220,2220,2220,2220,0
20250401,101300,101772095,2220,2210,2220,2210,49
20250401,101200,101663615,2205,2205,2205,2205,0
20250401,101100,101663615,2205,2205,2205,2205,0
20250401,101000,101663615,2205,2205,2205,2205,0
20250401,100900,101663615,2205,2205,2205,2205,0
20250401,100800,101663615,2205,2215,2215,2205,4
20250401,100700,101654785,2215,2215,2215,2215,0
20250401,100600,101654785,2215,2215,2215,2215,0
20250401,100500,101654785,2215,2215,2215,2215,18
20250401,100400,101614915,2205,2205,2205,2205,0
20250401,100300,101614915,2205,2205,2205,2205,428
20250401,100200,100671175,2225,2225,2225,2225,3
20250401,100100,100664500,2205,2205,2205,2205,0
20250401,100000,100664500,2205,2210,2210,2205,119
20250401,095900,100401920,2220,2220,2220,2220,0
20250401,095800,100401920,2220,2220,2220,2220,3
20250401,095700,100395260,2225,2225,2225,2225,0
20250401,095600,100395260,2225,2210,2225,2210,15
20250401,095500,100362050,2225,2225,2225,2225,0
20250401,095400,100362050,2225,2225,2225,2225,0
20250401,095300,100362050,2225,2225,2225,2225,0
20250401,095200,100362050,2225,2225,2225,2225,0
20250401,095100,100362050,2225,2225,2225,2225,0
20250401,095000,100362050,2225,2225,2225,2225,0
20250401,094900,100362050,2225,2225,2225,2225,12
20250401,094800,100335350,2225,2225,2225,2225,40
20250401,094700,100246350,2210,2210,2210,2210,0
20250401,094600,100246350,2210,2210,2210,2210,0
20250401,094500,100246350,2210,2210,2210,2210,0
20250401,094400,100246350,2210,2210,2210,2210,1
20250401,094300,100244140,2200,2200,2200,2200,0
20250401,094200,100244140,2200,2200,2200,2200,290
20250401,094100,99606140,2200,2225,2225,2200,1324
20250401,094000,96688020,2235,2235,2235,2235,0
20250401,093900,96688020,2235,2235,2235,2235,0
20250401,093800,96688020,2235,2240,2240,2200,1484
20250401,093700,93405060,2240,2240,2240,2240,7
20250401,093600,93389380,2240,2240,2240,2240,0
20250401,093500,93389380,2240,2240,2240,2240,10
20250401,093400,93366980,2240,2250,2250,2240,30
20250401,093300,93299680,2245,2245,2245,2245,2
20250401,093200,93295190,2255,2250,2255,2240,86
20250401,093100,93101855,2245,2245,2245,2245,0
20250401,093000,93101855,2245,2245,2245,2245,67
20250401,092900,92951440,2255,2255,2255,2255,0
20250401,092800,92951440,2255,2255,2255,2255,1
20250401,092700,92949185,2255,2265,2265,2255,1162
20250401,092600,90325120,2265,2265,2265,2265,0
20250401,092500,90325120,2265,2265,2265,2260,869
20250401,092400,88358125,2265,2265,2265,2265,95
20250401,092300,88142950,2265,2275,2275,2265,98
20250401,092200,87920575,2270,2285,2285,2270,313
20250401,092100,87205610,2285,2285,2285,2285,136
20250401,092000,86894850,2280,2275,2280,2275,51
20250401,091900,86778720,2275,2275,2275,2275,2
20250401,091800,86774170,2275,2275,2275,2270,193
20250401,091700,86335820,2270,2270,2270,2270,32
20250401,091600,86263180,2270,2270,2270,2270,1
20250401,091500,86260910,2270,2295,2295,2265,1406
20250401,091400,83065740,2290,2310,2310,2290,15
20250401,091300,83031110,2310,2295,2310,2290,683
20250401,091200,81465560,2315,2305,2315,2305,447
20250401,091100,80431940,2310,2310,2310,2300,60
20250401,091000,80293440,2275,2275,2315,2275,372
20250401,090900,79442935,2315,2295,2315,2295,738
20250401,090800,77744980,2300,2270,2300,2270,998
20250401,090700,75464835,2265,2265,2300,2265,1802
20250401,090600,71365755,2265,2270,2300,2260,2359
20250401,090500,66031780,2310,2315,2315,2260,501
20250401,090400,64879330,2325,2325,2330,2240,3191
20250401,090300,57572385,2240,2360,2395,2215,12912
20250401,090200,27692855,2405,2405,2405,2405,0
20250401,090100,27692855,2405,2325,2405,2325,2498
20250401,090000,21844135,2325,2195,2325,2180,9853
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 211600 126539890 2200 2200 2200 2200 1211
3 20250401 211500 126539890 2200 2200 2200 2200 0
4 20250401 211400 126539890 2200 2200 2200 2200 0
5 20250401 211300 126539890 2200 2200 2200 2200 0
6 20250401 211200 126539890 2200 2200 2200 2200 0
7 20250401 211100 126539890 2200 2200 2200 2200 0
8 20250401 211000 126539890 2200 2200 2200 2200 0
9 20250401 210900 126539890 2200 2200 2200 2200 0
10 20250401 210800 126539890 2200 2200 2200 2200 0
11 20250401 210700 126539890 2200 2200 2200 2200 0
12 20250401 210600 126539890 2200 2200 2200 2200 0
13 20250401 210500 126539890 2200 2200 2200 2200 0
14 20250401 210400 126539890 2200 2200 2200 2200 0
15 20250401 210300 126539890 2200 2200 2200 2200 0
16 20250401 210200 126539890 2200 2200 2200 2200 0
17 20250401 210100 126539890 2200 2200 2200 2200 0
18 20250401 210000 126539890 2200 2200 2200 2200 0
19 20250401 205900 126539890 2200 2200 2200 2200 0
20 20250401 205800 126539890 2200 2200 2200 2200 0
21 20250401 205700 126539890 2200 2200 2200 2200 0
22 20250401 205600 126539890 2200 2200 2200 2200 0
23 20250401 205500 126539890 2200 2200 2200 2200 0
24 20250401 205400 126539890 2200 2200 2200 2200 0
25 20250401 205300 126539890 2200 2200 2200 2200 0
26 20250401 205200 126539890 2200 2200 2200 2200 0
27 20250401 205100 126539890 2200 2200 2200 2200 0
28 20250401 205000 126539890 2200 2200 2200 2200 0
29 20250401 204900 126539890 2200 2200 2200 2200 0
30 20250401 204800 126539890 2200 2200 2200 2200 0
31 20250401 204700 126539890 2200 2200 2200 2200 0
32 20250401 204600 126539890 2200 2200 2200 2200 1211
33 20250401 204500 126539890 2200 2200 2200 2200 0
34 20250401 204400 126539890 2200 2200 2200 2200 0
35 20250401 204300 126539890 2200 2200 2200 2200 0
36 20250401 204200 126539890 2200 2200 2200 2200 0
37 20250401 204100 126539890 2200 2200 2200 2200 0
38 20250401 204000 126539890 2200 2200 2200 2200 0
39 20250401 203900 126539890 2200 2200 2200 2200 0
40 20250401 203800 126539890 2200 2200 2200 2200 0
41 20250401 203700 126539890 2200 2200 2200 2200 0
42 20250401 203600 126539890 2200 2200 2200 2200 0
43 20250401 203500 126539890 2200 2200 2200 2200 0
44 20250401 203400 126539890 2200 2200 2200 2200 0
45 20250401 203300 126539890 2200 2200 2200 2200 0
46 20250401 203200 126539890 2200 2200 2200 2200 0
47 20250401 203100 126539890 2200 2200 2200 2200 0
48 20250401 203000 126539890 2200 2200 2200 2200 0
49 20250401 202900 126539890 2200 2200 2200 2200 0
50 20250401 202800 126539890 2200 2200 2200 2200 0
51 20250401 202700 126539890 2200 2200 2200 2200 0
52 20250401 202600 126539890 2200 2200 2200 2200 0
53 20250401 202500 126539890 2200 2200 2200 2200 0
54 20250401 202400 126539890 2200 2200 2200 2200 0
55 20250401 202300 126539890 2200 2200 2200 2200 0
56 20250401 202200 126539890 2200 2200 2200 2200 0
57 20250401 202100 126539890 2200 2200 2200 2200 0
58 20250401 202000 126539890 2200 2200 2200 2200 0
59 20250401 201900 126539890 2200 2200 2200 2200 0
60 20250401 201800 126539890 2200 2200 2200 2200 0
61 20250401 201700 126539890 2200 2200 2200 2200 0
62 20250401 201600 126539890 2200 2200 2200 2200 1211
63 20250401 201500 126539890 2200 2200 2200 2200 0
64 20250401 201400 126539890 2200 2200 2200 2200 0
65 20250401 201300 126539890 2200 2200 2200 2200 0
66 20250401 201200 126539890 2200 2200 2200 2200 0
67 20250401 201100 126539890 2200 2200 2200 2200 0
68 20250401 201000 126539890 2200 2200 2200 2200 0
69 20250401 200900 126539890 2200 2200 2200 2200 0
70 20250401 200800 126539890 2200 2200 2200 2200 0
71 20250401 200700 126539890 2200 2200 2200 2200 0
72 20250401 200600 126539890 2200 2200 2200 2200 0
73 20250401 200500 126539890 2200 2200 2200 2200 0
74 20250401 200400 126539890 2200 2200 2200 2200 0
75 20250401 200300 126539890 2200 2200 2200 2200 0
76 20250401 200200 126539890 2200 2200 2200 2200 0
77 20250401 200100 126539890 2200 2200 2200 2200 0
78 20250401 200000 126539890 2200 2200 2200 2200 0
79 20250401 195900 126539890 2200 2200 2200 2200 0
80 20250401 195800 126539890 2200 2200 2200 2200 0
81 20250401 195700 126539890 2200 2200 2200 2200 0
82 20250401 195600 126539890 2200 2200 2200 2200 0
83 20250401 195500 126539890 2200 2200 2200 2200 0
84 20250401 195400 126539890 2200 2200 2200 2200 0
85 20250401 195300 126539890 2200 2200 2200 2200 0
86 20250401 195200 126539890 2200 2200 2200 2200 0
87 20250401 195100 126539890 2200 2200 2200 2200 0
88 20250401 195000 126539890 2200 2200 2200 2200 0
89 20250401 194900 126539890 2200 2200 2200 2200 0
90 20250401 194800 126539890 2200 2200 2200 2200 0
91 20250401 194700 126539890 2200 2200 2200 2200 0
92 20250401 194600 126539890 2200 2200 2200 2200 1211
93 20250401 194500 126539890 2200 2200 2200 2200 0
94 20250401 194400 126539890 2200 2200 2200 2200 0
95 20250401 194300 126539890 2200 2200 2200 2200 0
96 20250401 194200 126539890 2200 2200 2200 2200 0
97 20250401 194100 126539890 2200 2200 2200 2200 0
98 20250401 194000 126539890 2200 2200 2200 2200 0
99 20250401 193900 126539890 2200 2200 2200 2200 0
100 20250401 193800 126539890 2200 2200 2200 2200 0
101 20250401 193700 126539890 2200 2200 2200 2200 0
102 20250401 193600 126539890 2200 2200 2200 2200 0
103 20250401 193500 126539890 2200 2200 2200 2200 0
104 20250401 193400 126539890 2200 2200 2200 2200 0
105 20250401 193300 126539890 2200 2200 2200 2200 0
106 20250401 193200 126539890 2200 2200 2200 2200 0
107 20250401 193100 126539890 2200 2200 2200 2200 0
108 20250401 193000 126539890 2200 2200 2200 2200 0
109 20250401 192900 126539890 2200 2200 2200 2200 0
110 20250401 192800 126539890 2200 2200 2200 2200 0
111 20250401 192700 126539890 2200 2200 2200 2200 0
112 20250401 192600 126539890 2200 2200 2200 2200 0
113 20250401 192500 126539890 2200 2200 2200 2200 0
114 20250401 192400 126539890 2200 2200 2200 2200 0
115 20250401 192300 126539890 2200 2200 2200 2200 0
116 20250401 192200 126539890 2200 2200 2200 2200 0
117 20250401 192100 126539890 2200 2200 2200 2200 0
118 20250401 192000 126539890 2200 2200 2200 2200 0
119 20250401 191900 126539890 2200 2200 2200 2200 0
120 20250401 191800 126539890 2200 2200 2200 2200 0
121 20250401 191700 126539890 2200 2200 2200 2200 0
122 20250401 191600 126539890 2200 2200 2200 2200 1211
123 20250401 191500 126539890 2200 2200 2200 2200 0
124 20250401 191400 126539890 2200 2200 2200 2200 0
125 20250401 191300 126539890 2200 2200 2200 2200 0
126 20250401 191200 126539890 2200 2200 2200 2200 0
127 20250401 191100 126539890 2200 2200 2200 2200 0
128 20250401 191000 126539890 2200 2200 2200 2200 0
129 20250401 190900 126539890 2200 2200 2200 2200 0
130 20250401 190800 126539890 2200 2200 2200 2200 0
131 20250401 190700 126539890 2200 2200 2200 2200 0
132 20250401 190600 126539890 2200 2200 2200 2200 0
133 20250401 190500 126539890 2200 2200 2200 2200 0
134 20250401 190400 126539890 2200 2200 2200 2200 0
135 20250401 190300 126539890 2200 2200 2200 2200 0
136 20250401 190200 126539890 2200 2200 2200 2200 0
137 20250401 190100 126539890 2200 2200 2200 2200 0
138 20250401 190000 126539890 2200 2200 2200 2200 0
139 20250401 185900 126539890 2200 2200 2200 2200 0
140 20250401 185800 126539890 2200 2200 2200 2200 0
141 20250401 185700 126539890 2200 2200 2200 2200 0
142 20250401 185600 126539890 2200 2200 2200 2200 0
143 20250401 185500 126539890 2200 2200 2200 2200 0
144 20250401 185400 126539890 2200 2200 2200 2200 0
145 20250401 185300 126539890 2200 2200 2200 2200 0
146 20250401 185200 126539890 2200 2200 2200 2200 0
147 20250401 185100 126539890 2200 2200 2200 2200 0
148 20250401 185000 126539890 2200 2200 2200 2200 0
149 20250401 184900 126539890 2200 2200 2200 2200 0
150 20250401 184800 126539890 2200 2200 2200 2200 0
151 20250401 184700 126539890 2200 2200 2200 2200 0
152 20250401 184600 126539890 2200 2200 2200 2200 1211
153 20250401 184500 126539890 2200 2200 2200 2200 0
154 20250401 184400 126539890 2200 2200 2200 2200 0
155 20250401 184300 126539890 2200 2200 2200 2200 0
156 20250401 184200 126539890 2200 2200 2200 2200 0
157 20250401 184100 126539890 2200 2200 2200 2200 0
158 20250401 184000 126539890 2200 2200 2200 2200 0
159 20250401 183900 126539890 2200 2200 2200 2200 0
160 20250401 183800 126539890 2200 2200 2200 2200 0
161 20250401 183700 126539890 2200 2200 2200 2200 0
162 20250401 183600 126539890 2200 2200 2200 2200 0
163 20250401 183500 126539890 2200 2200 2200 2200 0
164 20250401 183400 126539890 2200 2200 2200 2200 0
165 20250401 183300 126539890 2200 2200 2200 2200 0
166 20250401 183200 126539890 2200 2200 2200 2200 0
167 20250401 183100 126539890 2200 2200 2200 2200 0
168 20250401 183000 126539890 2200 2200 2200 2200 0
169 20250401 182900 126539890 2200 2200 2200 2200 0
170 20250401 182800 126539890 2200 2200 2200 2200 0
171 20250401 182700 126539890 2200 2200 2200 2200 0
172 20250401 182600 126539890 2200 2200 2200 2200 0
173 20250401 182500 126539890 2200 2200 2200 2200 0
174 20250401 182400 126539890 2200 2200 2200 2200 0
175 20250401 182300 126539890 2200 2200 2200 2200 0
176 20250401 182200 126539890 2200 2200 2200 2200 0
177 20250401 182100 126539890 2200 2200 2200 2200 0
178 20250401 182000 126539890 2200 2200 2200 2200 0
179 20250401 181900 126539890 2200 2200 2200 2200 0
180 20250401 181800 126539890 2200 2200 2200 2200 0
181 20250401 181700 126539890 2200 2200 2200 2200 0
182 20250401 181600 126539890 2200 2200 2200 2200 1211
183 20250401 181500 126539890 2200 2200 2200 2200 0
184 20250401 181400 126539890 2200 2200 2200 2200 0
185 20250401 181300 126539890 2200 2200 2200 2200 0
186 20250401 181200 126539890 2200 2200 2200 2200 0
187 20250401 181100 126539890 2200 2200 2200 2200 0
188 20250401 181000 126539890 2200 2200 2200 2200 0
189 20250401 180900 126539890 2200 2200 2200 2200 0
190 20250401 180800 126539890 2200 2200 2200 2200 0
191 20250401 180700 126539890 2200 2200 2200 2200 0
192 20250401 180600 126539890 2200 2200 2200 2200 0
193 20250401 180500 126539890 2200 2200 2200 2200 0
194 20250401 180400 126539890 2200 2200 2200 2200 0
195 20250401 180300 126539890 2200 2200 2200 2200 0
196 20250401 180200 126539890 2200 2200 2200 2200 0
197 20250401 180100 126539890 2200 2200 2200 2200 0
198 20250401 180000 126539890 2200 2200 2200 2200 0
199 20250401 175900 126539890 2200 2200 2200 2200 0
200 20250401 175800 126539890 2200 2200 2200 2200 0
201 20250401 175700 126539890 2200 2200 2200 2200 0
202 20250401 175600 126539890 2200 2200 2200 2200 0
203 20250401 175500 126539890 2200 2200 2200 2200 0
204 20250401 175400 126539890 2200 2200 2200 2200 0
205 20250401 175300 126539890 2200 2200 2200 2200 0
206 20250401 175200 126539890 2200 2200 2200 2200 0
207 20250401 175100 126539890 2200 2200 2200 2200 0
208 20250401 175000 126539890 2200 2200 2200 2200 0
209 20250401 174900 126539890 2200 2200 2200 2200 0
210 20250401 174800 126539890 2200 2200 2200 2200 0
211 20250401 174700 126539890 2200 2200 2200 2200 0
212 20250401 174600 126539890 2200 2200 2200 2200 1211
213 20250401 174500 126539890 2200 2200 2200 2200 0
214 20250401 174400 126539890 2200 2200 2200 2200 0
215 20250401 174300 126539890 2200 2200 2200 2200 0
216 20250401 174200 126539890 2200 2200 2200 2200 0
217 20250401 174100 126539890 2200 2200 2200 2200 0
218 20250401 174000 126539890 2200 2200 2200 2200 0
219 20250401 173900 126539890 2200 2200 2200 2200 0
220 20250401 173800 126539890 2200 2200 2200 2200 0
221 20250401 173700 126539890 2200 2200 2200 2200 0
222 20250401 173600 126539890 2200 2200 2200 2200 0
223 20250401 173500 126539890 2200 2200 2200 2200 0
224 20250401 173400 126539890 2200 2200 2200 2200 0
225 20250401 173300 126539890 2200 2200 2200 2200 0
226 20250401 173200 126539890 2200 2200 2200 2200 0
227 20250401 173100 126539890 2200 2200 2200 2200 0
228 20250401 173000 126539890 2200 2200 2200 2200 0
229 20250401 172900 126539890 2200 2200 2200 2200 0
230 20250401 172800 126539890 2200 2200 2200 2200 0
231 20250401 172700 126539890 2200 2200 2200 2200 0
232 20250401 172600 126539890 2200 2200 2200 2200 0
233 20250401 172500 126539890 2200 2200 2200 2200 0
234 20250401 172400 126539890 2200 2200 2200 2200 0
235 20250401 172300 126539890 2200 2200 2200 2200 0
236 20250401 172200 126539890 2200 2200 2200 2200 0
237 20250401 172100 126539890 2200 2200 2200 2200 0
238 20250401 172000 126539890 2200 2200 2200 2200 0
239 20250401 171900 126539890 2200 2200 2200 2200 0
240 20250401 171800 126539890 2200 2200 2200 2200 0
241 20250401 171700 126539890 2200 2200 2200 2200 0
242 20250401 171600 126539890 2200 2200 2200 2200 1211
243 20250401 171500 126539890 2200 2200 2200 2200 0
244 20250401 171400 126539890 2200 2200 2200 2200 0
245 20250401 171300 126539890 2200 2200 2200 2200 0
246 20250401 171200 126539890 2200 2200 2200 2200 0
247 20250401 171100 126539890 2200 2200 2200 2200 0
248 20250401 171000 126539890 2200 2200 2200 2200 0
249 20250401 170900 126539890 2200 2200 2200 2200 0
250 20250401 170800 126539890 2200 2200 2200 2200 0
251 20250401 170700 126539890 2200 2200 2200 2200 0
252 20250401 170600 126539890 2200 2200 2200 2200 0
253 20250401 170500 126539890 2200 2200 2200 2200 0
254 20250401 170400 126539890 2200 2200 2200 2200 0
255 20250401 170300 126539890 2200 2200 2200 2200 0
256 20250401 170200 126539890 2200 2200 2200 2200 0
257 20250401 170100 126539890 2200 2200 2200 2200 0
258 20250401 170000 126539890 2200 2200 2200 2200 0
259 20250401 165900 126539890 2200 2200 2200 2200 0
260 20250401 165800 126539890 2200 2200 2200 2200 0
261 20250401 165700 126539890 2200 2200 2200 2200 0
262 20250401 165600 126539890 2200 2200 2200 2200 0
263 20250401 165500 126539890 2200 2200 2200 2200 0
264 20250401 165400 126539890 2200 2200 2200 2200 0
265 20250401 165300 126539890 2200 2200 2200 2200 0
266 20250401 165200 126539890 2200 2200 2200 2200 0
267 20250401 165100 126539890 2200 2200 2200 2200 0
268 20250401 165000 126539890 2200 2200 2200 2200 0
269 20250401 164900 126539890 2200 2200 2200 2200 0
270 20250401 164800 126539890 2200 2200 2200 2200 0
271 20250401 164700 126539890 2200 2200 2200 2200 0
272 20250401 164600 126539890 2200 2200 2200 2200 1211
273 20250401 164500 126539890 2200 2200 2200 2200 0
274 20250401 164400 126539890 2200 2200 2200 2200 0
275 20250401 164300 126539890 2200 2200 2200 2200 0
276 20250401 164200 126539890 2200 2200 2200 2200 0
277 20250401 164100 126539890 2200 2200 2200 2200 0
278 20250401 164000 126539890 2200 2200 2200 2200 0
279 20250401 163900 126539890 2200 2200 2200 2200 0
280 20250401 163800 126539890 2200 2200 2200 2200 0
281 20250401 163700 126539890 2200 2200 2200 2200 0
282 20250401 163600 126539890 2200 2200 2200 2200 0
283 20250401 163500 126539890 2200 2200 2200 2200 0
284 20250401 163400 126539890 2200 2200 2200 2200 0
285 20250401 163300 126539890 2200 2200 2200 2200 0
286 20250401 163200 126539890 2200 2200 2200 2200 0
287 20250401 163100 126539890 2200 2200 2200 2200 0
288 20250401 163000 126539890 2200 2200 2200 2200 0
289 20250401 162900 126539890 2200 2200 2200 2200 0
290 20250401 162800 126539890 2200 2200 2200 2200 0
291 20250401 162700 126539890 2200 2200 2200 2200 0
292 20250401 162600 126539890 2200 2200 2200 2200 0
293 20250401 162500 126539890 2200 2200 2200 2200 0
294 20250401 162400 126539890 2200 2200 2200 2200 0
295 20250401 162300 126539890 2200 2200 2200 2200 0
296 20250401 162200 126539890 2200 2200 2200 2200 0
297 20250401 162100 126539890 2200 2200 2200 2200 0
298 20250401 162000 126539890 2200 2200 2200 2200 0
299 20250401 161900 126539890 2200 2200 2200 2200 0
300 20250401 161800 126539890 2200 2200 2200 2200 0
301 20250401 161700 126539890 2200 2200 2200 2200 0
302 20250401 161600 126539890 2200 2200 2200 2200 1211
303 20250401 161500 126539890 2200 2200 2200 2200 0
304 20250401 161400 126539890 2200 2200 2200 2200 0
305 20250401 161300 126539890 2200 2200 2200 2200 0
306 20250401 161200 126539890 2200 2200 2200 2200 0
307 20250401 161100 126539890 2200 2200 2200 2200 0
308 20250401 161000 126539890 2200 2200 2200 2200 0
309 20250401 160900 126539890 2200 2200 2200 2200 0
310 20250401 160800 126539890 2200 2200 2200 2200 0
311 20250401 160700 126539890 2200 2200 2200 2200 0
312 20250401 160600 126539890 2200 2200 2200 2200 0
313 20250401 160500 126539890 2200 2200 2200 2200 0
314 20250401 160400 126539890 2200 2200 2200 2200 0
315 20250401 160300 126539890 2200 2200 2200 2200 0
316 20250401 160200 126539890 2200 2200 2200 2200 0
317 20250401 160100 126539890 2200 2200 2200 2200 0
318 20250401 160000 126539890 2200 2200 2200 2200 0
319 20250401 155900 126539890 2200 2200 2200 2200 0
320 20250401 155800 126539890 2200 2200 2200 2200 0
321 20250401 155700 126539890 2200 2200 2200 2200 0
322 20250401 155600 126539890 2200 2200 2200 2200 0
323 20250401 155500 126539890 2200 2200 2200 2200 0
324 20250401 155400 126539890 2200 2200 2200 2200 0
325 20250401 155300 126539890 2200 2200 2200 2200 0
326 20250401 155200 126539890 2200 2200 2200 2200 0
327 20250401 155100 126539890 2200 2200 2200 2200 0
328 20250401 155000 126539890 2200 2200 2200 2200 0
329 20250401 154900 126539890 2200 2200 2200 2200 0
330 20250401 154800 126539890 2200 2200 2200 2200 0
331 20250401 154700 126539890 2200 2200 2200 2200 0
332 20250401 154600 126539890 2200 2200 2200 2200 1211
333 20250401 154500 126539890 2200 2200 2200 2200 0
334 20250401 154400 126539890 2200 2200 2200 2200 0
335 20250401 154300 126539890 2200 2200 2200 2200 0
336 20250401 154200 126539890 2200 2200 2200 2200 0
337 20250401 154100 126539890 2200 2200 2200 2200 0
338 20250401 154000 126539890 2200 2200 2200 2200 0
339 20250401 153900 126539890 2200 2200 2200 2200 0
340 20250401 153800 126539890 2200 2200 2200 2200 0
341 20250401 153700 126539890 2200 2200 2200 2200 0
342 20250401 153600 126539890 2200 2200 2200 2200 0
343 20250401 153500 126539890 2200 2200 2200 2200 0
344 20250401 153400 126539890 2200 2200 2200 2200 0
345 20250401 153300 126539890 2200 2200 2200 2200 0
346 20250401 153200 126539890 2200 2200 2200 2200 0
347 20250401 153100 126539890 2200 2200 2200 2200 0
348 20250401 153000 126539890 2200 2200 2200 2200 1211
349 20250401 152900 123875690 2210 2210 2210 2210 0
350 20250401 152800 123875690 2210 2210 2210 2210 0
351 20250401 152700 123875690 2210 2210 2210 2210 0
352 20250401 152600 123875690 2210 2210 2210 2210 0
353 20250401 152500 123875690 2210 2210 2210 2210 0
354 20250401 152400 123875690 2210 2210 2210 2210 0
355 20250401 152300 123875690 2210 2210 2210 2210 0
356 20250401 152200 123875690 2210 2210 2210 2210 0
357 20250401 152100 123875690 2210 2210 2210 2210 0
358 20250401 152000 123875690 2210 2210 2210 2210 0
359 20250401 151900 123875690 2210 2207 2210 2205 541
360 20250401 151800 122682075 2210 2210 2210 2210 0
361 20250401 151700 122682075 2210 2210 2210 2210 0
362 20250401 151600 122682075 2210 2210 2210 2210 0
363 20250401 151500 122682075 2210 2210 2210 2210 0
364 20250401 151400 122682075 2210 2210 2210 2210 0
365 20250401 151300 122682075 2210 2210 2210 2210 0
366 20250401 151200 122682075 2210 2210 2210 2210 41
367 20250401 151100 122591465 2210 2210 2210 2210 0
368 20250401 151000 122591465 2210 2210 2210 2210 42
369 20250401 150900 122498645 2210 2210 2210 2210 50
370 20250401 150800 122388145 2210 2210 2210 2210 0
371 20250401 150700 122388145 2210 2210 2210 2210 0
372 20250401 150600 122388145 2210 2210 2210 2210 0
373 20250401 150500 122388145 2210 2210 2210 2210 0
374 20250401 150400 122388145 2210 2210 2210 2210 0
375 20250401 150300 122388145 2210 2205 2210 2205 584
376 20250401 150200 121100305 2210 2210 2210 2210 0
377 20250401 150100 121100305 2210 2210 2210 2210 0
378 20250401 150000 121100305 2210 2210 2210 2210 0
379 20250401 145900 121100305 2210 2210 2210 2210 0
380 20250401 145800 121100305 2210 2210 2210 2210 0
381 20250401 145700 121100305 2210 2210 2210 2210 0
382 20250401 145600 121100305 2210 2210 2210 2210 47
383 20250401 145500 120996435 2210 2210 2210 2210 0
384 20250401 145400 120996435 2210 2210 2210 2210 0
385 20250401 145300 120996435 2210 2210 2210 2210 34
386 20250401 145200 120921295 2205 2205 2205 2205 0
387 20250401 145100 120921295 2205 2205 2205 2205 0
388 20250401 145000 120921295 2205 2205 2205 2205 0
389 20250401 144900 120921295 2205 2205 2205 2205 0
390 20250401 144800 120921295 2205 2205 2205 2205 0
391 20250401 144700 120921295 2205 2205 2205 2205 0
392 20250401 144600 120921295 2205 2205 2205 2205 0
393 20250401 144500 120921295 2205 2205 2205 2205 25
394 20250401 144400 120866170 2210 2210 2210 2210 0
395 20250401 144300 120866170 2210 2210 2210 2210 0
396 20250401 144200 120866170 2210 2210 2210 2210 0
397 20250401 144100 120866170 2210 2205 2210 2205 148
398 20250401 144000 120539785 2210 2210 2215 2210 320
399 20250401 143900 119832445 2215 2215 2215 2215 0
400 20250401 143800 119832445 2215 2215 2215 2215 9
401 20250401 143700 119812510 2215 2215 2215 2215 0
402 20250401 143600 119812510 2215 2215 2215 2215 0
403 20250401 143500 119812510 2215 2215 2215 2215 0
404 20250401 143400 119812510 2215 2215 2215 2215 0
405 20250401 143300 119812510 2215 2215 2215 2215 0
406 20250401 143200 119812510 2215 2215 2215 2215 0
407 20250401 143100 119812510 2215 2215 2215 2215 10
408 20250401 143000 119790360 2215 2215 2215 2215 0
409 20250401 142900 119790360 2215 2215 2215 2215 0
410 20250401 142800 119790360 2215 2215 2215 2215 0
411 20250401 142700 119790360 2215 2215 2215 2215 57
412 20250401 142600 119664105 2215 2215 2215 2215 0
413 20250401 142500 119664105 2215 2215 2215 2215 0
414 20250401 142400 119664105 2215 2215 2215 2215 1
415 20250401 142300 119661890 2215 2215 2215 2215 0
416 20250401 142200 119661890 2215 2215 2215 2215 0
417 20250401 142100 119661890 2215 2215 2215 2215 0
418 20250401 142000 119661890 2215 2215 2215 2215 0
419 20250401 141900 119661890 2215 2215 2215 2215 0
420 20250401 141800 119661890 2215 2215 2215 2215 0
421 20250401 141700 119661890 2215 2215 2215 2215 0
422 20250401 141600 119661890 2215 2215 2215 2215 10
423 20250401 141500 119639740 2215 2215 2215 2215 0
424 20250401 141400 119639740 2215 2215 2215 2215 0
425 20250401 141300 119639740 2215 2215 2215 2215 0
426 20250401 141200 119639740 2215 2215 2215 2215 0
427 20250401 141100 119639740 2215 2215 2215 2215 10
428 20250401 141000 119617590 2215 2215 2215 2215 0
429 20250401 140900 119617590 2215 2215 2215 2215 10
430 20250401 140800 119595440 2215 2215 2215 2215 0
431 20250401 140700 119595440 2215 2215 2215 2215 0
432 20250401 140600 119595440 2215 2215 2215 2215 0
433 20250401 140500 119595440 2215 2215 2215 2215 11
434 20250401 140400 119571075 2215 2215 2215 2215 0
435 20250401 140300 119571075 2215 2215 2215 2215 0
436 20250401 140200 119571075 2215 2215 2215 2215 0
437 20250401 140100 119571075 2215 2215 2215 2215 0
438 20250401 140000 119571075 2215 2215 2215 2215 0
439 20250401 135900 119571075 2215 2215 2215 2215 0
440 20250401 135800 119571075 2215 2215 2215 2215 9
441 20250401 135700 119551140 2215 2215 2215 2215 0
442 20250401 135600 119551140 2215 2215 2215 2215 0
443 20250401 135500 119551140 2215 2215 2215 2215 0
444 20250401 135400 119551140 2215 2215 2215 2215 1
445 20250401 135300 119548925 2215 2215 2215 2215 0
446 20250401 135200 119548925 2215 2215 2215 2215 0
447 20250401 135100 119548925 2215 2215 2215 2215 9
448 20250401 135000 119528990 2215 2215 2215 2215 0
449 20250401 134900 119528990 2215 2215 2215 2215 0
450 20250401 134800 119528990 2215 2215 2215 2215 18
451 20250401 134700 119489120 2210 2210 2210 2210 0
452 20250401 134600 119489120 2210 2210 2210 2210 0
453 20250401 134500 119489120 2210 2210 2210 2210 0
454 20250401 134400 119489120 2210 2210 2210 2210 0
455 20250401 134300 119489120 2210 2210 2210 2210 770
456 20250401 134200 117787420 2210 2210 2210 2210 0
457 20250401 134100 117787420 2210 2210 2210 2210 0
458 20250401 134000 117787420 2210 2210 2210 2210 0
459 20250401 133900 117787420 2210 2210 2210 2210 0
460 20250401 133800 117787420 2210 2210 2210 2210 0
461 20250401 133700 117787420 2210 2210 2210 2210 1
462 20250401 133600 117785210 2215 2215 2215 2215 10
463 20250401 133500 117763060 2215 2215 2215 2215 0
464 20250401 133400 117763060 2215 2215 2215 2215 4
465 20250401 133300 117754200 2215 2215 2215 2215 6
466 20250401 133200 117740910 2215 2215 2215 2215 68
467 20250401 133100 117590290 2210 2210 2210 2210 0
468 20250401 133000 117590290 2210 2210 2210 2210 132
469 20250401 132900 117298570 2215 2215 2215 2215 0
470 20250401 132800 117298570 2215 2215 2215 2215 5
471 20250401 132700 117287495 2215 2215 2215 2215 0
472 20250401 132600 117287495 2215 2215 2215 2215 10
473 20250401 132500 117265345 2215 2215 2215 2215 0
474 20250401 132400 117265345 2215 2215 2215 2215 10
475 20250401 132300 117243195 2215 2215 2215 2215 146
476 20250401 132200 116919805 2220 2220 2220 2220 0
477 20250401 132100 116919805 2220 2220 2220 2220 0
478 20250401 132000 116919805 2220 2220 2220 2220 0
479 20250401 131900 116919805 2220 2220 2220 2220 100
480 20250401 131800 116697805 2220 2220 2220 2220 10
481 20250401 131700 116675605 2220 2220 2220 2220 0
482 20250401 131600 116675605 2220 2220 2220 2220 0
483 20250401 131500 116675605 2220 2220 2220 2220 30
484 20250401 131400 116609005 2220 2220 2220 2220 0
485 20250401 131300 116609005 2220 2220 2220 2220 0
486 20250401 131200 116609005 2220 2220 2220 2220 0
487 20250401 131100 116609005 2220 2220 2220 2220 0
488 20250401 131000 116609005 2220 2220 2220 2220 0
489 20250401 130900 116609005 2220 2220 2220 2220 0
490 20250401 130800 116609005 2220 2220 2220 2220 1
491 20250401 130700 116606785 2215 2215 2215 2215 0
492 20250401 130600 116606785 2215 2215 2215 2215 100
493 20250401 130500 116385285 2220 2220 2220 2220 0
494 20250401 130400 116385285 2220 2220 2220 2220 0
495 20250401 130300 116385285 2220 2215 2220 2215 121
496 20250401 130200 116117250 2215 2215 2215 2215 254
497 20250401 130100 115554640 2220 2220 2220 2220 4
498 20250401 130000 115545760 2220 2220 2220 2220 0
499 20250401 125900 115545760 2220 2220 2220 2220 0
500 20250401 125800 115545760 2220 2220 2220 2220 27
501 20250401 125700 115485820 2220 2220 2220 2220 0
502 20250401 125600 115485820 2220 2220 2220 2220 0
503 20250401 125500 115485820 2220 2220 2220 2220 5
504 20250401 125400 115474720 2220 2220 2220 2220 0
505 20250401 125300 115474720 2220 2220 2220 2220 0
506 20250401 125200 115474720 2220 2220 2220 2220 4
507 20250401 125100 115465840 2215 2215 2215 2215 0
508 20250401 125000 115465840 2215 2215 2215 2215 0
509 20250401 124900 115465840 2215 2215 2215 2215 1
510 20250401 124800 115463625 2215 2215 2215 2215 0
511 20250401 124700 115463625 2215 2215 2215 2215 9
512 20250401 124600 115443690 2215 2215 2215 2215 0
513 20250401 124500 115443690 2215 2215 2215 2215 0
514 20250401 124400 115443690 2215 2215 2215 2215 0
515 20250401 124300 115443690 2215 2215 2215 2215 0
516 20250401 124200 115443690 2215 2215 2215 2215 0
517 20250401 124100 115443690 2215 2215 2215 2215 0
518 20250401 124000 115443690 2215 2215 2215 2215 30
519 20250401 123900 115377240 2220 2220 2220 2220 10
520 20250401 123800 115355040 2220 2220 2220 2220 0
521 20250401 123700 115355040 2220 2220 2220 2220 0
522 20250401 123600 115355040 2220 2220 2220 2220 0
523 20250401 123500 115355040 2220 2220 2220 2220 0
524 20250401 123400 115355040 2220 2220 2220 2220 0
525 20250401 123300 115355040 2220 2220 2220 2220 0
526 20250401 123200 115355040 2220 2220 2220 2220 0
527 20250401 123100 115355040 2220 2220 2220 2220 10
528 20250401 123000 115332840 2220 2220 2220 2220 0
529 20250401 122900 115332840 2220 2220 2220 2220 0
530 20250401 122800 115332840 2220 2220 2220 2220 0
531 20250401 122700 115332840 2220 2220 2220 2220 13
532 20250401 122600 115303980 2220 2220 2220 2220 0
533 20250401 122500 115303980 2220 2220 2220 2220 0
534 20250401 122400 115303980 2220 2220 2220 2220 0
535 20250401 122300 115303980 2220 2220 2220 2220 10
536 20250401 122200 115281780 2220 2220 2220 2220 0
537 20250401 122100 115281780 2220 2220 2220 2220 0
538 20250401 122000 115281780 2220 2220 2220 2220 0
539 20250401 121900 115281780 2220 2220 2220 2220 0
540 20250401 121800 115281780 2220 2220 2220 2220 0
541 20250401 121700 115281780 2220 2220 2220 2220 0
542 20250401 121600 115281780 2220 2220 2220 2220 10
543 20250401 121500 115259580 2220 2220 2220 2220 0
544 20250401 121400 115259580 2220 2220 2220 2220 10
545 20250401 121300 115237380 2220 2220 2220 2220 0
546 20250401 121200 115237380 2220 2220 2220 2220 0
547 20250401 121100 115237380 2220 2220 2220 2220 5
548 20250401 121000 115226280 2220 2215 2220 2210 140
549 20250401 120900 114916785 2220 2220 2220 2220 0
550 20250401 120800 114916785 2220 2220 2220 2220 10
551 20250401 120700 114894585 2220 2220 2220 2220 0
552 20250401 120600 114894585 2220 2220 2220 2220 0
553 20250401 120500 114894585 2220 2220 2220 2220 10
554 20250401 120400 114872385 2220 2220 2220 2220 0
555 20250401 120300 114872385 2220 2220 2220 2220 0
556 20250401 120200 114872385 2220 2220 2220 2220 0
557 20250401 120100 114872385 2220 2220 2220 2220 10
558 20250401 120000 114850185 2220 2220 2220 2220 0
559 20250401 115900 114850185 2220 2220 2220 2220 1
560 20250401 115800 114847965 2220 2220 2220 2220 0
561 20250401 115700 114847965 2220 2220 2220 2220 9
562 20250401 115600 114827985 2220 2220 2220 2220 0
563 20250401 115500 114827985 2220 2220 2220 2220 0
564 20250401 115400 114827985 2220 2220 2220 2220 0
565 20250401 115300 114827985 2220 2220 2220 2220 50
566 20250401 115200 114716985 2220 2220 2220 2220 0
567 20250401 115100 114716985 2220 2220 2220 2220 0
568 20250401 115000 114716985 2220 2220 2220 2220 0
569 20250401 114900 114716985 2220 2220 2220 2220 0
570 20250401 114800 114716985 2220 2220 2220 2220 0
571 20250401 114700 114716985 2220 2220 2220 2220 0
572 20250401 114600 114716985 2220 2220 2220 2220 0
573 20250401 114500 114716985 2220 2220 2220 2220 0
574 20250401 114400 114716985 2220 2220 2220 2220 0
575 20250401 114300 114716985 2220 2220 2220 2220 0
576 20250401 114200 114716985 2220 2220 2220 2220 0
577 20250401 114100 114716985 2220 2220 2220 2220 0
578 20250401 114000 114716985 2220 2220 2220 2220 0
579 20250401 113900 114716985 2220 2220 2220 2220 0
580 20250401 113800 114716985 2220 2220 2220 2220 0
581 20250401 113700 114716985 2220 2220 2220 2220 5
582 20250401 113600 114705885 2220 2220 2220 2220 0
583 20250401 113500 114705885 2220 2220 2220 2220 0
584 20250401 113400 114705885 2220 2220 2220 2220 0
585 20250401 113300 114705885 2220 2220 2220 2220 0
586 20250401 113200 114705885 2220 2220 2220 2220 0
587 20250401 113100 114705885 2220 2220 2220 2220 20
588 20250401 113000 114661485 2210 2210 2210 2210 0
589 20250401 112900 114661485 2210 2210 2210 2210 0
590 20250401 112800 114661485 2210 2210 2210 2210 0
591 20250401 112700 114661485 2210 2210 2210 2210 1
592 20250401 112600 114659275 2210 2210 2210 2210 0
593 20250401 112500 114659275 2210 2215 2215 2210 82
594 20250401 112400 114478035 2215 2215 2215 2215 0
595 20250401 112300 114478035 2215 2215 2215 2215 0
596 20250401 112200 114478035 2215 2215 2215 2215 0
597 20250401 112100 114478035 2215 2220 2220 2215 11
598 20250401 112000 114453620 2220 2220 2220 2220 0
599 20250401 111900 114453620 2220 2220 2220 2220 0
600 20250401 111800 114453620 2220 2220 2220 2220 10
601 20250401 111700 114431420 2220 2220 2220 2220 0
602 20250401 111600 114431420 2220 2220 2220 2220 16
603 20250401 111500 114395900 2220 2220 2220 2220 0
604 20250401 111400 114395900 2220 2220 2220 2220 0
605 20250401 111300 114395900 2220 2220 2220 2220 0
606 20250401 111200 114395900 2220 2220 2220 2220 10
607 20250401 111100 114373700 2220 2220 2220 2220 32
608 20250401 111000 114302660 2200 2200 2200 2200 0
609 20250401 110900 114302660 2200 2210 2210 2200 250
610 20250401 110800 113752435 2220 2220 2220 2220 0
611 20250401 110700 113752435 2220 2220 2220 2220 0
612 20250401 110600 113752435 2220 2220 2220 2220 0
613 20250401 110500 113752435 2220 2220 2220 2220 0
614 20250401 110400 113752435 2220 2220 2220 2220 0
615 20250401 110300 113752435 2220 2220 2220 2220 0
616 20250401 110200 113752435 2220 2220 2220 2220 0
617 20250401 110100 113752435 2220 2220 2220 2220 1
618 20250401 110000 113750215 2200 2205 2205 2200 665
619 20250401 105900 112286260 2205 2210 2210 2205 1224
620 20250401 105800 109586355 2205 2210 2210 2205 1028
621 20250401 105700 107319530 2210 2210 2210 2210 5
622 20250401 105600 107308480 2220 2220 2220 2220 0
623 20250401 105500 107308480 2220 2220 2220 2220 0
624 20250401 105400 107308480 2220 2220 2220 2220 0
625 20250401 105300 107308480 2220 2220 2220 2220 0
626 20250401 105200 107308480 2220 2220 2220 2220 2
627 20250401 105100 107304040 2205 2205 2205 2205 0
628 20250401 105000 107304040 2205 2205 2205 2205 0
629 20250401 104900 107304040 2205 2205 2205 2205 193
630 20250401 104800 106878475 2210 2210 2210 2210 7
631 20250401 104700 106863005 2215 2210 2215 2205 280
632 20250401 104600 106244460 2215 2215 2215 2215 0
633 20250401 104500 106244460 2215 2215 2215 2215 1
634 20250401 104400 106242245 2205 2205 2205 2205 17
635 20250401 104300 106204760 2205 2215 2215 2205 1074
636 20250401 104200 103832770 2220 2220 2220 2220 3
637 20250401 104100 103826110 2220 2220 2220 2220 10
638 20250401 104000 103803910 2220 2220 2220 2220 8
639 20250401 103900 103786150 2215 2215 2215 2215 5
640 20250401 103800 103775075 2210 2210 2210 2210 0
641 20250401 103700 103775075 2210 2210 2210 2210 0
642 20250401 103600 103775075 2210 2210 2210 2210 0
643 20250401 103500 103775075 2210 2210 2210 2210 276
644 20250401 103400 103165115 2210 2210 2210 2210 0
645 20250401 103300 103165115 2210 2215 2215 2210 546
646 20250401 103200 101958325 2220 2220 2220 2220 8
647 20250401 103100 101940565 2220 2220 2220 2220 0
648 20250401 103000 101940565 2220 2220 2220 2220 6
649 20250401 102900 101927245 2220 2220 2220 2220 2
650 20250401 102800 101922805 2215 2215 2215 2215 0
651 20250401 102700 101922805 2215 2215 2215 2215 17
652 20250401 102600 101885150 2215 2215 2215 2215 17
653 20250401 102500 101847495 2215 2220 2220 2215 29
654 20250401 102400 101783195 2220 2220 2220 2220 5
655 20250401 102300 101772095 2220 2220 2220 2220 0
656 20250401 102200 101772095 2220 2220 2220 2220 0
657 20250401 102100 101772095 2220 2220 2220 2220 0
658 20250401 102000 101772095 2220 2220 2220 2220 0
659 20250401 101900 101772095 2220 2220 2220 2220 0
660 20250401 101800 101772095 2220 2220 2220 2220 0
661 20250401 101700 101772095 2220 2220 2220 2220 0
662 20250401 101600 101772095 2220 2220 2220 2220 0
663 20250401 101500 101772095 2220 2220 2220 2220 0
664 20250401 101400 101772095 2220 2220 2220 2220 0
665 20250401 101300 101772095 2220 2210 2220 2210 49
666 20250401 101200 101663615 2205 2205 2205 2205 0
667 20250401 101100 101663615 2205 2205 2205 2205 0
668 20250401 101000 101663615 2205 2205 2205 2205 0
669 20250401 100900 101663615 2205 2205 2205 2205 0
670 20250401 100800 101663615 2205 2215 2215 2205 4
671 20250401 100700 101654785 2215 2215 2215 2215 0
672 20250401 100600 101654785 2215 2215 2215 2215 0
673 20250401 100500 101654785 2215 2215 2215 2215 18
674 20250401 100400 101614915 2205 2205 2205 2205 0
675 20250401 100300 101614915 2205 2205 2205 2205 428
676 20250401 100200 100671175 2225 2225 2225 2225 3
677 20250401 100100 100664500 2205 2205 2205 2205 0
678 20250401 100000 100664500 2205 2210 2210 2205 119
679 20250401 095900 100401920 2220 2220 2220 2220 0
680 20250401 095800 100401920 2220 2220 2220 2220 3
681 20250401 095700 100395260 2225 2225 2225 2225 0
682 20250401 095600 100395260 2225 2210 2225 2210 15
683 20250401 095500 100362050 2225 2225 2225 2225 0
684 20250401 095400 100362050 2225 2225 2225 2225 0
685 20250401 095300 100362050 2225 2225 2225 2225 0
686 20250401 095200 100362050 2225 2225 2225 2225 0
687 20250401 095100 100362050 2225 2225 2225 2225 0
688 20250401 095000 100362050 2225 2225 2225 2225 0
689 20250401 094900 100362050 2225 2225 2225 2225 12
690 20250401 094800 100335350 2225 2225 2225 2225 40
691 20250401 094700 100246350 2210 2210 2210 2210 0
692 20250401 094600 100246350 2210 2210 2210 2210 0
693 20250401 094500 100246350 2210 2210 2210 2210 0
694 20250401 094400 100246350 2210 2210 2210 2210 1
695 20250401 094300 100244140 2200 2200 2200 2200 0
696 20250401 094200 100244140 2200 2200 2200 2200 290
697 20250401 094100 99606140 2200 2225 2225 2200 1324
698 20250401 094000 96688020 2235 2235 2235 2235 0
699 20250401 093900 96688020 2235 2235 2235 2235 0
700 20250401 093800 96688020 2235 2240 2240 2200 1484
701 20250401 093700 93405060 2240 2240 2240 2240 7
702 20250401 093600 93389380 2240 2240 2240 2240 0
703 20250401 093500 93389380 2240 2240 2240 2240 10
704 20250401 093400 93366980 2240 2250 2250 2240 30
705 20250401 093300 93299680 2245 2245 2245 2245 2
706 20250401 093200 93295190 2255 2250 2255 2240 86
707 20250401 093100 93101855 2245 2245 2245 2245 0
708 20250401 093000 93101855 2245 2245 2245 2245 67
709 20250401 092900 92951440 2255 2255 2255 2255 0
710 20250401 092800 92951440 2255 2255 2255 2255 1
711 20250401 092700 92949185 2255 2265 2265 2255 1162
712 20250401 092600 90325120 2265 2265 2265 2265 0
713 20250401 092500 90325120 2265 2265 2265 2260 869
714 20250401 092400 88358125 2265 2265 2265 2265 95
715 20250401 092300 88142950 2265 2275 2275 2265 98
716 20250401 092200 87920575 2270 2285 2285 2270 313
717 20250401 092100 87205610 2285 2285 2285 2285 136
718 20250401 092000 86894850 2280 2275 2280 2275 51
719 20250401 091900 86778720 2275 2275 2275 2275 2
720 20250401 091800 86774170 2275 2275 2275 2270 193
721 20250401 091700 86335820 2270 2270 2270 2270 32
722 20250401 091600 86263180 2270 2270 2270 2270 1
723 20250401 091500 86260910 2270 2295 2295 2265 1406
724 20250401 091400 83065740 2290 2310 2310 2290 15
725 20250401 091300 83031110 2310 2295 2310 2290 683
726 20250401 091200 81465560 2315 2305 2315 2305 447
727 20250401 091100 80431940 2310 2310 2310 2300 60
728 20250401 091000 80293440 2275 2275 2315 2275 372
729 20250401 090900 79442935 2315 2295 2315 2295 738
730 20250401 090800 77744980 2300 2270 2300 2270 998
731 20250401 090700 75464835 2265 2265 2300 2265 1802
732 20250401 090600 71365755 2265 2270 2300 2260 2359
733 20250401 090500 66031780 2310 2315 2315 2260 501
734 20250401 090400 64879330 2325 2325 2330 2240 3191
735 20250401 090300 57572385 2240 2360 2395 2215 12912
736 20250401 090200 27692855 2405 2405 2405 2405 0
737 20250401 090100 27692855 2405 2325 2405 2325 2498
738 20250401 090000 21844135 2325 2195 2325 2180 9853