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

747
317870/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,747 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,212500,223510130,16500,16500,16500,16500,586
20250401,212400,223510130,16500,16500,16500,16500,0
20250401,212300,223510130,16500,16500,16500,16500,0
20250401,212200,223510130,16500,16500,16500,16500,0
20250401,212100,223510130,16500,16500,16500,16500,0
20250401,212000,223510130,16500,16500,16500,16500,0
20250401,211900,223510130,16500,16500,16500,16500,0
20250401,211800,223510130,16500,16500,16500,16500,0
20250401,211700,223510130,16500,16500,16500,16500,0
20250401,211600,223510130,16500,16500,16500,16500,0
20250401,211500,223510130,16500,16500,16500,16500,0
20250401,211400,223510130,16500,16500,16500,16500,0
20250401,211300,223510130,16500,16500,16500,16500,0
20250401,211200,223510130,16500,16500,16500,16500,0
20250401,211100,223510130,16500,16500,16500,16500,0
20250401,211000,223510130,16500,16500,16500,16500,0
20250401,210900,223510130,16500,16500,16500,16500,0
20250401,210800,223510130,16500,16500,16500,16500,0
20250401,210700,223510130,16500,16500,16500,16500,0
20250401,210600,223510130,16500,16500,16500,16500,0
20250401,210500,223510130,16500,16500,16500,16500,0
20250401,210400,223510130,16500,16500,16500,16500,0
20250401,210300,223510130,16500,16500,16500,16500,0
20250401,210200,223510130,16500,16500,16500,16500,0
20250401,210100,223510130,16500,16500,16500,16500,0
20250401,210000,223510130,16500,16500,16500,16500,0
20250401,205900,223510130,16500,16500,16500,16500,0
20250401,205800,223510130,16500,16500,16500,16500,0
20250401,205700,223510130,16500,16500,16500,16500,0
20250401,205600,223510130,16500,16500,16500,16500,0
20250401,205500,223510130,16500,16500,16500,16500,586
20250401,205400,223510130,16500,16500,16500,16500,0
20250401,205300,223510130,16500,16500,16500,16500,0
20250401,205200,223510130,16500,16500,16500,16500,0
20250401,205100,223510130,16500,16500,16500,16500,0
20250401,205000,223510130,16500,16500,16500,16500,0
20250401,204900,223510130,16500,16500,16500,16500,0
20250401,204800,223510130,16500,16500,16500,16500,0
20250401,204700,223510130,16500,16500,16500,16500,0
20250401,204600,223510130,16500,16500,16500,16500,0
20250401,204500,223510130,16500,16500,16500,16500,0
20250401,204400,223510130,16500,16500,16500,16500,0
20250401,204300,223510130,16500,16500,16500,16500,0
20250401,204200,223510130,16500,16500,16500,16500,0
20250401,204100,223510130,16500,16500,16500,16500,0
20250401,204000,223510130,16500,16500,16500,16500,0
20250401,203900,223510130,16500,16500,16500,16500,0
20250401,203800,223510130,16500,16500,16500,16500,0
20250401,203700,223510130,16500,16500,16500,16500,0
20250401,203600,223510130,16500,16500,16500,16500,0
20250401,203500,223510130,16500,16500,16500,16500,0
20250401,203400,223510130,16500,16500,16500,16500,0
20250401,203300,223510130,16500,16500,16500,16500,0
20250401,203200,223510130,16500,16500,16500,16500,0
20250401,203100,223510130,16500,16500,16500,16500,0
20250401,203000,223510130,16500,16500,16500,16500,0
20250401,202900,223510130,16500,16500,16500,16500,0
20250401,202800,223510130,16500,16500,16500,16500,0
20250401,202700,223510130,16500,16500,16500,16500,0
20250401,202600,223510130,16500,16500,16500,16500,0
20250401,202500,223510130,16500,16500,16500,16500,586
20250401,202400,223510130,16500,16500,16500,16500,0
20250401,202300,223510130,16500,16500,16500,16500,0
20250401,202200,223510130,16500,16500,16500,16500,0
20250401,202100,223510130,16500,16500,16500,16500,0
20250401,202000,223510130,16500,16500,16500,16500,0
20250401,201900,223510130,16500,16500,16500,16500,0
20250401,201800,223510130,16500,16500,16500,16500,0
20250401,201700,223510130,16500,16500,16500,16500,0
20250401,201600,223510130,16500,16500,16500,16500,0
20250401,201500,223510130,16500,16500,16500,16500,0
20250401,201400,223510130,16500,16500,16500,16500,0
20250401,201300,223510130,16500,16500,16500,16500,0
20250401,201200,223510130,16500,16500,16500,16500,0
20250401,201100,223510130,16500,16500,16500,16500,0
20250401,201000,223510130,16500,16500,16500,16500,0
20250401,200900,223510130,16500,16500,16500,16500,0
20250401,200800,223510130,16500,16500,16500,16500,0
20250401,200700,223510130,16500,16500,16500,16500,0
20250401,200600,223510130,16500,16500,16500,16500,0
20250401,200500,223510130,16500,16500,16500,16500,0
20250401,200400,223510130,16500,16500,16500,16500,0
20250401,200300,223510130,16500,16500,16500,16500,0
20250401,200200,223510130,16500,16500,16500,16500,0
20250401,200100,223510130,16500,16500,16500,16500,0
20250401,200000,223510130,16500,16500,16500,16500,0
20250401,195900,223510130,16500,16500,16500,16500,0
20250401,195800,223510130,16500,16500,16500,16500,0
20250401,195700,223510130,16500,16500,16500,16500,0
20250401,195600,223510130,16500,16500,16500,16500,0
20250401,195500,223510130,16500,16500,16500,16500,586
20250401,195400,223510130,16500,16500,16500,16500,0
20250401,195300,223510130,16500,16500,16500,16500,0
20250401,195200,223510130,16500,16500,16500,16500,0
20250401,195100,223510130,16500,16500,16500,16500,0
20250401,195000,223510130,16500,16500,16500,16500,0
20250401,194900,223510130,16500,16500,16500,16500,0
20250401,194800,223510130,16500,16500,16500,16500,0
20250401,194700,223510130,16500,16500,16500,16500,0
20250401,194600,223510130,16500,16500,16500,16500,0
20250401,194500,223510130,16500,16500,16500,16500,0
20250401,194400,223510130,16500,16500,16500,16500,0
20250401,194300,223510130,16500,16500,16500,16500,0
20250401,194200,223510130,16500,16500,16500,16500,0
20250401,194100,223510130,16500,16500,16500,16500,0
20250401,194000,223510130,16500,16500,16500,16500,0
20250401,193900,223510130,16500,16500,16500,16500,0
20250401,193800,223510130,16500,16500,16500,16500,0
20250401,193700,223510130,16500,16500,16500,16500,0
20250401,193600,223510130,16500,16500,16500,16500,0
20250401,193500,223510130,16500,16500,16500,16500,0
20250401,193400,223510130,16500,16500,16500,16500,0
20250401,193300,223510130,16500,16500,16500,16500,0
20250401,193200,223510130,16500,16500,16500,16500,0
20250401,193100,223510130,16500,16500,16500,16500,0
20250401,193000,223510130,16500,16500,16500,16500,0
20250401,192900,223510130,16500,16500,16500,16500,0
20250401,192800,223510130,16500,16500,16500,16500,0
20250401,192700,223510130,16500,16500,16500,16500,0
20250401,192600,223510130,16500,16500,16500,16500,0
20250401,192500,223510130,16500,16500,16500,16500,586
20250401,192400,223510130,16500,16500,16500,16500,0
20250401,192300,223510130,16500,16500,16500,16500,0
20250401,192200,223510130,16500,16500,16500,16500,0
20250401,192100,223510130,16500,16500,16500,16500,0
20250401,192000,223510130,16500,16500,16500,16500,0
20250401,191900,223510130,16500,16500,16500,16500,0
20250401,191800,223510130,16500,16500,16500,16500,0
20250401,191700,223510130,16500,16500,16500,16500,0
20250401,191600,223510130,16500,16500,16500,16500,0
20250401,191500,223510130,16500,16500,16500,16500,0
20250401,191400,223510130,16500,16500,16500,16500,0
20250401,191300,223510130,16500,16500,16500,16500,0
20250401,191200,223510130,16500,16500,16500,16500,0
20250401,191100,223510130,16500,16500,16500,16500,0
20250401,191000,223510130,16500,16500,16500,16500,0
20250401,190900,223510130,16500,16500,16500,16500,0
20250401,190800,223510130,16500,16500,16500,16500,0
20250401,190700,223510130,16500,16500,16500,16500,0
20250401,190600,223510130,16500,16500,16500,16500,0
20250401,190500,223510130,16500,16500,16500,16500,0
20250401,190400,223510130,16500,16500,16500,16500,0
20250401,190300,223510130,16500,16500,16500,16500,0
20250401,190200,223510130,16500,16500,16500,16500,0
20250401,190100,223510130,16500,16500,16500,16500,0
20250401,190000,223510130,16500,16500,16500,16500,0
20250401,185900,223510130,16500,16500,16500,16500,0
20250401,185800,223510130,16500,16500,16500,16500,0
20250401,185700,223510130,16500,16500,16500,16500,0
20250401,185600,223510130,16500,16500,16500,16500,0
20250401,185500,223510130,16500,16500,16500,16500,586
20250401,185400,223510130,16500,16500,16500,16500,0
20250401,185300,223510130,16500,16500,16500,16500,0
20250401,185200,223510130,16500,16500,16500,16500,0
20250401,185100,223510130,16500,16500,16500,16500,0
20250401,185000,223510130,16500,16500,16500,16500,0
20250401,184900,223510130,16500,16500,16500,16500,0
20250401,184800,223510130,16500,16500,16500,16500,0
20250401,184700,223510130,16500,16500,16500,16500,0
20250401,184600,223510130,16500,16500,16500,16500,0
20250401,184500,223510130,16500,16500,16500,16500,0
20250401,184400,223510130,16500,16500,16500,16500,0
20250401,184300,223510130,16500,16500,16500,16500,0
20250401,184200,223510130,16500,16500,16500,16500,0
20250401,184100,223510130,16500,16500,16500,16500,0
20250401,184000,223510130,16500,16500,16500,16500,0
20250401,183900,223510130,16500,16500,16500,16500,0
20250401,183800,223510130,16500,16500,16500,16500,0
20250401,183700,223510130,16500,16500,16500,16500,0
20250401,183600,223510130,16500,16500,16500,16500,0
20250401,183500,223510130,16500,16500,16500,16500,0
20250401,183400,223510130,16500,16500,16500,16500,0
20250401,183300,223510130,16500,16500,16500,16500,0
20250401,183200,223510130,16500,16500,16500,16500,0
20250401,183100,223510130,16500,16500,16500,16500,0
20250401,183000,223510130,16500,16500,16500,16500,0
20250401,182900,223510130,16500,16500,16500,16500,0
20250401,182800,223510130,16500,16500,16500,16500,0
20250401,182700,223510130,16500,16500,16500,16500,0
20250401,182600,223510130,16500,16500,16500,16500,0
20250401,182500,223510130,16500,16500,16500,16500,586
20250401,182400,223510130,16500,16500,16500,16500,0
20250401,182300,223510130,16500,16500,16500,16500,0
20250401,182200,223510130,16500,16500,16500,16500,0
20250401,182100,223510130,16500,16500,16500,16500,0
20250401,182000,223510130,16500,16500,16500,16500,0
20250401,181900,223510130,16500,16500,16500,16500,0
20250401,181800,223510130,16500,16500,16500,16500,0
20250401,181700,223510130,16500,16500,16500,16500,0
20250401,181600,223510130,16500,16500,16500,16500,0
20250401,181500,223510130,16500,16500,16500,16500,0
20250401,181400,223510130,16500,16500,16500,16500,0
20250401,181300,223510130,16500,16500,16500,16500,0
20250401,181200,223510130,16500,16500,16500,16500,0
20250401,181100,223510130,16500,16500,16500,16500,0
20250401,181000,223510130,16500,16500,16500,16500,0
20250401,180900,223510130,16500,16500,16500,16500,0
20250401,180800,223510130,16500,16500,16500,16500,0
20250401,180700,223510130,16500,16500,16500,16500,0
20250401,180600,223510130,16500,16500,16500,16500,0
20250401,180500,223510130,16500,16500,16500,16500,0
20250401,180400,223510130,16500,16500,16500,16500,0
20250401,180300,223510130,16500,16500,16500,16500,0
20250401,180200,223510130,16500,16500,16500,16500,0
20250401,180100,223510130,16500,16500,16500,16500,0
20250401,180000,223510130,16500,16500,16500,16500,0
20250401,175900,223510130,16500,16500,16500,16500,0
20250401,175800,223510130,16500,16500,16500,16500,0
20250401,175700,223510130,16500,16500,16500,16500,0
20250401,175600,223510130,16500,16500,16500,16500,0
20250401,175500,223510130,16500,16500,16500,16500,586
20250401,175400,223510130,16500,16500,16500,16500,0
20250401,175300,223510130,16500,16500,16500,16500,0
20250401,175200,223510130,16500,16500,16500,16500,0
20250401,175100,223510130,16500,16500,16500,16500,0
20250401,175000,223510130,16500,16500,16500,16500,0
20250401,174900,223510130,16500,16500,16500,16500,0
20250401,174800,223510130,16500,16500,16500,16500,0
20250401,174700,223510130,16500,16500,16500,16500,0
20250401,174600,223510130,16500,16500,16500,16500,0
20250401,174500,223510130,16500,16500,16500,16500,0
20250401,174400,223510130,16500,16500,16500,16500,0
20250401,174300,223510130,16500,16500,16500,16500,0
20250401,174200,223510130,16500,16500,16500,16500,0
20250401,174100,223510130,16500,16500,16500,16500,0
20250401,174000,223510130,16500,16500,16500,16500,0
20250401,173900,223510130,16500,16500,16500,16500,0
20250401,173800,223510130,16500,16500,16500,16500,0
20250401,173700,223510130,16500,16500,16500,16500,0
20250401,173600,223510130,16500,16500,16500,16500,0
20250401,173500,223510130,16500,16500,16500,16500,0
20250401,173400,223510130,16500,16500,16500,16500,0
20250401,173300,223510130,16500,16500,16500,16500,0
20250401,173200,223510130,16500,16500,16500,16500,0
20250401,173100,223510130,16500,16500,16500,16500,0
20250401,173000,223510130,16500,16500,16500,16500,0
20250401,172900,223510130,16500,16500,16500,16500,0
20250401,172800,223510130,16500,16500,16500,16500,0
20250401,172700,223510130,16500,16500,16500,16500,0
20250401,172600,223510130,16500,16500,16500,16500,0
20250401,172500,223510130,16500,16500,16500,16500,586
20250401,172400,223510130,16500,16500,16500,16500,0
20250401,172300,223510130,16500,16500,16500,16500,0
20250401,172200,223510130,16500,16500,16500,16500,0
20250401,172100,223510130,16500,16500,16500,16500,0
20250401,172000,223510130,16500,16500,16500,16500,0
20250401,171900,223510130,16500,16500,16500,16500,0
20250401,171800,223510130,16500,16500,16500,16500,0
20250401,171700,223510130,16500,16500,16500,16500,0
20250401,171600,223510130,16500,16500,16500,16500,0
20250401,171500,223510130,16500,16500,16500,16500,0
20250401,171400,223510130,16500,16500,16500,16500,0
20250401,171300,223510130,16500,16500,16500,16500,0
20250401,171200,223510130,16500,16500,16500,16500,0
20250401,171100,223510130,16500,16500,16500,16500,0
20250401,171000,223510130,16500,16500,16500,16500,0
20250401,170900,223510130,16500,16500,16500,16500,0
20250401,170800,223510130,16500,16500,16500,16500,0
20250401,170700,223510130,16500,16500,16500,16500,0
20250401,170600,223510130,16500,16500,16500,16500,0
20250401,170500,223510130,16500,16500,16500,16500,0
20250401,170400,223510130,16500,16500,16500,16500,0
20250401,170300,223510130,16500,16500,16500,16500,0
20250401,170200,223510130,16500,16500,16500,16500,0
20250401,170100,223510130,16500,16500,16500,16500,0
20250401,170000,223510130,16500,16500,16500,16500,0
20250401,165900,223510130,16500,16500,16500,16500,0
20250401,165800,223510130,16500,16500,16500,16500,0
20250401,165700,223510130,16500,16500,16500,16500,0
20250401,165600,223510130,16500,16500,16500,16500,0
20250401,165500,223510130,16500,16500,16500,16500,586
20250401,165400,223510130,16500,16500,16500,16500,0
20250401,165300,223510130,16500,16500,16500,16500,0
20250401,165200,223510130,16500,16500,16500,16500,0
20250401,165100,223510130,16500,16500,16500,16500,0
20250401,165000,223510130,16500,16500,16500,16500,0
20250401,164900,223510130,16500,16500,16500,16500,0
20250401,164800,223510130,16500,16500,16500,16500,0
20250401,164700,223510130,16500,16500,16500,16500,0
20250401,164600,223510130,16500,16500,16500,16500,0
20250401,164500,223510130,16500,16500,16500,16500,0
20250401,164400,223510130,16500,16500,16500,16500,0
20250401,164300,223510130,16500,16500,16500,16500,0
20250401,164200,223510130,16500,16500,16500,16500,0
20250401,164100,223510130,16500,16500,16500,16500,0
20250401,164000,223510130,16500,16500,16500,16500,0
20250401,163900,223510130,16500,16500,16500,16500,0
20250401,163800,223510130,16500,16500,16500,16500,0
20250401,163700,223510130,16500,16500,16500,16500,0
20250401,163600,223510130,16500,16500,16500,16500,0
20250401,163500,223510130,16500,16500,16500,16500,0
20250401,163400,223510130,16500,16500,16500,16500,0
20250401,163300,223510130,16500,16500,16500,16500,0
20250401,163200,223510130,16500,16500,16500,16500,0
20250401,163100,223510130,16500,16500,16500,16500,0
20250401,163000,223510130,16500,16500,16500,16500,0
20250401,162900,223510130,16500,16500,16500,16500,0
20250401,162800,223510130,16500,16500,16500,16500,0
20250401,162700,223510130,16500,16500,16500,16500,0
20250401,162600,223510130,16500,16500,16500,16500,0
20250401,162500,223510130,16500,16500,16500,16500,586
20250401,162400,223510130,16500,16500,16500,16500,0
20250401,162300,223510130,16500,16500,16500,16500,0
20250401,162200,223510130,16500,16500,16500,16500,0
20250401,162100,223510130,16500,16500,16500,16500,0
20250401,162000,223510130,16500,16500,16500,16500,0
20250401,161900,223510130,16500,16500,16500,16500,0
20250401,161800,223510130,16500,16500,16500,16500,0
20250401,161700,223510130,16500,16500,16500,16500,0
20250401,161600,223510130,16500,16500,16500,16500,0
20250401,161500,223510130,16500,16500,16500,16500,0
20250401,161400,223510130,16500,16500,16500,16500,0
20250401,161300,223510130,16500,16500,16500,16500,0
20250401,161200,223510130,16500,16500,16500,16500,0
20250401,161100,223510130,16500,16500,16500,16500,0
20250401,161000,223510130,16500,16500,16500,16500,0
20250401,160900,223510130,16500,16500,16500,16500,0
20250401,160800,223510130,16500,16500,16500,16500,0
20250401,160700,223510130,16500,16500,16500,16500,0
20250401,160600,223510130,16500,16500,16500,16500,0
20250401,160500,223510130,16500,16500,16500,16500,0
20250401,160400,223510130,16500,16500,16500,16500,0
20250401,160300,223510130,16500,16500,16500,16500,0
20250401,160200,223510130,16500,16500,16500,16500,0
20250401,160100,223510130,16500,16500,16500,16500,0
20250401,160000,223510130,16500,16500,16500,16500,0
20250401,155900,223510130,16500,16500,16500,16500,0
20250401,155800,223510130,16500,16500,16500,16500,0
20250401,155700,223510130,16500,16500,16500,16500,0
20250401,155600,223510130,16500,16500,16500,16500,0
20250401,155500,223510130,16500,16500,16500,16500,586
20250401,155400,223510130,16500,16500,16500,16500,0
20250401,155300,223510130,16500,16500,16500,16500,0
20250401,155200,223510130,16500,16500,16500,16500,0
20250401,155100,223510130,16500,16500,16500,16500,0
20250401,155000,223510130,16500,16500,16500,16500,0
20250401,154900,223510130,16500,16500,16500,16500,0
20250401,154800,223510130,16500,16500,16500,16500,0
20250401,154700,223510130,16500,16500,16500,16500,0
20250401,154600,223510130,16500,16500,16500,16500,0
20250401,154500,223510130,16500,16500,16500,16500,0
20250401,154400,223510130,16500,16500,16500,16500,0
20250401,154300,223510130,16500,16500,16500,16500,0
20250401,154200,223510130,16500,16500,16500,16500,0
20250401,154100,223510130,16500,16500,16500,16500,0
20250401,154000,223510130,16500,16500,16500,16500,0
20250401,153900,223510130,16500,16500,16500,16500,0
20250401,153800,223510130,16500,16500,16500,16500,0
20250401,153700,223510130,16500,16500,16500,16500,0
20250401,153600,223510130,16500,16500,16500,16500,0
20250401,153500,223510130,16500,16500,16500,16500,0
20250401,153400,223510130,16500,16500,16500,16500,0
20250401,153300,223510130,16500,16500,16500,16500,0
20250401,153200,223510130,16500,16500,16500,16500,0
20250401,153100,223510130,16500,16500,16500,16500,0
20250401,153000,223510130,16500,16500,16500,16500,586
20250401,152900,213841130,16430,16430,16430,16430,0
20250401,152800,213841130,16430,16430,16430,16430,0
20250401,152700,213841130,16430,16430,16430,16430,0
20250401,152600,213841130,16430,16430,16430,16430,0
20250401,152500,213841130,16430,16430,16430,16430,0
20250401,152400,213841130,16430,16430,16430,16430,0
20250401,152300,213841130,16430,16430,16430,16430,0
20250401,152200,213841130,16430,16430,16430,16430,0
20250401,152100,213841130,16430,16430,16430,16430,0
20250401,152000,213841130,16430,16430,16430,16430,0
20250401,151900,213841130,16430,16500,16500,16430,32
20250401,151800,213315300,16500,16500,16500,16500,0
20250401,151700,213315300,16500,16500,16500,16500,1
20250401,151600,213298800,16430,16430,16430,16430,0
20250401,151500,213298800,16430,16480,16480,16430,101
20250401,151400,211637340,16500,16500,16500,16500,0
20250401,151300,211637340,16500,16500,16500,16500,0
20250401,151200,211637340,16500,16500,16500,16500,0
20250401,151100,211637340,16500,16500,16500,16500,0
20250401,151000,211637340,16500,16500,16500,16500,46
20250401,150900,210878340,16500,16500,16500,16500,0
20250401,150800,210878340,16500,16500,16500,16500,0
20250401,150700,210878340,16500,16500,16500,16500,0
20250401,150600,210878340,16500,16500,16500,16500,0
20250401,150500,210878340,16500,16470,16500,16470,101
20250401,150400,209214840,16480,16480,16480,16480,0
20250401,150300,209214840,16480,16480,16480,16480,200
20250401,150200,205918840,16550,16510,16560,16480,628
20250401,150100,195563540,16570,16570,16570,16570,1
20250401,150000,195546970,16580,16580,16580,16580,0
20250401,145900,195546970,16580,16580,16580,16580,0
20250401,145800,195546970,16580,16580,16580,16580,0
20250401,145700,195546970,16580,16580,16580,16580,0
20250401,145600,195546970,16580,16580,16580,16580,0
20250401,145500,195546970,16580,16580,16580,16580,0
20250401,145400,195546970,16580,16580,16580,16580,0
20250401,145300,195546970,16580,16580,16580,16580,0
20250401,145200,195546970,16580,16580,16580,16580,0
20250401,145100,195546970,16580,16580,16580,16580,0
20250401,145000,195546970,16580,16580,16580,16580,100
20250401,144900,193888970,16580,16580,16580,16580,0
20250401,144800,193888970,16580,16580,16580,16580,0
20250401,144700,193888970,16580,16580,16580,16580,0
20250401,144600,193888970,16580,16580,16580,16580,3
20250401,144500,193839230,16580,16580,16580,16580,1
20250401,144400,193822650,16510,16510,16510,16510,0
20250401,144300,193822650,16510,16510,16510,16510,0
20250401,144200,193822650,16510,16510,16510,16510,0
20250401,144100,193822650,16510,16520,16520,16510,342
20250401,144000,188173410,16550,16550,16550,16550,0
20250401,143900,188173410,16550,16550,16550,16550,0
20250401,143800,188173410,16550,16550,16550,16550,0
20250401,143700,188173410,16550,16550,16550,16550,0
20250401,143600,188173410,16550,16550,16550,16550,0
20250401,143500,188173410,16550,16550,16550,16550,0
20250401,143400,188173410,16550,16550,16550,16550,0
20250401,143300,188173410,16550,16550,16550,16550,0
20250401,143200,188173410,16550,16550,16550,16550,67
20250401,143100,187064560,16620,16620,16620,16620,0
20250401,143000,187064560,16620,16620,16620,16620,0
20250401,142900,187064560,16620,16620,16620,16620,0
20250401,142800,187064560,16620,16620,16620,16620,0
20250401,142700,187064560,16620,16620,16620,16620,0
20250401,142600,187064560,16620,16620,16620,16620,0
20250401,142500,187064560,16620,16620,16620,16620,0
20250401,142400,187064560,16620,16620,16620,16620,0
20250401,142300,187064560,16620,16620,16620,16620,0
20250401,142200,187064560,16620,16620,16620,16620,0
20250401,142100,187064560,16620,16620,16620,16620,0
20250401,142000,187064560,16620,16620,16620,16620,0
20250401,141900,187064560,16620,16620,16620,16620,0
20250401,141800,187064560,16620,16620,16620,16620,0
20250401,141700,187064560,16620,16620,16620,16620,0
20250401,141600,187064560,16620,16620,16620,16620,0
20250401,141500,187064560,16620,16620,16620,16620,0
20250401,141400,187064560,16620,16620,16620,16620,0
20250401,141300,187064560,16620,16620,16620,16620,6
20250401,141200,186964840,16620,16620,16620,16620,0
20250401,141100,186964840,16620,16620,16620,16620,0
20250401,141000,186964840,16620,16580,16630,16580,101
20250401,140900,185289230,16560,16550,16560,16550,28
20250401,140800,184825740,16500,16500,16500,16500,0
20250401,140700,184825740,16500,16500,16500,16500,0
20250401,140600,184825740,16500,16500,16500,16500,0
20250401,140500,184825740,16500,16500,16500,16500,0
20250401,140400,184825740,16500,16500,16500,16500,0
20250401,140300,184825740,16500,16500,16500,16500,0
20250401,140200,184825740,16500,16500,16500,16500,0
20250401,140100,184825740,16500,16500,16500,16500,0
20250401,140000,184825740,16500,16500,16500,16500,0
20250401,135900,184825740,16500,16500,16500,16500,0
20250401,135800,184825740,16500,16500,16500,16500,0
20250401,135700,184825740,16500,16500,16500,16500,0
20250401,135600,184825740,16500,16500,16500,16500,0
20250401,135500,184825740,16500,16500,16500,16500,0
20250401,135400,184825740,16500,16500,16500,16500,13
20250401,135300,184611240,16500,16500,16500,16500,108
20250401,135200,182829240,16550,16550,16550,16550,81
20250401,135100,181488690,16550,16550,16550,16550,0
20250401,135000,181488690,16550,16550,16550,16550,0
20250401,134900,181488690,16550,16550,16550,16550,0
20250401,134800,181488690,16550,16550,16550,16550,0
20250401,134700,181488690,16550,16550,16550,16550,0
20250401,134600,181488690,16550,16550,16550,16550,0
20250401,134500,181488690,16550,16550,16550,16550,0
20250401,134400,181488690,16550,16550,16550,16550,0
20250401,134300,181488690,16550,16570,16570,16550,212
20250401,134200,177977830,16570,16570,16570,16570,0
20250401,134100,177977830,16570,16570,16570,16570,0
20250401,134000,177977830,16570,16570,16570,16570,0
20250401,133900,177977830,16570,16570,16570,16570,0
20250401,133800,177977830,16570,16570,16570,16570,0
20250401,133700,177977830,16570,16570,16570,16570,0
20250401,133600,177977830,16570,16570,16570,16570,0
20250401,133500,177977830,16570,16570,16570,16570,0
20250401,133400,177977830,16570,16570,16570,16570,0
20250401,133300,177977830,16570,16570,16570,16570,0
20250401,133200,177977830,16570,16570,16570,16570,10
20250401,133100,177812130,16580,16580,16580,16580,0
20250401,133000,177812130,16580,16580,16580,16580,0
20250401,132900,177812130,16580,16580,16580,16580,0
20250401,132800,177812130,16580,16580,16580,16580,0
20250401,132700,177812130,16580,16580,16580,16580,0
20250401,132600,177812130,16580,16580,16580,16580,0
20250401,132500,177812130,16580,16580,16580,16580,0
20250401,132400,177812130,16580,16580,16580,16580,0
20250401,132300,177812130,16580,16580,16580,16580,0
20250401,132200,177812130,16580,16580,16580,16580,0
20250401,132100,177812130,16580,16580,16580,16580,0
20250401,132000,177812130,16580,16580,16580,16580,0
20250401,131900,177812130,16580,16580,16580,16580,0
20250401,131800,177812130,16580,16580,16580,16580,1
20250401,131700,177795550,16580,16580,16580,16580,0
20250401,131600,177795550,16580,16580,16580,16580,0
20250401,131500,177795550,16580,16580,16580,16580,0
20250401,131400,177795550,16580,16580,16580,16580,0
20250401,131300,177795550,16580,16580,16580,16580,0
20250401,131200,177795550,16580,16580,16580,16580,0
20250401,131100,177795550,16580,16580,16580,16580,0
20250401,131000,177795550,16580,16580,16580,16580,0
20250401,130900,177795550,16580,16580,16580,16580,40
20250401,130800,177132350,16570,16570,16570,16570,0
20250401,130700,177132350,16570,16570,16570,16570,0
20250401,130600,177132350,16570,16570,16570,16570,68
20250401,130500,176005590,16570,16570,16570,16570,0
20250401,130400,176005590,16570,16570,16570,16570,0
20250401,130300,176005590,16570,16570,16570,16570,0
20250401,130200,176005590,16570,16570,16570,16570,5
20250401,130100,175922740,16570,16570,16570,16570,0
20250401,130000,175922740,16570,16570,16570,16570,0
20250401,125900,175922740,16570,16570,16570,16570,0
20250401,125800,175922740,16570,16570,16570,16570,0
20250401,125700,175922740,16570,16570,16570,16570,0
20250401,125600,175922740,16570,16570,16570,16570,0
20250401,125500,175922740,16570,16570,16570,16570,0
20250401,125400,175922740,16570,16570,16570,16570,0
20250401,125300,175922740,16570,16570,16570,16570,0
20250401,125200,175922740,16570,16570,16570,16570,0
20250401,125100,175922740,16570,16570,16570,16570,0
20250401,125000,175922740,16570,16570,16570,16570,0
20250401,124900,175922740,16570,16610,16610,16570,266
20250401,124800,171509770,16650,16650,16650,16650,0
20250401,124700,171509770,16650,16650,16650,16650,0
20250401,124600,171509770,16650,16650,16650,16650,0
20250401,124500,171509770,16650,16650,16650,16650,0
20250401,124400,171509770,16650,16650,16650,16650,0
20250401,124300,171509770,16650,16650,16650,16650,0
20250401,124200,171509770,16650,16650,16650,16650,0
20250401,124100,171509770,16650,16660,16660,16650,149
20250401,124000,169027440,16660,16670,16670,16660,37
20250401,123900,168410680,16670,16670,16670,16670,0
20250401,123800,168410680,16670,16670,16670,16670,0
20250401,123700,168410680,16670,16670,16670,16670,0
20250401,123600,168410680,16670,16670,16670,16670,0
20250401,123500,168410680,16670,16670,16670,16670,0
20250401,123400,168410680,16670,16670,16670,16670,0
20250401,123300,168410680,16670,16670,16670,16670,0
20250401,123200,168410680,16670,16670,16670,16670,0
20250401,123100,168410680,16670,16670,16670,16670,0
20250401,123000,168410680,16670,16670,16670,16670,0
20250401,122900,168410680,16670,16670,16670,16670,2
20250401,122800,168377340,16660,16660,16660,16660,0
20250401,122700,168377340,16660,16660,16660,16660,0
20250401,122600,168377340,16660,16660,16660,16660,0
20250401,122500,168377340,16660,16660,16660,16660,0
20250401,122400,168377340,16660,16660,16660,16660,0
20250401,122300,168377340,16660,16660,16660,16660,0
20250401,122200,168377340,16660,16660,16660,16660,0
20250401,122100,168377340,16660,16660,16660,16660,0
20250401,122000,168377340,16660,16660,16660,16660,0
20250401,121900,168377340,16660,16660,16660,16660,0
20250401,121800,168377340,16660,16660,16660,16660,0
20250401,121700,168377340,16660,16660,16660,16660,0
20250401,121600,168377340,16660,16660,16660,16660,0
20250401,121500,168377340,16660,16660,16660,16660,0
20250401,121400,168377340,16660,16660,16660,16660,0
20250401,121300,168377340,16660,16660,16660,16660,0
20250401,121200,168377340,16660,16660,16660,16660,0
20250401,121100,168377340,16660,16660,16660,16660,0
20250401,121000,168377340,16660,16660,16660,16660,0
20250401,120900,168377340,16660,16660,16660,16660,0
20250401,120800,168377340,16660,16660,16660,16660,0
20250401,120700,168377340,16660,16660,16660,16660,0
20250401,120600,168377340,16660,16660,16660,16660,0
20250401,120500,168377340,16660,16660,16660,16660,0
20250401,120400,168377340,16660,16660,16660,16660,0
20250401,120300,168377340,16660,16660,16660,16660,3
20250401,120200,168327360,16660,16660,16660,16660,0
20250401,120100,168327360,16660,16660,16660,16660,0
20250401,120000,168327360,16660,16660,16660,16660,0
20250401,115900,168327360,16660,16660,16660,16660,0
20250401,115800,168327360,16660,16660,16660,16660,0
20250401,115700,168327360,16660,16660,16660,16660,0
20250401,115600,168327360,16660,16660,16660,16660,0
20250401,115500,168327360,16660,16660,16660,16660,0
20250401,115400,168327360,16660,16660,16660,16660,0
20250401,115300,168327360,16660,16670,16670,16660,99
20250401,115200,166677130,16670,16680,16680,16670,111
20250401,115100,164825760,16720,16720,16720,16720,0
20250401,115000,164825760,16720,16720,16720,16720,0
20250401,114900,164825760,16720,16720,16720,16720,1
20250401,114800,164809040,16720,16720,16720,16720,1
20250401,114700,164792320,16720,16720,16720,16720,0
20250401,114600,164792320,16720,16720,16720,16720,0
20250401,114500,164792320,16720,16720,16720,16720,0
20250401,114400,164792320,16720,16720,16720,16720,0
20250401,114300,164792320,16720,16720,16720,16720,0
20250401,114200,164792320,16720,16720,16720,16720,4
20250401,114100,164725440,16720,16720,16720,16720,0
20250401,114000,164725440,16720,16720,16720,16720,0
20250401,113900,164725440,16720,16720,16720,16720,0
20250401,113800,164725440,16720,16670,16720,16660,148
20250401,113700,162258040,16670,16670,16670,16670,133
20250401,113600,160040930,16650,16650,16650,16650,0
20250401,113500,160040930,16650,16650,16650,16650,0
20250401,113400,160040930,16650,16670,16730,16650,11
20250401,113300,159857610,16650,16650,16650,16650,0
20250401,113200,159857610,16650,16650,16650,16650,0
20250401,113100,159857610,16650,16650,16650,16650,0
20250401,113000,159857610,16650,16650,16650,16650,0
20250401,112900,159857610,16650,16650,16650,16650,0
20250401,112800,159857610,16650,16650,16650,16650,0
20250401,112700,159857610,16650,16650,16660,16570,454
20250401,112600,152296580,16610,16550,16610,16550,630
20250401,112500,141844520,16470,16470,16470,16470,16
20250401,112400,141581000,16530,16530,16530,16530,0
20250401,112300,141581000,16530,16530,16530,16530,69
20250401,112200,140440430,16530,16530,16530,16530,0
20250401,112100,140440430,16530,16530,16530,16530,0
20250401,112000,140440430,16530,16530,16530,16530,0
20250401,111900,140440430,16530,16530,16530,16530,0
20250401,111800,140440430,16530,16530,16530,16530,0
20250401,111700,140440430,16530,16520,16530,16520,100
20250401,111600,138787950,16520,16520,16520,16520,0
20250401,111500,138787950,16520,16520,16520,16520,0
20250401,111400,138787950,16520,16520,16520,16520,0
20250401,111300,138787950,16520,16520,16520,16520,0
20250401,111200,138787950,16520,16520,16520,16520,1
20250401,111100,138771430,16520,16520,16520,16520,0
20250401,111000,138771430,16520,16520,16520,16520,61
20250401,110900,137763710,16530,16530,16530,16530,0
20250401,110800,137763710,16530,16530,16530,16530,0
20250401,110700,137763710,16530,16530,16530,16530,0
20250401,110600,137763710,16530,16530,16530,16530,0
20250401,110500,137763710,16530,16530,16530,16530,0
20250401,110400,137763710,16530,16530,16530,16530,1
20250401,110300,137747180,16420,16420,16420,16420,0
20250401,110200,137747180,16420,16420,16420,16420,0
20250401,110100,137747180,16420,16420,16420,16420,0
20250401,110000,137747180,16420,16420,16420,16420,0
20250401,105900,137747180,16420,16420,16420,16420,0
20250401,105800,137747180,16420,16420,16420,16420,0
20250401,105700,137747180,16420,16420,16420,16420,0
20250401,105600,137747180,16420,16420,16420,16420,0
20250401,105500,137747180,16420,16420,16420,16420,0
20250401,105400,137747180,16420,16420,16420,16420,106
20250401,105300,136006660,16420,16400,16420,16400,1010
20250401,105200,119442460,16350,16350,16350,16350,0
20250401,105100,119442460,16350,16350,16350,16350,0
20250401,105000,119442460,16350,16350,16350,16350,0
20250401,104900,119442460,16350,16350,16350,16350,0
20250401,104800,119442460,16350,16350,16350,16350,0
20250401,104700,119442460,16350,16350,16350,16350,0
20250401,104600,119442460,16350,16350,16350,16350,0
20250401,104500,119442460,16350,16350,16350,16350,0
20250401,104400,119442460,16350,16350,16350,16350,0
20250401,104300,119442460,16350,16350,16350,16350,0
20250401,104200,119442460,16350,16370,16370,16350,219
20250401,104100,115860610,16400,16420,16420,16400,42
20250401,104000,115171530,16420,16420,16420,16420,0
20250401,103900,115171530,16420,16420,16420,16420,100
20250401,103800,113529530,16490,16490,16490,16490,111
20250401,103700,111699140,16490,16490,16490,16490,0
20250401,103600,111699140,16490,16570,16570,16490,17
20250401,103500,111418580,16600,16600,16600,16600,0
20250401,103400,111418580,16600,16600,16600,16600,0
20250401,103300,111418580,16600,16600,16600,16600,0
20250401,103200,111418580,16600,16600,16600,16600,0
20250401,103100,111418580,16600,16600,16600,16600,0
20250401,103000,111418580,16600,16600,16600,16600,0
20250401,102900,111418580,16600,16600,16600,16600,0
20250401,102800,111418580,16600,16600,16600,16600,0
20250401,102700,111418580,16600,16600,16600,16600,0
20250401,102600,111418580,16600,16600,16600,16600,0
20250401,102500,111418580,16600,16600,16600,16600,0
20250401,102400,111418580,16600,16600,16600,16600,0
20250401,102300,111418580,16600,16600,16600,16600,0
20250401,102200,111418580,16600,16600,16600,16600,0
20250401,102100,111418580,16600,16600,16600,16600,0
20250401,102000,111418580,16600,16600,16600,16600,0
20250401,101900,111418580,16600,16600,16600,16600,46
20250401,101800,110654980,16500,16500,16500,16500,0
20250401,101700,110654980,16500,16500,16500,16500,0
20250401,101600,110654980,16500,16500,16500,16500,1
20250401,101500,110638480,16500,16440,16600,16440,1172
20250401,101400,91263540,16440,16440,16440,16440,0
20250401,101300,91263540,16440,16440,16440,16440,0
20250401,101200,91263540,16440,16440,16440,16440,0
20250401,101100,91263540,16440,16440,16440,16440,0
20250401,101000,91263540,16440,16430,16450,16430,39
20250401,100900,90622030,16400,16400,16400,16400,0
20250401,100800,90622030,16400,16400,16400,16400,0
20250401,100700,90622030,16400,16400,16400,16400,0
20250401,100600,90622030,16400,16400,16400,16400,0
20250401,100500,90622030,16400,16400,16400,16400,0
20250401,100400,90622030,16400,16390,16400,16390,40
20250401,100300,89966050,16400,16400,16400,16400,0
20250401,100200,89966050,16400,16400,16400,16400,0
20250401,100100,89966050,16400,16400,16400,16400,62
20250401,100000,88949250,16400,16430,16430,16400,400
20250401,095900,82387660,16450,16450,16450,16450,0
20250401,095800,82387660,16450,16450,16450,16450,0
20250401,095700,82387660,16450,16460,16460,16430,454
20250401,095600,74921260,16520,16520,16520,16520,0
20250401,095500,74921260,16520,16520,16520,16520,0
20250401,095400,74921260,16520,16520,16520,16520,0
20250401,095300,74921260,16520,16520,16520,16520,0
20250401,095200,74921260,16520,16520,16520,16520,0
20250401,095100,74921260,16520,16520,16520,16520,0
20250401,095000,74921260,16520,16520,16520,16520,0
20250401,094900,74921260,16520,16520,16520,16520,1
20250401,094800,74904740,16520,16520,16520,16520,0
20250401,094700,74904740,16520,16520,16580,16520,78
20250401,094600,73611620,16440,16440,16440,16440,0
20250401,094500,73611620,16440,16440,16440,16440,0
20250401,094400,73611620,16440,16440,16440,16440,0
20250401,094300,73611620,16440,16440,16440,16440,0
20250401,094200,73611620,16440,16440,16440,16440,0
20250401,094100,73611620,16440,16440,16440,16440,0
20250401,094000,73611620,16440,16440,16440,16440,0
20250401,093900,73611620,16440,16420,16440,16420,5
20250401,093800,73529480,16400,16390,16400,16390,1018
20250401,093700,56834460,16420,16420,16420,16420,0
20250401,093600,56834460,16420,16420,16420,16400,1119
20250401,093500,38476520,16460,16420,16460,16420,35
20250401,093400,37900620,16420,16420,16420,16420,0
20250401,093300,37900620,16420,16420,16420,16420,0
20250401,093200,37900620,16420,16420,16420,16420,0
20250401,093100,37900620,16420,16510,16510,16400,373
20250401,093000,31762940,16580,16580,16580,16580,0
20250401,092900,31762940,16580,16580,16580,16580,0
20250401,092800,31762940,16580,16580,16580,16580,24
20250401,092700,31365020,16580,16580,16580,16580,0
20250401,092600,31365020,16580,16610,16610,16580,326
20250401,092500,25953790,16610,16610,16610,16610,0
20250401,092400,25953790,16610,16610,16610,16610,0
20250401,092300,25953790,16610,16610,16610,16610,0
20250401,092200,25953790,16610,16610,16610,16610,0
20250401,092100,25953790,16610,16610,16610,16610,0
20250401,092000,25953790,16610,16610,16610,16610,15
20250401,091900,25704640,16610,16610,16610,16610,1
20250401,091800,25688030,16610,16610,16610,16610,0
20250401,091700,25688030,16610,16610,16610,16610,0
20250401,091600,25688030,16610,16610,16610,16610,0
20250401,091500,25688030,16610,16610,16610,16610,0
20250401,091400,25688030,16610,16610,16610,16610,3
20250401,091300,25638200,16610,16610,16610,16610,0
20250401,091200,25638200,16610,16610,16610,16610,0
20250401,091100,25638200,16610,16910,16910,16610,41
20250401,091000,24952910,17040,17040,17040,17040,3
20250401,090900,24901790,17110,17110,17110,17110,0
20250401,090800,24901790,17110,17110,17110,17110,3
20250401,090700,24850460,17110,17110,17110,16910,6
20250401,090600,24748400,16650,16950,17130,16650,71
20250401,090500,23556990,17050,17140,17140,17050,6
20250401,090400,23454510,17260,17260,17260,17260,14
20250401,090300,23212870,16390,16390,16390,16390,400
20250401,090200,16656870,16130,16130,16130,16130,0
20250401,090100,16656870,16130,16130,16130,16130,614
20250401,090000,6753050,16270,16090,16270,16090,419
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 212500 223510130 16500 16500 16500 16500 586
3 20250401 212400 223510130 16500 16500 16500 16500 0
4 20250401 212300 223510130 16500 16500 16500 16500 0
5 20250401 212200 223510130 16500 16500 16500 16500 0
6 20250401 212100 223510130 16500 16500 16500 16500 0
7 20250401 212000 223510130 16500 16500 16500 16500 0
8 20250401 211900 223510130 16500 16500 16500 16500 0
9 20250401 211800 223510130 16500 16500 16500 16500 0
10 20250401 211700 223510130 16500 16500 16500 16500 0
11 20250401 211600 223510130 16500 16500 16500 16500 0
12 20250401 211500 223510130 16500 16500 16500 16500 0
13 20250401 211400 223510130 16500 16500 16500 16500 0
14 20250401 211300 223510130 16500 16500 16500 16500 0
15 20250401 211200 223510130 16500 16500 16500 16500 0
16 20250401 211100 223510130 16500 16500 16500 16500 0
17 20250401 211000 223510130 16500 16500 16500 16500 0
18 20250401 210900 223510130 16500 16500 16500 16500 0
19 20250401 210800 223510130 16500 16500 16500 16500 0
20 20250401 210700 223510130 16500 16500 16500 16500 0
21 20250401 210600 223510130 16500 16500 16500 16500 0
22 20250401 210500 223510130 16500 16500 16500 16500 0
23 20250401 210400 223510130 16500 16500 16500 16500 0
24 20250401 210300 223510130 16500 16500 16500 16500 0
25 20250401 210200 223510130 16500 16500 16500 16500 0
26 20250401 210100 223510130 16500 16500 16500 16500 0
27 20250401 210000 223510130 16500 16500 16500 16500 0
28 20250401 205900 223510130 16500 16500 16500 16500 0
29 20250401 205800 223510130 16500 16500 16500 16500 0
30 20250401 205700 223510130 16500 16500 16500 16500 0
31 20250401 205600 223510130 16500 16500 16500 16500 0
32 20250401 205500 223510130 16500 16500 16500 16500 586
33 20250401 205400 223510130 16500 16500 16500 16500 0
34 20250401 205300 223510130 16500 16500 16500 16500 0
35 20250401 205200 223510130 16500 16500 16500 16500 0
36 20250401 205100 223510130 16500 16500 16500 16500 0
37 20250401 205000 223510130 16500 16500 16500 16500 0
38 20250401 204900 223510130 16500 16500 16500 16500 0
39 20250401 204800 223510130 16500 16500 16500 16500 0
40 20250401 204700 223510130 16500 16500 16500 16500 0
41 20250401 204600 223510130 16500 16500 16500 16500 0
42 20250401 204500 223510130 16500 16500 16500 16500 0
43 20250401 204400 223510130 16500 16500 16500 16500 0
44 20250401 204300 223510130 16500 16500 16500 16500 0
45 20250401 204200 223510130 16500 16500 16500 16500 0
46 20250401 204100 223510130 16500 16500 16500 16500 0
47 20250401 204000 223510130 16500 16500 16500 16500 0
48 20250401 203900 223510130 16500 16500 16500 16500 0
49 20250401 203800 223510130 16500 16500 16500 16500 0
50 20250401 203700 223510130 16500 16500 16500 16500 0
51 20250401 203600 223510130 16500 16500 16500 16500 0
52 20250401 203500 223510130 16500 16500 16500 16500 0
53 20250401 203400 223510130 16500 16500 16500 16500 0
54 20250401 203300 223510130 16500 16500 16500 16500 0
55 20250401 203200 223510130 16500 16500 16500 16500 0
56 20250401 203100 223510130 16500 16500 16500 16500 0
57 20250401 203000 223510130 16500 16500 16500 16500 0
58 20250401 202900 223510130 16500 16500 16500 16500 0
59 20250401 202800 223510130 16500 16500 16500 16500 0
60 20250401 202700 223510130 16500 16500 16500 16500 0
61 20250401 202600 223510130 16500 16500 16500 16500 0
62 20250401 202500 223510130 16500 16500 16500 16500 586
63 20250401 202400 223510130 16500 16500 16500 16500 0
64 20250401 202300 223510130 16500 16500 16500 16500 0
65 20250401 202200 223510130 16500 16500 16500 16500 0
66 20250401 202100 223510130 16500 16500 16500 16500 0
67 20250401 202000 223510130 16500 16500 16500 16500 0
68 20250401 201900 223510130 16500 16500 16500 16500 0
69 20250401 201800 223510130 16500 16500 16500 16500 0
70 20250401 201700 223510130 16500 16500 16500 16500 0
71 20250401 201600 223510130 16500 16500 16500 16500 0
72 20250401 201500 223510130 16500 16500 16500 16500 0
73 20250401 201400 223510130 16500 16500 16500 16500 0
74 20250401 201300 223510130 16500 16500 16500 16500 0
75 20250401 201200 223510130 16500 16500 16500 16500 0
76 20250401 201100 223510130 16500 16500 16500 16500 0
77 20250401 201000 223510130 16500 16500 16500 16500 0
78 20250401 200900 223510130 16500 16500 16500 16500 0
79 20250401 200800 223510130 16500 16500 16500 16500 0
80 20250401 200700 223510130 16500 16500 16500 16500 0
81 20250401 200600 223510130 16500 16500 16500 16500 0
82 20250401 200500 223510130 16500 16500 16500 16500 0
83 20250401 200400 223510130 16500 16500 16500 16500 0
84 20250401 200300 223510130 16500 16500 16500 16500 0
85 20250401 200200 223510130 16500 16500 16500 16500 0
86 20250401 200100 223510130 16500 16500 16500 16500 0
87 20250401 200000 223510130 16500 16500 16500 16500 0
88 20250401 195900 223510130 16500 16500 16500 16500 0
89 20250401 195800 223510130 16500 16500 16500 16500 0
90 20250401 195700 223510130 16500 16500 16500 16500 0
91 20250401 195600 223510130 16500 16500 16500 16500 0
92 20250401 195500 223510130 16500 16500 16500 16500 586
93 20250401 195400 223510130 16500 16500 16500 16500 0
94 20250401 195300 223510130 16500 16500 16500 16500 0
95 20250401 195200 223510130 16500 16500 16500 16500 0
96 20250401 195100 223510130 16500 16500 16500 16500 0
97 20250401 195000 223510130 16500 16500 16500 16500 0
98 20250401 194900 223510130 16500 16500 16500 16500 0
99 20250401 194800 223510130 16500 16500 16500 16500 0
100 20250401 194700 223510130 16500 16500 16500 16500 0
101 20250401 194600 223510130 16500 16500 16500 16500 0
102 20250401 194500 223510130 16500 16500 16500 16500 0
103 20250401 194400 223510130 16500 16500 16500 16500 0
104 20250401 194300 223510130 16500 16500 16500 16500 0
105 20250401 194200 223510130 16500 16500 16500 16500 0
106 20250401 194100 223510130 16500 16500 16500 16500 0
107 20250401 194000 223510130 16500 16500 16500 16500 0
108 20250401 193900 223510130 16500 16500 16500 16500 0
109 20250401 193800 223510130 16500 16500 16500 16500 0
110 20250401 193700 223510130 16500 16500 16500 16500 0
111 20250401 193600 223510130 16500 16500 16500 16500 0
112 20250401 193500 223510130 16500 16500 16500 16500 0
113 20250401 193400 223510130 16500 16500 16500 16500 0
114 20250401 193300 223510130 16500 16500 16500 16500 0
115 20250401 193200 223510130 16500 16500 16500 16500 0
116 20250401 193100 223510130 16500 16500 16500 16500 0
117 20250401 193000 223510130 16500 16500 16500 16500 0
118 20250401 192900 223510130 16500 16500 16500 16500 0
119 20250401 192800 223510130 16500 16500 16500 16500 0
120 20250401 192700 223510130 16500 16500 16500 16500 0
121 20250401 192600 223510130 16500 16500 16500 16500 0
122 20250401 192500 223510130 16500 16500 16500 16500 586
123 20250401 192400 223510130 16500 16500 16500 16500 0
124 20250401 192300 223510130 16500 16500 16500 16500 0
125 20250401 192200 223510130 16500 16500 16500 16500 0
126 20250401 192100 223510130 16500 16500 16500 16500 0
127 20250401 192000 223510130 16500 16500 16500 16500 0
128 20250401 191900 223510130 16500 16500 16500 16500 0
129 20250401 191800 223510130 16500 16500 16500 16500 0
130 20250401 191700 223510130 16500 16500 16500 16500 0
131 20250401 191600 223510130 16500 16500 16500 16500 0
132 20250401 191500 223510130 16500 16500 16500 16500 0
133 20250401 191400 223510130 16500 16500 16500 16500 0
134 20250401 191300 223510130 16500 16500 16500 16500 0
135 20250401 191200 223510130 16500 16500 16500 16500 0
136 20250401 191100 223510130 16500 16500 16500 16500 0
137 20250401 191000 223510130 16500 16500 16500 16500 0
138 20250401 190900 223510130 16500 16500 16500 16500 0
139 20250401 190800 223510130 16500 16500 16500 16500 0
140 20250401 190700 223510130 16500 16500 16500 16500 0
141 20250401 190600 223510130 16500 16500 16500 16500 0
142 20250401 190500 223510130 16500 16500 16500 16500 0
143 20250401 190400 223510130 16500 16500 16500 16500 0
144 20250401 190300 223510130 16500 16500 16500 16500 0
145 20250401 190200 223510130 16500 16500 16500 16500 0
146 20250401 190100 223510130 16500 16500 16500 16500 0
147 20250401 190000 223510130 16500 16500 16500 16500 0
148 20250401 185900 223510130 16500 16500 16500 16500 0
149 20250401 185800 223510130 16500 16500 16500 16500 0
150 20250401 185700 223510130 16500 16500 16500 16500 0
151 20250401 185600 223510130 16500 16500 16500 16500 0
152 20250401 185500 223510130 16500 16500 16500 16500 586
153 20250401 185400 223510130 16500 16500 16500 16500 0
154 20250401 185300 223510130 16500 16500 16500 16500 0
155 20250401 185200 223510130 16500 16500 16500 16500 0
156 20250401 185100 223510130 16500 16500 16500 16500 0
157 20250401 185000 223510130 16500 16500 16500 16500 0
158 20250401 184900 223510130 16500 16500 16500 16500 0
159 20250401 184800 223510130 16500 16500 16500 16500 0
160 20250401 184700 223510130 16500 16500 16500 16500 0
161 20250401 184600 223510130 16500 16500 16500 16500 0
162 20250401 184500 223510130 16500 16500 16500 16500 0
163 20250401 184400 223510130 16500 16500 16500 16500 0
164 20250401 184300 223510130 16500 16500 16500 16500 0
165 20250401 184200 223510130 16500 16500 16500 16500 0
166 20250401 184100 223510130 16500 16500 16500 16500 0
167 20250401 184000 223510130 16500 16500 16500 16500 0
168 20250401 183900 223510130 16500 16500 16500 16500 0
169 20250401 183800 223510130 16500 16500 16500 16500 0
170 20250401 183700 223510130 16500 16500 16500 16500 0
171 20250401 183600 223510130 16500 16500 16500 16500 0
172 20250401 183500 223510130 16500 16500 16500 16500 0
173 20250401 183400 223510130 16500 16500 16500 16500 0
174 20250401 183300 223510130 16500 16500 16500 16500 0
175 20250401 183200 223510130 16500 16500 16500 16500 0
176 20250401 183100 223510130 16500 16500 16500 16500 0
177 20250401 183000 223510130 16500 16500 16500 16500 0
178 20250401 182900 223510130 16500 16500 16500 16500 0
179 20250401 182800 223510130 16500 16500 16500 16500 0
180 20250401 182700 223510130 16500 16500 16500 16500 0
181 20250401 182600 223510130 16500 16500 16500 16500 0
182 20250401 182500 223510130 16500 16500 16500 16500 586
183 20250401 182400 223510130 16500 16500 16500 16500 0
184 20250401 182300 223510130 16500 16500 16500 16500 0
185 20250401 182200 223510130 16500 16500 16500 16500 0
186 20250401 182100 223510130 16500 16500 16500 16500 0
187 20250401 182000 223510130 16500 16500 16500 16500 0
188 20250401 181900 223510130 16500 16500 16500 16500 0
189 20250401 181800 223510130 16500 16500 16500 16500 0
190 20250401 181700 223510130 16500 16500 16500 16500 0
191 20250401 181600 223510130 16500 16500 16500 16500 0
192 20250401 181500 223510130 16500 16500 16500 16500 0
193 20250401 181400 223510130 16500 16500 16500 16500 0
194 20250401 181300 223510130 16500 16500 16500 16500 0
195 20250401 181200 223510130 16500 16500 16500 16500 0
196 20250401 181100 223510130 16500 16500 16500 16500 0
197 20250401 181000 223510130 16500 16500 16500 16500 0
198 20250401 180900 223510130 16500 16500 16500 16500 0
199 20250401 180800 223510130 16500 16500 16500 16500 0
200 20250401 180700 223510130 16500 16500 16500 16500 0
201 20250401 180600 223510130 16500 16500 16500 16500 0
202 20250401 180500 223510130 16500 16500 16500 16500 0
203 20250401 180400 223510130 16500 16500 16500 16500 0
204 20250401 180300 223510130 16500 16500 16500 16500 0
205 20250401 180200 223510130 16500 16500 16500 16500 0
206 20250401 180100 223510130 16500 16500 16500 16500 0
207 20250401 180000 223510130 16500 16500 16500 16500 0
208 20250401 175900 223510130 16500 16500 16500 16500 0
209 20250401 175800 223510130 16500 16500 16500 16500 0
210 20250401 175700 223510130 16500 16500 16500 16500 0
211 20250401 175600 223510130 16500 16500 16500 16500 0
212 20250401 175500 223510130 16500 16500 16500 16500 586
213 20250401 175400 223510130 16500 16500 16500 16500 0
214 20250401 175300 223510130 16500 16500 16500 16500 0
215 20250401 175200 223510130 16500 16500 16500 16500 0
216 20250401 175100 223510130 16500 16500 16500 16500 0
217 20250401 175000 223510130 16500 16500 16500 16500 0
218 20250401 174900 223510130 16500 16500 16500 16500 0
219 20250401 174800 223510130 16500 16500 16500 16500 0
220 20250401 174700 223510130 16500 16500 16500 16500 0
221 20250401 174600 223510130 16500 16500 16500 16500 0
222 20250401 174500 223510130 16500 16500 16500 16500 0
223 20250401 174400 223510130 16500 16500 16500 16500 0
224 20250401 174300 223510130 16500 16500 16500 16500 0
225 20250401 174200 223510130 16500 16500 16500 16500 0
226 20250401 174100 223510130 16500 16500 16500 16500 0
227 20250401 174000 223510130 16500 16500 16500 16500 0
228 20250401 173900 223510130 16500 16500 16500 16500 0
229 20250401 173800 223510130 16500 16500 16500 16500 0
230 20250401 173700 223510130 16500 16500 16500 16500 0
231 20250401 173600 223510130 16500 16500 16500 16500 0
232 20250401 173500 223510130 16500 16500 16500 16500 0
233 20250401 173400 223510130 16500 16500 16500 16500 0
234 20250401 173300 223510130 16500 16500 16500 16500 0
235 20250401 173200 223510130 16500 16500 16500 16500 0
236 20250401 173100 223510130 16500 16500 16500 16500 0
237 20250401 173000 223510130 16500 16500 16500 16500 0
238 20250401 172900 223510130 16500 16500 16500 16500 0
239 20250401 172800 223510130 16500 16500 16500 16500 0
240 20250401 172700 223510130 16500 16500 16500 16500 0
241 20250401 172600 223510130 16500 16500 16500 16500 0
242 20250401 172500 223510130 16500 16500 16500 16500 586
243 20250401 172400 223510130 16500 16500 16500 16500 0
244 20250401 172300 223510130 16500 16500 16500 16500 0
245 20250401 172200 223510130 16500 16500 16500 16500 0
246 20250401 172100 223510130 16500 16500 16500 16500 0
247 20250401 172000 223510130 16500 16500 16500 16500 0
248 20250401 171900 223510130 16500 16500 16500 16500 0
249 20250401 171800 223510130 16500 16500 16500 16500 0
250 20250401 171700 223510130 16500 16500 16500 16500 0
251 20250401 171600 223510130 16500 16500 16500 16500 0
252 20250401 171500 223510130 16500 16500 16500 16500 0
253 20250401 171400 223510130 16500 16500 16500 16500 0
254 20250401 171300 223510130 16500 16500 16500 16500 0
255 20250401 171200 223510130 16500 16500 16500 16500 0
256 20250401 171100 223510130 16500 16500 16500 16500 0
257 20250401 171000 223510130 16500 16500 16500 16500 0
258 20250401 170900 223510130 16500 16500 16500 16500 0
259 20250401 170800 223510130 16500 16500 16500 16500 0
260 20250401 170700 223510130 16500 16500 16500 16500 0
261 20250401 170600 223510130 16500 16500 16500 16500 0
262 20250401 170500 223510130 16500 16500 16500 16500 0
263 20250401 170400 223510130 16500 16500 16500 16500 0
264 20250401 170300 223510130 16500 16500 16500 16500 0
265 20250401 170200 223510130 16500 16500 16500 16500 0
266 20250401 170100 223510130 16500 16500 16500 16500 0
267 20250401 170000 223510130 16500 16500 16500 16500 0
268 20250401 165900 223510130 16500 16500 16500 16500 0
269 20250401 165800 223510130 16500 16500 16500 16500 0
270 20250401 165700 223510130 16500 16500 16500 16500 0
271 20250401 165600 223510130 16500 16500 16500 16500 0
272 20250401 165500 223510130 16500 16500 16500 16500 586
273 20250401 165400 223510130 16500 16500 16500 16500 0
274 20250401 165300 223510130 16500 16500 16500 16500 0
275 20250401 165200 223510130 16500 16500 16500 16500 0
276 20250401 165100 223510130 16500 16500 16500 16500 0
277 20250401 165000 223510130 16500 16500 16500 16500 0
278 20250401 164900 223510130 16500 16500 16500 16500 0
279 20250401 164800 223510130 16500 16500 16500 16500 0
280 20250401 164700 223510130 16500 16500 16500 16500 0
281 20250401 164600 223510130 16500 16500 16500 16500 0
282 20250401 164500 223510130 16500 16500 16500 16500 0
283 20250401 164400 223510130 16500 16500 16500 16500 0
284 20250401 164300 223510130 16500 16500 16500 16500 0
285 20250401 164200 223510130 16500 16500 16500 16500 0
286 20250401 164100 223510130 16500 16500 16500 16500 0
287 20250401 164000 223510130 16500 16500 16500 16500 0
288 20250401 163900 223510130 16500 16500 16500 16500 0
289 20250401 163800 223510130 16500 16500 16500 16500 0
290 20250401 163700 223510130 16500 16500 16500 16500 0
291 20250401 163600 223510130 16500 16500 16500 16500 0
292 20250401 163500 223510130 16500 16500 16500 16500 0
293 20250401 163400 223510130 16500 16500 16500 16500 0
294 20250401 163300 223510130 16500 16500 16500 16500 0
295 20250401 163200 223510130 16500 16500 16500 16500 0
296 20250401 163100 223510130 16500 16500 16500 16500 0
297 20250401 163000 223510130 16500 16500 16500 16500 0
298 20250401 162900 223510130 16500 16500 16500 16500 0
299 20250401 162800 223510130 16500 16500 16500 16500 0
300 20250401 162700 223510130 16500 16500 16500 16500 0
301 20250401 162600 223510130 16500 16500 16500 16500 0
302 20250401 162500 223510130 16500 16500 16500 16500 586
303 20250401 162400 223510130 16500 16500 16500 16500 0
304 20250401 162300 223510130 16500 16500 16500 16500 0
305 20250401 162200 223510130 16500 16500 16500 16500 0
306 20250401 162100 223510130 16500 16500 16500 16500 0
307 20250401 162000 223510130 16500 16500 16500 16500 0
308 20250401 161900 223510130 16500 16500 16500 16500 0
309 20250401 161800 223510130 16500 16500 16500 16500 0
310 20250401 161700 223510130 16500 16500 16500 16500 0
311 20250401 161600 223510130 16500 16500 16500 16500 0
312 20250401 161500 223510130 16500 16500 16500 16500 0
313 20250401 161400 223510130 16500 16500 16500 16500 0
314 20250401 161300 223510130 16500 16500 16500 16500 0
315 20250401 161200 223510130 16500 16500 16500 16500 0
316 20250401 161100 223510130 16500 16500 16500 16500 0
317 20250401 161000 223510130 16500 16500 16500 16500 0
318 20250401 160900 223510130 16500 16500 16500 16500 0
319 20250401 160800 223510130 16500 16500 16500 16500 0
320 20250401 160700 223510130 16500 16500 16500 16500 0
321 20250401 160600 223510130 16500 16500 16500 16500 0
322 20250401 160500 223510130 16500 16500 16500 16500 0
323 20250401 160400 223510130 16500 16500 16500 16500 0
324 20250401 160300 223510130 16500 16500 16500 16500 0
325 20250401 160200 223510130 16500 16500 16500 16500 0
326 20250401 160100 223510130 16500 16500 16500 16500 0
327 20250401 160000 223510130 16500 16500 16500 16500 0
328 20250401 155900 223510130 16500 16500 16500 16500 0
329 20250401 155800 223510130 16500 16500 16500 16500 0
330 20250401 155700 223510130 16500 16500 16500 16500 0
331 20250401 155600 223510130 16500 16500 16500 16500 0
332 20250401 155500 223510130 16500 16500 16500 16500 586
333 20250401 155400 223510130 16500 16500 16500 16500 0
334 20250401 155300 223510130 16500 16500 16500 16500 0
335 20250401 155200 223510130 16500 16500 16500 16500 0
336 20250401 155100 223510130 16500 16500 16500 16500 0
337 20250401 155000 223510130 16500 16500 16500 16500 0
338 20250401 154900 223510130 16500 16500 16500 16500 0
339 20250401 154800 223510130 16500 16500 16500 16500 0
340 20250401 154700 223510130 16500 16500 16500 16500 0
341 20250401 154600 223510130 16500 16500 16500 16500 0
342 20250401 154500 223510130 16500 16500 16500 16500 0
343 20250401 154400 223510130 16500 16500 16500 16500 0
344 20250401 154300 223510130 16500 16500 16500 16500 0
345 20250401 154200 223510130 16500 16500 16500 16500 0
346 20250401 154100 223510130 16500 16500 16500 16500 0
347 20250401 154000 223510130 16500 16500 16500 16500 0
348 20250401 153900 223510130 16500 16500 16500 16500 0
349 20250401 153800 223510130 16500 16500 16500 16500 0
350 20250401 153700 223510130 16500 16500 16500 16500 0
351 20250401 153600 223510130 16500 16500 16500 16500 0
352 20250401 153500 223510130 16500 16500 16500 16500 0
353 20250401 153400 223510130 16500 16500 16500 16500 0
354 20250401 153300 223510130 16500 16500 16500 16500 0
355 20250401 153200 223510130 16500 16500 16500 16500 0
356 20250401 153100 223510130 16500 16500 16500 16500 0
357 20250401 153000 223510130 16500 16500 16500 16500 586
358 20250401 152900 213841130 16430 16430 16430 16430 0
359 20250401 152800 213841130 16430 16430 16430 16430 0
360 20250401 152700 213841130 16430 16430 16430 16430 0
361 20250401 152600 213841130 16430 16430 16430 16430 0
362 20250401 152500 213841130 16430 16430 16430 16430 0
363 20250401 152400 213841130 16430 16430 16430 16430 0
364 20250401 152300 213841130 16430 16430 16430 16430 0
365 20250401 152200 213841130 16430 16430 16430 16430 0
366 20250401 152100 213841130 16430 16430 16430 16430 0
367 20250401 152000 213841130 16430 16430 16430 16430 0
368 20250401 151900 213841130 16430 16500 16500 16430 32
369 20250401 151800 213315300 16500 16500 16500 16500 0
370 20250401 151700 213315300 16500 16500 16500 16500 1
371 20250401 151600 213298800 16430 16430 16430 16430 0
372 20250401 151500 213298800 16430 16480 16480 16430 101
373 20250401 151400 211637340 16500 16500 16500 16500 0
374 20250401 151300 211637340 16500 16500 16500 16500 0
375 20250401 151200 211637340 16500 16500 16500 16500 0
376 20250401 151100 211637340 16500 16500 16500 16500 0
377 20250401 151000 211637340 16500 16500 16500 16500 46
378 20250401 150900 210878340 16500 16500 16500 16500 0
379 20250401 150800 210878340 16500 16500 16500 16500 0
380 20250401 150700 210878340 16500 16500 16500 16500 0
381 20250401 150600 210878340 16500 16500 16500 16500 0
382 20250401 150500 210878340 16500 16470 16500 16470 101
383 20250401 150400 209214840 16480 16480 16480 16480 0
384 20250401 150300 209214840 16480 16480 16480 16480 200
385 20250401 150200 205918840 16550 16510 16560 16480 628
386 20250401 150100 195563540 16570 16570 16570 16570 1
387 20250401 150000 195546970 16580 16580 16580 16580 0
388 20250401 145900 195546970 16580 16580 16580 16580 0
389 20250401 145800 195546970 16580 16580 16580 16580 0
390 20250401 145700 195546970 16580 16580 16580 16580 0
391 20250401 145600 195546970 16580 16580 16580 16580 0
392 20250401 145500 195546970 16580 16580 16580 16580 0
393 20250401 145400 195546970 16580 16580 16580 16580 0
394 20250401 145300 195546970 16580 16580 16580 16580 0
395 20250401 145200 195546970 16580 16580 16580 16580 0
396 20250401 145100 195546970 16580 16580 16580 16580 0
397 20250401 145000 195546970 16580 16580 16580 16580 100
398 20250401 144900 193888970 16580 16580 16580 16580 0
399 20250401 144800 193888970 16580 16580 16580 16580 0
400 20250401 144700 193888970 16580 16580 16580 16580 0
401 20250401 144600 193888970 16580 16580 16580 16580 3
402 20250401 144500 193839230 16580 16580 16580 16580 1
403 20250401 144400 193822650 16510 16510 16510 16510 0
404 20250401 144300 193822650 16510 16510 16510 16510 0
405 20250401 144200 193822650 16510 16510 16510 16510 0
406 20250401 144100 193822650 16510 16520 16520 16510 342
407 20250401 144000 188173410 16550 16550 16550 16550 0
408 20250401 143900 188173410 16550 16550 16550 16550 0
409 20250401 143800 188173410 16550 16550 16550 16550 0
410 20250401 143700 188173410 16550 16550 16550 16550 0
411 20250401 143600 188173410 16550 16550 16550 16550 0
412 20250401 143500 188173410 16550 16550 16550 16550 0
413 20250401 143400 188173410 16550 16550 16550 16550 0
414 20250401 143300 188173410 16550 16550 16550 16550 0
415 20250401 143200 188173410 16550 16550 16550 16550 67
416 20250401 143100 187064560 16620 16620 16620 16620 0
417 20250401 143000 187064560 16620 16620 16620 16620 0
418 20250401 142900 187064560 16620 16620 16620 16620 0
419 20250401 142800 187064560 16620 16620 16620 16620 0
420 20250401 142700 187064560 16620 16620 16620 16620 0
421 20250401 142600 187064560 16620 16620 16620 16620 0
422 20250401 142500 187064560 16620 16620 16620 16620 0
423 20250401 142400 187064560 16620 16620 16620 16620 0
424 20250401 142300 187064560 16620 16620 16620 16620 0
425 20250401 142200 187064560 16620 16620 16620 16620 0
426 20250401 142100 187064560 16620 16620 16620 16620 0
427 20250401 142000 187064560 16620 16620 16620 16620 0
428 20250401 141900 187064560 16620 16620 16620 16620 0
429 20250401 141800 187064560 16620 16620 16620 16620 0
430 20250401 141700 187064560 16620 16620 16620 16620 0
431 20250401 141600 187064560 16620 16620 16620 16620 0
432 20250401 141500 187064560 16620 16620 16620 16620 0
433 20250401 141400 187064560 16620 16620 16620 16620 0
434 20250401 141300 187064560 16620 16620 16620 16620 6
435 20250401 141200 186964840 16620 16620 16620 16620 0
436 20250401 141100 186964840 16620 16620 16620 16620 0
437 20250401 141000 186964840 16620 16580 16630 16580 101
438 20250401 140900 185289230 16560 16550 16560 16550 28
439 20250401 140800 184825740 16500 16500 16500 16500 0
440 20250401 140700 184825740 16500 16500 16500 16500 0
441 20250401 140600 184825740 16500 16500 16500 16500 0
442 20250401 140500 184825740 16500 16500 16500 16500 0
443 20250401 140400 184825740 16500 16500 16500 16500 0
444 20250401 140300 184825740 16500 16500 16500 16500 0
445 20250401 140200 184825740 16500 16500 16500 16500 0
446 20250401 140100 184825740 16500 16500 16500 16500 0
447 20250401 140000 184825740 16500 16500 16500 16500 0
448 20250401 135900 184825740 16500 16500 16500 16500 0
449 20250401 135800 184825740 16500 16500 16500 16500 0
450 20250401 135700 184825740 16500 16500 16500 16500 0
451 20250401 135600 184825740 16500 16500 16500 16500 0
452 20250401 135500 184825740 16500 16500 16500 16500 0
453 20250401 135400 184825740 16500 16500 16500 16500 13
454 20250401 135300 184611240 16500 16500 16500 16500 108
455 20250401 135200 182829240 16550 16550 16550 16550 81
456 20250401 135100 181488690 16550 16550 16550 16550 0
457 20250401 135000 181488690 16550 16550 16550 16550 0
458 20250401 134900 181488690 16550 16550 16550 16550 0
459 20250401 134800 181488690 16550 16550 16550 16550 0
460 20250401 134700 181488690 16550 16550 16550 16550 0
461 20250401 134600 181488690 16550 16550 16550 16550 0
462 20250401 134500 181488690 16550 16550 16550 16550 0
463 20250401 134400 181488690 16550 16550 16550 16550 0
464 20250401 134300 181488690 16550 16570 16570 16550 212
465 20250401 134200 177977830 16570 16570 16570 16570 0
466 20250401 134100 177977830 16570 16570 16570 16570 0
467 20250401 134000 177977830 16570 16570 16570 16570 0
468 20250401 133900 177977830 16570 16570 16570 16570 0
469 20250401 133800 177977830 16570 16570 16570 16570 0
470 20250401 133700 177977830 16570 16570 16570 16570 0
471 20250401 133600 177977830 16570 16570 16570 16570 0
472 20250401 133500 177977830 16570 16570 16570 16570 0
473 20250401 133400 177977830 16570 16570 16570 16570 0
474 20250401 133300 177977830 16570 16570 16570 16570 0
475 20250401 133200 177977830 16570 16570 16570 16570 10
476 20250401 133100 177812130 16580 16580 16580 16580 0
477 20250401 133000 177812130 16580 16580 16580 16580 0
478 20250401 132900 177812130 16580 16580 16580 16580 0
479 20250401 132800 177812130 16580 16580 16580 16580 0
480 20250401 132700 177812130 16580 16580 16580 16580 0
481 20250401 132600 177812130 16580 16580 16580 16580 0
482 20250401 132500 177812130 16580 16580 16580 16580 0
483 20250401 132400 177812130 16580 16580 16580 16580 0
484 20250401 132300 177812130 16580 16580 16580 16580 0
485 20250401 132200 177812130 16580 16580 16580 16580 0
486 20250401 132100 177812130 16580 16580 16580 16580 0
487 20250401 132000 177812130 16580 16580 16580 16580 0
488 20250401 131900 177812130 16580 16580 16580 16580 0
489 20250401 131800 177812130 16580 16580 16580 16580 1
490 20250401 131700 177795550 16580 16580 16580 16580 0
491 20250401 131600 177795550 16580 16580 16580 16580 0
492 20250401 131500 177795550 16580 16580 16580 16580 0
493 20250401 131400 177795550 16580 16580 16580 16580 0
494 20250401 131300 177795550 16580 16580 16580 16580 0
495 20250401 131200 177795550 16580 16580 16580 16580 0
496 20250401 131100 177795550 16580 16580 16580 16580 0
497 20250401 131000 177795550 16580 16580 16580 16580 0
498 20250401 130900 177795550 16580 16580 16580 16580 40
499 20250401 130800 177132350 16570 16570 16570 16570 0
500 20250401 130700 177132350 16570 16570 16570 16570 0
501 20250401 130600 177132350 16570 16570 16570 16570 68
502 20250401 130500 176005590 16570 16570 16570 16570 0
503 20250401 130400 176005590 16570 16570 16570 16570 0
504 20250401 130300 176005590 16570 16570 16570 16570 0
505 20250401 130200 176005590 16570 16570 16570 16570 5
506 20250401 130100 175922740 16570 16570 16570 16570 0
507 20250401 130000 175922740 16570 16570 16570 16570 0
508 20250401 125900 175922740 16570 16570 16570 16570 0
509 20250401 125800 175922740 16570 16570 16570 16570 0
510 20250401 125700 175922740 16570 16570 16570 16570 0
511 20250401 125600 175922740 16570 16570 16570 16570 0
512 20250401 125500 175922740 16570 16570 16570 16570 0
513 20250401 125400 175922740 16570 16570 16570 16570 0
514 20250401 125300 175922740 16570 16570 16570 16570 0
515 20250401 125200 175922740 16570 16570 16570 16570 0
516 20250401 125100 175922740 16570 16570 16570 16570 0
517 20250401 125000 175922740 16570 16570 16570 16570 0
518 20250401 124900 175922740 16570 16610 16610 16570 266
519 20250401 124800 171509770 16650 16650 16650 16650 0
520 20250401 124700 171509770 16650 16650 16650 16650 0
521 20250401 124600 171509770 16650 16650 16650 16650 0
522 20250401 124500 171509770 16650 16650 16650 16650 0
523 20250401 124400 171509770 16650 16650 16650 16650 0
524 20250401 124300 171509770 16650 16650 16650 16650 0
525 20250401 124200 171509770 16650 16650 16650 16650 0
526 20250401 124100 171509770 16650 16660 16660 16650 149
527 20250401 124000 169027440 16660 16670 16670 16660 37
528 20250401 123900 168410680 16670 16670 16670 16670 0
529 20250401 123800 168410680 16670 16670 16670 16670 0
530 20250401 123700 168410680 16670 16670 16670 16670 0
531 20250401 123600 168410680 16670 16670 16670 16670 0
532 20250401 123500 168410680 16670 16670 16670 16670 0
533 20250401 123400 168410680 16670 16670 16670 16670 0
534 20250401 123300 168410680 16670 16670 16670 16670 0
535 20250401 123200 168410680 16670 16670 16670 16670 0
536 20250401 123100 168410680 16670 16670 16670 16670 0
537 20250401 123000 168410680 16670 16670 16670 16670 0
538 20250401 122900 168410680 16670 16670 16670 16670 2
539 20250401 122800 168377340 16660 16660 16660 16660 0
540 20250401 122700 168377340 16660 16660 16660 16660 0
541 20250401 122600 168377340 16660 16660 16660 16660 0
542 20250401 122500 168377340 16660 16660 16660 16660 0
543 20250401 122400 168377340 16660 16660 16660 16660 0
544 20250401 122300 168377340 16660 16660 16660 16660 0
545 20250401 122200 168377340 16660 16660 16660 16660 0
546 20250401 122100 168377340 16660 16660 16660 16660 0
547 20250401 122000 168377340 16660 16660 16660 16660 0
548 20250401 121900 168377340 16660 16660 16660 16660 0
549 20250401 121800 168377340 16660 16660 16660 16660 0
550 20250401 121700 168377340 16660 16660 16660 16660 0
551 20250401 121600 168377340 16660 16660 16660 16660 0
552 20250401 121500 168377340 16660 16660 16660 16660 0
553 20250401 121400 168377340 16660 16660 16660 16660 0
554 20250401 121300 168377340 16660 16660 16660 16660 0
555 20250401 121200 168377340 16660 16660 16660 16660 0
556 20250401 121100 168377340 16660 16660 16660 16660 0
557 20250401 121000 168377340 16660 16660 16660 16660 0
558 20250401 120900 168377340 16660 16660 16660 16660 0
559 20250401 120800 168377340 16660 16660 16660 16660 0
560 20250401 120700 168377340 16660 16660 16660 16660 0
561 20250401 120600 168377340 16660 16660 16660 16660 0
562 20250401 120500 168377340 16660 16660 16660 16660 0
563 20250401 120400 168377340 16660 16660 16660 16660 0
564 20250401 120300 168377340 16660 16660 16660 16660 3
565 20250401 120200 168327360 16660 16660 16660 16660 0
566 20250401 120100 168327360 16660 16660 16660 16660 0
567 20250401 120000 168327360 16660 16660 16660 16660 0
568 20250401 115900 168327360 16660 16660 16660 16660 0
569 20250401 115800 168327360 16660 16660 16660 16660 0
570 20250401 115700 168327360 16660 16660 16660 16660 0
571 20250401 115600 168327360 16660 16660 16660 16660 0
572 20250401 115500 168327360 16660 16660 16660 16660 0
573 20250401 115400 168327360 16660 16660 16660 16660 0
574 20250401 115300 168327360 16660 16670 16670 16660 99
575 20250401 115200 166677130 16670 16680 16680 16670 111
576 20250401 115100 164825760 16720 16720 16720 16720 0
577 20250401 115000 164825760 16720 16720 16720 16720 0
578 20250401 114900 164825760 16720 16720 16720 16720 1
579 20250401 114800 164809040 16720 16720 16720 16720 1
580 20250401 114700 164792320 16720 16720 16720 16720 0
581 20250401 114600 164792320 16720 16720 16720 16720 0
582 20250401 114500 164792320 16720 16720 16720 16720 0
583 20250401 114400 164792320 16720 16720 16720 16720 0
584 20250401 114300 164792320 16720 16720 16720 16720 0
585 20250401 114200 164792320 16720 16720 16720 16720 4
586 20250401 114100 164725440 16720 16720 16720 16720 0
587 20250401 114000 164725440 16720 16720 16720 16720 0
588 20250401 113900 164725440 16720 16720 16720 16720 0
589 20250401 113800 164725440 16720 16670 16720 16660 148
590 20250401 113700 162258040 16670 16670 16670 16670 133
591 20250401 113600 160040930 16650 16650 16650 16650 0
592 20250401 113500 160040930 16650 16650 16650 16650 0
593 20250401 113400 160040930 16650 16670 16730 16650 11
594 20250401 113300 159857610 16650 16650 16650 16650 0
595 20250401 113200 159857610 16650 16650 16650 16650 0
596 20250401 113100 159857610 16650 16650 16650 16650 0
597 20250401 113000 159857610 16650 16650 16650 16650 0
598 20250401 112900 159857610 16650 16650 16650 16650 0
599 20250401 112800 159857610 16650 16650 16650 16650 0
600 20250401 112700 159857610 16650 16650 16660 16570 454
601 20250401 112600 152296580 16610 16550 16610 16550 630
602 20250401 112500 141844520 16470 16470 16470 16470 16
603 20250401 112400 141581000 16530 16530 16530 16530 0
604 20250401 112300 141581000 16530 16530 16530 16530 69
605 20250401 112200 140440430 16530 16530 16530 16530 0
606 20250401 112100 140440430 16530 16530 16530 16530 0
607 20250401 112000 140440430 16530 16530 16530 16530 0
608 20250401 111900 140440430 16530 16530 16530 16530 0
609 20250401 111800 140440430 16530 16530 16530 16530 0
610 20250401 111700 140440430 16530 16520 16530 16520 100
611 20250401 111600 138787950 16520 16520 16520 16520 0
612 20250401 111500 138787950 16520 16520 16520 16520 0
613 20250401 111400 138787950 16520 16520 16520 16520 0
614 20250401 111300 138787950 16520 16520 16520 16520 0
615 20250401 111200 138787950 16520 16520 16520 16520 1
616 20250401 111100 138771430 16520 16520 16520 16520 0
617 20250401 111000 138771430 16520 16520 16520 16520 61
618 20250401 110900 137763710 16530 16530 16530 16530 0
619 20250401 110800 137763710 16530 16530 16530 16530 0
620 20250401 110700 137763710 16530 16530 16530 16530 0
621 20250401 110600 137763710 16530 16530 16530 16530 0
622 20250401 110500 137763710 16530 16530 16530 16530 0
623 20250401 110400 137763710 16530 16530 16530 16530 1
624 20250401 110300 137747180 16420 16420 16420 16420 0
625 20250401 110200 137747180 16420 16420 16420 16420 0
626 20250401 110100 137747180 16420 16420 16420 16420 0
627 20250401 110000 137747180 16420 16420 16420 16420 0
628 20250401 105900 137747180 16420 16420 16420 16420 0
629 20250401 105800 137747180 16420 16420 16420 16420 0
630 20250401 105700 137747180 16420 16420 16420 16420 0
631 20250401 105600 137747180 16420 16420 16420 16420 0
632 20250401 105500 137747180 16420 16420 16420 16420 0
633 20250401 105400 137747180 16420 16420 16420 16420 106
634 20250401 105300 136006660 16420 16400 16420 16400 1010
635 20250401 105200 119442460 16350 16350 16350 16350 0
636 20250401 105100 119442460 16350 16350 16350 16350 0
637 20250401 105000 119442460 16350 16350 16350 16350 0
638 20250401 104900 119442460 16350 16350 16350 16350 0
639 20250401 104800 119442460 16350 16350 16350 16350 0
640 20250401 104700 119442460 16350 16350 16350 16350 0
641 20250401 104600 119442460 16350 16350 16350 16350 0
642 20250401 104500 119442460 16350 16350 16350 16350 0
643 20250401 104400 119442460 16350 16350 16350 16350 0
644 20250401 104300 119442460 16350 16350 16350 16350 0
645 20250401 104200 119442460 16350 16370 16370 16350 219
646 20250401 104100 115860610 16400 16420 16420 16400 42
647 20250401 104000 115171530 16420 16420 16420 16420 0
648 20250401 103900 115171530 16420 16420 16420 16420 100
649 20250401 103800 113529530 16490 16490 16490 16490 111
650 20250401 103700 111699140 16490 16490 16490 16490 0
651 20250401 103600 111699140 16490 16570 16570 16490 17
652 20250401 103500 111418580 16600 16600 16600 16600 0
653 20250401 103400 111418580 16600 16600 16600 16600 0
654 20250401 103300 111418580 16600 16600 16600 16600 0
655 20250401 103200 111418580 16600 16600 16600 16600 0
656 20250401 103100 111418580 16600 16600 16600 16600 0
657 20250401 103000 111418580 16600 16600 16600 16600 0
658 20250401 102900 111418580 16600 16600 16600 16600 0
659 20250401 102800 111418580 16600 16600 16600 16600 0
660 20250401 102700 111418580 16600 16600 16600 16600 0
661 20250401 102600 111418580 16600 16600 16600 16600 0
662 20250401 102500 111418580 16600 16600 16600 16600 0
663 20250401 102400 111418580 16600 16600 16600 16600 0
664 20250401 102300 111418580 16600 16600 16600 16600 0
665 20250401 102200 111418580 16600 16600 16600 16600 0
666 20250401 102100 111418580 16600 16600 16600 16600 0
667 20250401 102000 111418580 16600 16600 16600 16600 0
668 20250401 101900 111418580 16600 16600 16600 16600 46
669 20250401 101800 110654980 16500 16500 16500 16500 0
670 20250401 101700 110654980 16500 16500 16500 16500 0
671 20250401 101600 110654980 16500 16500 16500 16500 1
672 20250401 101500 110638480 16500 16440 16600 16440 1172
673 20250401 101400 91263540 16440 16440 16440 16440 0
674 20250401 101300 91263540 16440 16440 16440 16440 0
675 20250401 101200 91263540 16440 16440 16440 16440 0
676 20250401 101100 91263540 16440 16440 16440 16440 0
677 20250401 101000 91263540 16440 16430 16450 16430 39
678 20250401 100900 90622030 16400 16400 16400 16400 0
679 20250401 100800 90622030 16400 16400 16400 16400 0
680 20250401 100700 90622030 16400 16400 16400 16400 0
681 20250401 100600 90622030 16400 16400 16400 16400 0
682 20250401 100500 90622030 16400 16400 16400 16400 0
683 20250401 100400 90622030 16400 16390 16400 16390 40
684 20250401 100300 89966050 16400 16400 16400 16400 0
685 20250401 100200 89966050 16400 16400 16400 16400 0
686 20250401 100100 89966050 16400 16400 16400 16400 62
687 20250401 100000 88949250 16400 16430 16430 16400 400
688 20250401 095900 82387660 16450 16450 16450 16450 0
689 20250401 095800 82387660 16450 16450 16450 16450 0
690 20250401 095700 82387660 16450 16460 16460 16430 454
691 20250401 095600 74921260 16520 16520 16520 16520 0
692 20250401 095500 74921260 16520 16520 16520 16520 0
693 20250401 095400 74921260 16520 16520 16520 16520 0
694 20250401 095300 74921260 16520 16520 16520 16520 0
695 20250401 095200 74921260 16520 16520 16520 16520 0
696 20250401 095100 74921260 16520 16520 16520 16520 0
697 20250401 095000 74921260 16520 16520 16520 16520 0
698 20250401 094900 74921260 16520 16520 16520 16520 1
699 20250401 094800 74904740 16520 16520 16520 16520 0
700 20250401 094700 74904740 16520 16520 16580 16520 78
701 20250401 094600 73611620 16440 16440 16440 16440 0
702 20250401 094500 73611620 16440 16440 16440 16440 0
703 20250401 094400 73611620 16440 16440 16440 16440 0
704 20250401 094300 73611620 16440 16440 16440 16440 0
705 20250401 094200 73611620 16440 16440 16440 16440 0
706 20250401 094100 73611620 16440 16440 16440 16440 0
707 20250401 094000 73611620 16440 16440 16440 16440 0
708 20250401 093900 73611620 16440 16420 16440 16420 5
709 20250401 093800 73529480 16400 16390 16400 16390 1018
710 20250401 093700 56834460 16420 16420 16420 16420 0
711 20250401 093600 56834460 16420 16420 16420 16400 1119
712 20250401 093500 38476520 16460 16420 16460 16420 35
713 20250401 093400 37900620 16420 16420 16420 16420 0
714 20250401 093300 37900620 16420 16420 16420 16420 0
715 20250401 093200 37900620 16420 16420 16420 16420 0
716 20250401 093100 37900620 16420 16510 16510 16400 373
717 20250401 093000 31762940 16580 16580 16580 16580 0
718 20250401 092900 31762940 16580 16580 16580 16580 0
719 20250401 092800 31762940 16580 16580 16580 16580 24
720 20250401 092700 31365020 16580 16580 16580 16580 0
721 20250401 092600 31365020 16580 16610 16610 16580 326
722 20250401 092500 25953790 16610 16610 16610 16610 0
723 20250401 092400 25953790 16610 16610 16610 16610 0
724 20250401 092300 25953790 16610 16610 16610 16610 0
725 20250401 092200 25953790 16610 16610 16610 16610 0
726 20250401 092100 25953790 16610 16610 16610 16610 0
727 20250401 092000 25953790 16610 16610 16610 16610 15
728 20250401 091900 25704640 16610 16610 16610 16610 1
729 20250401 091800 25688030 16610 16610 16610 16610 0
730 20250401 091700 25688030 16610 16610 16610 16610 0
731 20250401 091600 25688030 16610 16610 16610 16610 0
732 20250401 091500 25688030 16610 16610 16610 16610 0
733 20250401 091400 25688030 16610 16610 16610 16610 3
734 20250401 091300 25638200 16610 16610 16610 16610 0
735 20250401 091200 25638200 16610 16610 16610 16610 0
736 20250401 091100 25638200 16610 16910 16910 16610 41
737 20250401 091000 24952910 17040 17040 17040 17040 3
738 20250401 090900 24901790 17110 17110 17110 17110 0
739 20250401 090800 24901790 17110 17110 17110 17110 3
740 20250401 090700 24850460 17110 17110 17110 16910 6
741 20250401 090600 24748400 16650 16950 17130 16650 71
742 20250401 090500 23556990 17050 17140 17140 17050 6
743 20250401 090400 23454510 17260 17260 17260 17260 14
744 20250401 090300 23212870 16390 16390 16390 16390 400
745 20250401 090200 16656870 16130 16130 16130 16130 0
746 20250401 090100 16656870 16130 16130 16130 16130 614
747 20250401 090000 6753050 16270 16090 16270 16090 419