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

748
322180/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,748 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,212600,242717020,5300,5300,5300,5300,437
20250401,212500,242717020,5300,5300,5300,5300,0
20250401,212400,242717020,5300,5300,5300,5300,0
20250401,212300,242717020,5300,5300,5300,5300,0
20250401,212200,242717020,5300,5300,5300,5300,0
20250401,212100,242717020,5300,5300,5300,5300,0
20250401,212000,242717020,5300,5300,5300,5300,0
20250401,211900,242717020,5300,5300,5300,5300,0
20250401,211800,242717020,5300,5300,5300,5300,0
20250401,211700,242717020,5300,5300,5300,5300,0
20250401,211600,242717020,5300,5300,5300,5300,0
20250401,211500,242717020,5300,5300,5300,5300,0
20250401,211400,242717020,5300,5300,5300,5300,0
20250401,211300,242717020,5300,5300,5300,5300,0
20250401,211200,242717020,5300,5300,5300,5300,0
20250401,211100,242717020,5300,5300,5300,5300,0
20250401,211000,242717020,5300,5300,5300,5300,0
20250401,210900,242717020,5300,5300,5300,5300,0
20250401,210800,242717020,5300,5300,5300,5300,0
20250401,210700,242717020,5300,5300,5300,5300,0
20250401,210600,242717020,5300,5300,5300,5300,0
20250401,210500,242717020,5300,5300,5300,5300,0
20250401,210400,242717020,5300,5300,5300,5300,0
20250401,210300,242717020,5300,5300,5300,5300,0
20250401,210200,242717020,5300,5300,5300,5300,0
20250401,210100,242717020,5300,5300,5300,5300,0
20250401,210000,242717020,5300,5300,5300,5300,0
20250401,205900,242717020,5300,5300,5300,5300,0
20250401,205800,242717020,5300,5300,5300,5300,0
20250401,205700,242717020,5300,5300,5300,5300,0
20250401,205600,242717020,5300,5300,5300,5300,437
20250401,205500,242717020,5300,5300,5300,5300,0
20250401,205400,242717020,5300,5300,5300,5300,0
20250401,205300,242717020,5300,5300,5300,5300,0
20250401,205200,242717020,5300,5300,5300,5300,0
20250401,205100,242717020,5300,5300,5300,5300,0
20250401,205000,242717020,5300,5300,5300,5300,0
20250401,204900,242717020,5300,5300,5300,5300,0
20250401,204800,242717020,5300,5300,5300,5300,0
20250401,204700,242717020,5300,5300,5300,5300,0
20250401,204600,242717020,5300,5300,5300,5300,0
20250401,204500,242717020,5300,5300,5300,5300,0
20250401,204400,242717020,5300,5300,5300,5300,0
20250401,204300,242717020,5300,5300,5300,5300,0
20250401,204200,242717020,5300,5300,5300,5300,0
20250401,204100,242717020,5300,5300,5300,5300,0
20250401,204000,242717020,5300,5300,5300,5300,0
20250401,203900,242717020,5300,5300,5300,5300,0
20250401,203800,242717020,5300,5300,5300,5300,0
20250401,203700,242717020,5300,5300,5300,5300,0
20250401,203600,242717020,5300,5300,5300,5300,0
20250401,203500,242717020,5300,5300,5300,5300,0
20250401,203400,242717020,5300,5300,5300,5300,0
20250401,203300,242717020,5300,5300,5300,5300,0
20250401,203200,242717020,5300,5300,5300,5300,0
20250401,203100,242717020,5300,5300,5300,5300,0
20250401,203000,242717020,5300,5300,5300,5300,0
20250401,202900,242717020,5300,5300,5300,5300,0
20250401,202800,242717020,5300,5300,5300,5300,0
20250401,202700,242717020,5300,5300,5300,5300,0
20250401,202600,242717020,5300,5300,5300,5300,437
20250401,202500,242717020,5300,5300,5300,5300,0
20250401,202400,242717020,5300,5300,5300,5300,0
20250401,202300,242717020,5300,5300,5300,5300,0
20250401,202200,242717020,5300,5300,5300,5300,0
20250401,202100,242717020,5300,5300,5300,5300,0
20250401,202000,242717020,5300,5300,5300,5300,0
20250401,201900,242717020,5300,5300,5300,5300,0
20250401,201800,242717020,5300,5300,5300,5300,0
20250401,201700,242717020,5300,5300,5300,5300,0
20250401,201600,242717020,5300,5300,5300,5300,0
20250401,201500,242717020,5300,5300,5300,5300,0
20250401,201400,242717020,5300,5300,5300,5300,0
20250401,201300,242717020,5300,5300,5300,5300,0
20250401,201200,242717020,5300,5300,5300,5300,0
20250401,201100,242717020,5300,5300,5300,5300,0
20250401,201000,242717020,5300,5300,5300,5300,0
20250401,200900,242717020,5300,5300,5300,5300,0
20250401,200800,242717020,5300,5300,5300,5300,0
20250401,200700,242717020,5300,5300,5300,5300,0
20250401,200600,242717020,5300,5300,5300,5300,0
20250401,200500,242717020,5300,5300,5300,5300,0
20250401,200400,242717020,5300,5300,5300,5300,0
20250401,200300,242717020,5300,5300,5300,5300,0
20250401,200200,242717020,5300,5300,5300,5300,0
20250401,200100,242717020,5300,5300,5300,5300,0
20250401,200000,242717020,5300,5300,5300,5300,0
20250401,195900,242717020,5300,5300,5300,5300,0
20250401,195800,242717020,5300,5300,5300,5300,0
20250401,195700,242717020,5300,5300,5300,5300,0
20250401,195600,242717020,5300,5300,5300,5300,437
20250401,195500,242717020,5300,5300,5300,5300,0
20250401,195400,242717020,5300,5300,5300,5300,0
20250401,195300,242717020,5300,5300,5300,5300,0
20250401,195200,242717020,5300,5300,5300,5300,0
20250401,195100,242717020,5300,5300,5300,5300,0
20250401,195000,242717020,5300,5300,5300,5300,0
20250401,194900,242717020,5300,5300,5300,5300,0
20250401,194800,242717020,5300,5300,5300,5300,0
20250401,194700,242717020,5300,5300,5300,5300,0
20250401,194600,242717020,5300,5300,5300,5300,0
20250401,194500,242717020,5300,5300,5300,5300,0
20250401,194400,242717020,5300,5300,5300,5300,0
20250401,194300,242717020,5300,5300,5300,5300,0
20250401,194200,242717020,5300,5300,5300,5300,0
20250401,194100,242717020,5300,5300,5300,5300,0
20250401,194000,242717020,5300,5300,5300,5300,0
20250401,193900,242717020,5300,5300,5300,5300,0
20250401,193800,242717020,5300,5300,5300,5300,0
20250401,193700,242717020,5300,5300,5300,5300,0
20250401,193600,242717020,5300,5300,5300,5300,0
20250401,193500,242717020,5300,5300,5300,5300,0
20250401,193400,242717020,5300,5300,5300,5300,0
20250401,193300,242717020,5300,5300,5300,5300,0
20250401,193200,242717020,5300,5300,5300,5300,0
20250401,193100,242717020,5300,5300,5300,5300,0
20250401,193000,242717020,5300,5300,5300,5300,0
20250401,192900,242717020,5300,5300,5300,5300,0
20250401,192800,242717020,5300,5300,5300,5300,0
20250401,192700,242717020,5300,5300,5300,5300,0
20250401,192600,242717020,5300,5300,5300,5300,437
20250401,192500,242717020,5300,5300,5300,5300,0
20250401,192400,242717020,5300,5300,5300,5300,0
20250401,192300,242717020,5300,5300,5300,5300,0
20250401,192200,242717020,5300,5300,5300,5300,0
20250401,192100,242717020,5300,5300,5300,5300,0
20250401,192000,242717020,5300,5300,5300,5300,0
20250401,191900,242717020,5300,5300,5300,5300,0
20250401,191800,242717020,5300,5300,5300,5300,0
20250401,191700,242717020,5300,5300,5300,5300,0
20250401,191600,242717020,5300,5300,5300,5300,0
20250401,191500,242717020,5300,5300,5300,5300,0
20250401,191400,242717020,5300,5300,5300,5300,0
20250401,191300,242717020,5300,5300,5300,5300,0
20250401,191200,242717020,5300,5300,5300,5300,0
20250401,191100,242717020,5300,5300,5300,5300,0
20250401,191000,242717020,5300,5300,5300,5300,0
20250401,190900,242717020,5300,5300,5300,5300,0
20250401,190800,242717020,5300,5300,5300,5300,0
20250401,190700,242717020,5300,5300,5300,5300,0
20250401,190600,242717020,5300,5300,5300,5300,0
20250401,190500,242717020,5300,5300,5300,5300,0
20250401,190400,242717020,5300,5300,5300,5300,0
20250401,190300,242717020,5300,5300,5300,5300,0
20250401,190200,242717020,5300,5300,5300,5300,0
20250401,190100,242717020,5300,5300,5300,5300,0
20250401,190000,242717020,5300,5300,5300,5300,0
20250401,185900,242717020,5300,5300,5300,5300,0
20250401,185800,242717020,5300,5300,5300,5300,0
20250401,185700,242717020,5300,5300,5300,5300,0
20250401,185600,242717020,5300,5300,5300,5300,437
20250401,185500,242717020,5300,5300,5300,5300,0
20250401,185400,242717020,5300,5300,5300,5300,0
20250401,185300,242717020,5300,5300,5300,5300,0
20250401,185200,242717020,5300,5300,5300,5300,0
20250401,185100,242717020,5300,5300,5300,5300,0
20250401,185000,242717020,5300,5300,5300,5300,0
20250401,184900,242717020,5300,5300,5300,5300,0
20250401,184800,242717020,5300,5300,5300,5300,0
20250401,184700,242717020,5300,5300,5300,5300,0
20250401,184600,242717020,5300,5300,5300,5300,0
20250401,184500,242717020,5300,5300,5300,5300,0
20250401,184400,242717020,5300,5300,5300,5300,0
20250401,184300,242717020,5300,5300,5300,5300,0
20250401,184200,242717020,5300,5300,5300,5300,0
20250401,184100,242717020,5300,5300,5300,5300,0
20250401,184000,242717020,5300,5300,5300,5300,0
20250401,183900,242717020,5300,5300,5300,5300,0
20250401,183800,242717020,5300,5300,5300,5300,0
20250401,183700,242717020,5300,5300,5300,5300,0
20250401,183600,242717020,5300,5300,5300,5300,0
20250401,183500,242717020,5300,5300,5300,5300,0
20250401,183400,242717020,5300,5300,5300,5300,0
20250401,183300,242717020,5300,5300,5300,5300,0
20250401,183200,242717020,5300,5300,5300,5300,0
20250401,183100,242717020,5300,5300,5300,5300,0
20250401,183000,242717020,5300,5300,5300,5300,0
20250401,182900,242717020,5300,5300,5300,5300,0
20250401,182800,242717020,5300,5300,5300,5300,0
20250401,182700,242717020,5300,5300,5300,5300,0
20250401,182600,242717020,5300,5300,5300,5300,437
20250401,182500,242717020,5300,5300,5300,5300,0
20250401,182400,242717020,5300,5300,5300,5300,0
20250401,182300,242717020,5300,5300,5300,5300,0
20250401,182200,242717020,5300,5300,5300,5300,0
20250401,182100,242717020,5300,5300,5300,5300,0
20250401,182000,242717020,5300,5300,5300,5300,0
20250401,181900,242717020,5300,5300,5300,5300,0
20250401,181800,242717020,5300,5300,5300,5300,0
20250401,181700,242717020,5300,5300,5300,5300,0
20250401,181600,242717020,5300,5300,5300,5300,0
20250401,181500,242717020,5300,5300,5300,5300,0
20250401,181400,242717020,5300,5300,5300,5300,0
20250401,181300,242717020,5300,5300,5300,5300,0
20250401,181200,242717020,5300,5300,5300,5300,0
20250401,181100,242717020,5300,5300,5300,5300,0
20250401,181000,242717020,5300,5300,5300,5300,0
20250401,180900,242717020,5300,5300,5300,5300,0
20250401,180800,242717020,5300,5300,5300,5300,0
20250401,180700,242717020,5300,5300,5300,5300,0
20250401,180600,242717020,5300,5300,5300,5300,0
20250401,180500,242717020,5300,5300,5300,5300,0
20250401,180400,242717020,5300,5300,5300,5300,0
20250401,180300,242717020,5300,5300,5300,5300,0
20250401,180200,242717020,5300,5300,5300,5300,0
20250401,180100,242717020,5300,5300,5300,5300,0
20250401,180000,242717020,5300,5300,5300,5300,0
20250401,175900,242717020,5300,5300,5300,5300,0
20250401,175800,242717020,5300,5300,5300,5300,0
20250401,175700,242717020,5300,5300,5300,5300,0
20250401,175600,242717020,5300,5300,5300,5300,437
20250401,175500,242717020,5300,5300,5300,5300,0
20250401,175400,242717020,5300,5300,5300,5300,0
20250401,175300,242717020,5300,5300,5300,5300,0
20250401,175200,242717020,5300,5300,5300,5300,0
20250401,175100,242717020,5300,5300,5300,5300,0
20250401,175000,242717020,5300,5300,5300,5300,0
20250401,174900,242717020,5300,5300,5300,5300,0
20250401,174800,242717020,5300,5300,5300,5300,0
20250401,174700,242717020,5300,5300,5300,5300,0
20250401,174600,242717020,5300,5300,5300,5300,0
20250401,174500,242717020,5300,5300,5300,5300,0
20250401,174400,242717020,5300,5300,5300,5300,0
20250401,174300,242717020,5300,5300,5300,5300,0
20250401,174200,242717020,5300,5300,5300,5300,0
20250401,174100,242717020,5300,5300,5300,5300,0
20250401,174000,242717020,5300,5300,5300,5300,0
20250401,173900,242717020,5300,5300,5300,5300,0
20250401,173800,242717020,5300,5300,5300,5300,0
20250401,173700,242717020,5300,5300,5300,5300,0
20250401,173600,242717020,5300,5300,5300,5300,0
20250401,173500,242717020,5300,5300,5300,5300,0
20250401,173400,242717020,5300,5300,5300,5300,0
20250401,173300,242717020,5300,5300,5300,5300,0
20250401,173200,242717020,5300,5300,5300,5300,0
20250401,173100,242717020,5300,5300,5300,5300,0
20250401,173000,242717020,5300,5300,5300,5300,0
20250401,172900,242717020,5300,5300,5300,5300,0
20250401,172800,242717020,5300,5300,5300,5300,0
20250401,172700,242717020,5300,5300,5300,5300,0
20250401,172600,242717020,5300,5300,5300,5300,437
20250401,172500,242717020,5300,5300,5300,5300,0
20250401,172400,242717020,5300,5300,5300,5300,0
20250401,172300,242717020,5300,5300,5300,5300,0
20250401,172200,242717020,5300,5300,5300,5300,0
20250401,172100,242717020,5300,5300,5300,5300,0
20250401,172000,242717020,5300,5300,5300,5300,0
20250401,171900,242717020,5300,5300,5300,5300,0
20250401,171800,242717020,5300,5300,5300,5300,0
20250401,171700,242717020,5300,5300,5300,5300,0
20250401,171600,242717020,5300,5300,5300,5300,0
20250401,171500,242717020,5300,5300,5300,5300,0
20250401,171400,242717020,5300,5300,5300,5300,0
20250401,171300,242717020,5300,5300,5300,5300,0
20250401,171200,242717020,5300,5300,5300,5300,0
20250401,171100,242717020,5300,5300,5300,5300,0
20250401,171000,242717020,5300,5300,5300,5300,0
20250401,170900,242717020,5300,5300,5300,5300,0
20250401,170800,242717020,5300,5300,5300,5300,0
20250401,170700,242717020,5300,5300,5300,5300,0
20250401,170600,242717020,5300,5300,5300,5300,0
20250401,170500,242717020,5300,5300,5300,5300,0
20250401,170400,242717020,5300,5300,5300,5300,0
20250401,170300,242717020,5300,5300,5300,5300,0
20250401,170200,242717020,5300,5300,5300,5300,0
20250401,170100,242717020,5300,5300,5300,5300,0
20250401,170000,242717020,5300,5300,5300,5300,0
20250401,165900,242717020,5300,5300,5300,5300,0
20250401,165800,242717020,5300,5300,5300,5300,0
20250401,165700,242717020,5300,5300,5300,5300,0
20250401,165600,242717020,5300,5300,5300,5300,437
20250401,165500,242717020,5300,5300,5300,5300,0
20250401,165400,242717020,5300,5300,5300,5300,0
20250401,165300,242717020,5300,5300,5300,5300,0
20250401,165200,242717020,5300,5300,5300,5300,0
20250401,165100,242717020,5300,5300,5300,5300,0
20250401,165000,242717020,5300,5300,5300,5300,0
20250401,164900,242717020,5300,5300,5300,5300,0
20250401,164800,242717020,5300,5300,5300,5300,0
20250401,164700,242717020,5300,5300,5300,5300,0
20250401,164600,242717020,5300,5300,5300,5300,0
20250401,164500,242717020,5300,5300,5300,5300,0
20250401,164400,242717020,5300,5300,5300,5300,0
20250401,164300,242717020,5300,5300,5300,5300,0
20250401,164200,242717020,5300,5300,5300,5300,0
20250401,164100,242717020,5300,5300,5300,5300,0
20250401,164000,242717020,5300,5300,5300,5300,0
20250401,163900,242717020,5300,5300,5300,5300,0
20250401,163800,242717020,5300,5300,5300,5300,0
20250401,163700,242717020,5300,5300,5300,5300,0
20250401,163600,242717020,5300,5300,5300,5300,0
20250401,163500,242717020,5300,5300,5300,5300,0
20250401,163400,242717020,5300,5300,5300,5300,0
20250401,163300,242717020,5300,5300,5300,5300,0
20250401,163200,242717020,5300,5300,5300,5300,0
20250401,163100,242717020,5300,5300,5300,5300,0
20250401,163000,242717020,5300,5300,5300,5300,0
20250401,162900,242717020,5300,5300,5300,5300,0
20250401,162800,242717020,5300,5300,5300,5300,0
20250401,162700,242717020,5300,5300,5300,5300,0
20250401,162600,242717020,5300,5300,5300,5300,437
20250401,162500,242717020,5300,5300,5300,5300,0
20250401,162400,242717020,5300,5300,5300,5300,0
20250401,162300,242717020,5300,5300,5300,5300,0
20250401,162200,242717020,5300,5300,5300,5300,0
20250401,162100,242717020,5300,5300,5300,5300,0
20250401,162000,242717020,5300,5300,5300,5300,0
20250401,161900,242717020,5300,5300,5300,5300,0
20250401,161800,242717020,5300,5300,5300,5300,0
20250401,161700,242717020,5300,5300,5300,5300,0
20250401,161600,242717020,5300,5300,5300,5300,0
20250401,161500,242717020,5300,5300,5300,5300,0
20250401,161400,242717020,5300,5300,5300,5300,0
20250401,161300,242717020,5300,5300,5300,5300,0
20250401,161200,242717020,5300,5300,5300,5300,0
20250401,161100,242717020,5300,5300,5300,5300,0
20250401,161000,242717020,5300,5300,5300,5300,0
20250401,160900,242717020,5300,5300,5300,5300,0
20250401,160800,242717020,5300,5300,5300,5300,0
20250401,160700,242717020,5300,5300,5300,5300,0
20250401,160600,242717020,5300,5300,5300,5300,0
20250401,160500,242717020,5300,5300,5300,5300,0
20250401,160400,242717020,5300,5300,5300,5300,0
20250401,160300,242717020,5300,5300,5300,5300,0
20250401,160200,242717020,5300,5300,5300,5300,0
20250401,160100,242717020,5300,5300,5300,5300,0
20250401,160000,242717020,5300,5300,5300,5300,0
20250401,155900,242717020,5300,5300,5300,5300,0
20250401,155800,242717020,5300,5300,5300,5300,0
20250401,155700,242717020,5300,5300,5300,5300,0
20250401,155600,242717020,5300,5300,5300,5300,437
20250401,155500,242717020,5300,5300,5300,5300,0
20250401,155400,242717020,5300,5300,5300,5300,0
20250401,155300,242717020,5300,5300,5300,5300,0
20250401,155200,242717020,5300,5300,5300,5300,0
20250401,155100,242717020,5300,5300,5300,5300,0
20250401,155000,242717020,5300,5300,5300,5300,0
20250401,154900,242717020,5300,5300,5300,5300,0
20250401,154800,242717020,5300,5300,5300,5300,0
20250401,154700,242717020,5300,5300,5300,5300,0
20250401,154600,242717020,5300,5300,5300,5300,0
20250401,154500,242717020,5300,5300,5300,5300,0
20250401,154400,242717020,5300,5300,5300,5300,0
20250401,154300,242717020,5300,5300,5300,5300,0
20250401,154200,242717020,5300,5300,5300,5300,0
20250401,154100,242717020,5300,5300,5300,5300,0
20250401,154000,242717020,5300,5300,5300,5300,0
20250401,153900,242717020,5300,5300,5300,5300,0
20250401,153800,242717020,5300,5300,5300,5300,0
20250401,153700,242717020,5300,5300,5300,5300,0
20250401,153600,242717020,5300,5300,5300,5300,0
20250401,153500,242717020,5300,5300,5300,5300,0
20250401,153400,242717020,5300,5300,5300,5300,0
20250401,153300,242717020,5300,5300,5300,5300,0
20250401,153200,242717020,5300,5300,5300,5300,0
20250401,153100,242717020,5300,5300,5300,5300,0
20250401,153000,242717020,5300,5300,5300,5300,437
20250401,152900,240400920,5230,5230,5230,5230,0
20250401,152800,240400920,5230,5230,5230,5230,0
20250401,152700,240400920,5230,5230,5230,5230,0
20250401,152600,240400920,5230,5230,5230,5230,0
20250401,152500,240400920,5230,5230,5230,5230,0
20250401,152400,240400920,5230,5230,5230,5230,0
20250401,152300,240400920,5230,5230,5230,5230,0
20250401,152200,240400920,5230,5230,5230,5230,0
20250401,152100,240400920,5230,5230,5230,5230,0
20250401,152000,240400920,5230,5230,5230,5230,0
20250401,151900,240400920,5230,5250,5250,5230,222
20250401,151800,239236660,5230,5230,5230,5230,28
20250401,151700,239090220,5260,5260,5260,5260,0
20250401,151600,239090220,5260,5260,5260,5260,0
20250401,151500,239090220,5260,5240,5260,5230,730
20250401,151400,235270640,5260,5260,5260,5260,0
20250401,151300,235270640,5260,5250,5260,5250,1070
20250401,151200,229653060,5250,5240,5250,5240,14
20250401,151100,229579690,5240,5240,5240,5240,100
20250401,151000,229055690,5250,5250,5250,5250,85
20250401,150900,228609440,5270,5270,5270,5270,0
20250401,150800,228609440,5270,5250,5270,5250,102
20250401,150700,228073420,5250,5250,5250,5250,50
20250401,150600,227810920,5240,5240,5240,5240,140
20250401,150500,227077320,5230,5230,5230,5230,600
20250401,150400,223939320,5250,5250,5250,5250,0
20250401,150300,223939320,5250,5250,5250,5240,110
20250401,150200,223362320,5240,5240,5240,5240,296
20250401,150100,221811280,5250,5250,5250,5250,0
20250401,150000,221811280,5250,5250,5250,5250,418
20250401,145900,219616780,5270,5270,5270,5270,0
20250401,145800,219616780,5270,5270,5270,5270,0
20250401,145700,219616780,5270,5270,5270,5270,1
20250401,145600,219611510,5270,5270,5270,5270,0
20250401,145500,219611510,5270,5270,5270,5270,0
20250401,145400,219611510,5270,5270,5270,5270,0
20250401,145300,219611510,5270,5270,5270,5270,10
20250401,145200,219558810,5270,5270,5270,5270,0
20250401,145100,219558810,5270,5270,5270,5270,0
20250401,145000,219558810,5270,5270,5270,5270,0
20250401,144900,219558810,5270,5270,5270,5270,0
20250401,144800,219558810,5270,5270,5270,5270,0
20250401,144700,219558810,5270,5270,5270,5270,1
20250401,144600,219553540,5270,5270,5270,5270,0
20250401,144500,219553540,5270,5250,5270,5250,26
20250401,144400,219417020,5270,5270,5270,5270,1
20250401,144300,219411750,5260,5260,5260,5260,0
20250401,144200,219411750,5260,5260,5260,5260,0
20250401,144100,219411750,5260,5260,5260,5260,0
20250401,144000,219411750,5260,5260,5260,5260,0
20250401,143900,219411750,5260,5260,5260,5260,53
20250401,143800,219132970,5260,5260,5260,5260,0
20250401,143700,219132970,5260,5260,5260,5260,2
20250401,143600,219122450,5260,5270,5270,5260,473
20250401,143500,216634070,5270,5270,5270,5270,0
20250401,143400,216634070,5270,5270,5270,5270,0
20250401,143300,216634070,5270,5270,5270,5270,0
20250401,143200,216634070,5270,5270,5270,5270,0
20250401,143100,216634070,5270,5270,5270,5270,0
20250401,143000,216634070,5270,5270,5270,5270,0
20250401,142900,216634070,5270,5270,5270,5270,0
20250401,142800,216634070,5270,5270,5270,5270,0
20250401,142700,216634070,5270,5270,5270,5270,0
20250401,142600,216634070,5270,5270,5270,5270,0
20250401,142500,216634070,5270,5270,5270,5270,0
20250401,142400,216634070,5270,5270,5270,5270,2
20250401,142300,216623530,5260,5260,5260,5260,0
20250401,142200,216623530,5260,5260,5260,5260,70
20250401,142100,216255330,5250,5250,5250,5250,800
20250401,142000,212055330,5260,5260,5260,5260,1
20250401,141900,212050070,5260,5260,5260,5260,0
20250401,141800,212050070,5260,5260,5260,5260,0
20250401,141700,212050070,5260,5260,5260,5260,80
20250401,141600,211629270,5250,5250,5250,5250,0
20250401,141500,211629270,5250,5250,5250,5250,0
20250401,141400,211629270,5250,5250,5250,5250,0
20250401,141300,211629270,5250,5250,5250,5250,0
20250401,141200,211629270,5250,5250,5250,5250,0
20250401,141100,211629270,5250,5250,5250,5250,0
20250401,141000,211629270,5250,5250,5250,5250,1
20250401,140900,211624020,5280,5280,5280,5280,0
20250401,140800,211624020,5280,5280,5280,5280,0
20250401,140700,211624020,5280,5280,5280,5280,24
20250401,140600,211497300,5280,5280,5280,5280,0
20250401,140500,211497300,5280,5280,5280,5280,1
20250401,140400,211492020,5270,5270,5270,5270,295
20250401,140300,209937370,5270,5270,5270,5270,0
20250401,140200,209937370,5270,5270,5270,5270,0
20250401,140100,209937370,5270,5270,5270,5270,5
20250401,140000,209911020,5270,5270,5270,5270,244
20250401,135900,208625140,5270,5270,5270,5270,500
20250401,135800,205990140,5260,5260,5270,5260,765
20250401,135700,201961240,5260,5260,5260,5260,0
20250401,135600,201961240,5260,5260,5260,5260,0
20250401,135500,201961240,5260,5260,5260,5260,0
20250401,135400,201961240,5260,5260,5260,5260,0
20250401,135300,201961240,5260,5260,5260,5260,0
20250401,135200,201961240,5260,5260,5260,5260,0
20250401,135100,201961240,5260,5260,5260,5260,0
20250401,135000,201961240,5260,5260,5260,5260,0
20250401,134900,201961240,5260,5260,5260,5260,0
20250401,134800,201961240,5260,5260,5260,5260,0
20250401,134700,201961240,5260,5260,5260,5260,0
20250401,134600,201961240,5260,5260,5260,5260,0
20250401,134500,201961240,5260,5260,5260,5260,35
20250401,134400,201777140,5260,5260,5260,5260,0
20250401,134300,201777140,5260,5260,5260,5260,0
20250401,134200,201777140,5260,5260,5260,5260,0
20250401,134100,201777140,5260,5260,5260,5260,0
20250401,134000,201777140,5260,5260,5260,5260,0
20250401,133900,201777140,5260,5260,5260,5260,0
20250401,133800,201777140,5260,5260,5260,5260,0
20250401,133700,201777140,5260,5260,5260,5260,180
20250401,133600,200830340,5250,5250,5250,5250,324
20250401,133500,199129340,5250,5250,5250,5250,2197
20250401,133400,187595090,5260,5260,5260,5260,0
20250401,133300,187595090,5260,5260,5260,5260,0
20250401,133200,187595090,5260,5260,5260,5260,332
20250401,133100,185848770,5280,5280,5280,5280,0
20250401,133000,185848770,5280,5280,5280,5280,0
20250401,132900,185848770,5280,5280,5280,5280,0
20250401,132800,185848770,5280,5280,5280,5280,1
20250401,132700,185843490,5280,5280,5280,5280,1
20250401,132600,185838210,5280,5280,5280,5280,1
20250401,132500,185832930,5270,5270,5270,5270,0
20250401,132400,185832930,5270,5270,5270,5270,0
20250401,132300,185832930,5270,5270,5270,5270,3
20250401,132200,185817120,5280,5280,5280,5280,0
20250401,132100,185817120,5280,5280,5280,5280,0
20250401,132000,185817120,5280,5280,5280,5280,0
20250401,131900,185817120,5280,5280,5280,5280,0
20250401,131800,185817120,5280,5280,5280,5280,0
20250401,131700,185817120,5280,5280,5280,5280,0
20250401,131600,185817120,5280,5280,5280,5280,0
20250401,131500,185817120,5280,5280,5280,5280,1
20250401,131400,185811840,5280,5280,5280,5280,0
20250401,131300,185811840,5280,5280,5280,5280,1
20250401,131200,185806560,5280,5280,5280,5280,0
20250401,131100,185806560,5280,5280,5280,5280,0
20250401,131000,185806560,5280,5280,5280,5280,0
20250401,130900,185806560,5280,5280,5280,5280,0
20250401,130800,185806560,5280,5280,5280,5280,0
20250401,130700,185806560,5280,5280,5280,5280,0
20250401,130600,185806560,5280,5280,5280,5280,0
20250401,130500,185806560,5280,5280,5280,5280,0
20250401,130400,185806560,5280,5280,5280,5280,0
20250401,130300,185806560,5280,5280,5280,5280,0
20250401,130200,185806560,5280,5280,5280,5280,0
20250401,130100,185806560,5280,5280,5280,5280,0
20250401,130000,185806560,5280,5280,5280,5280,0
20250401,125900,185806560,5280,5280,5280,5280,0
20250401,125800,185806560,5280,5280,5280,5280,0
20250401,125700,185806560,5280,5280,5280,5280,0
20250401,125600,185806560,5280,5280,5280,5280,0
20250401,125500,185806560,5280,5250,5280,5250,433
20250401,125400,183533070,5260,5260,5260,5260,0
20250401,125300,183533070,5260,5260,5260,5260,0
20250401,125200,183533070,5260,5260,5260,5260,0
20250401,125100,183533070,5260,5260,5260,5260,20
20250401,125000,183427870,5250,5250,5250,5250,0
20250401,124900,183427870,5250,5250,5250,5250,0
20250401,124800,183427870,5250,5250,5250,5250,0
20250401,124700,183427870,5250,5250,5250,5250,0
20250401,124600,183427870,5250,5250,5250,5250,0
20250401,124500,183427870,5250,5250,5250,5250,0
20250401,124400,183427870,5250,5250,5250,5250,0
20250401,124300,183427870,5250,5250,5250,5250,3
20250401,124200,183412120,5250,5250,5250,5250,0
20250401,124100,183412120,5250,5250,5270,5250,210
20250401,124000,182309420,5260,5260,5260,5260,0
20250401,123900,182309420,5260,5260,5260,5260,0
20250401,123800,182309420,5260,5260,5260,5260,0
20250401,123700,182309420,5260,5260,5260,5260,1
20250401,123600,182304160,5260,5260,5260,5260,9
20250401,123500,182256820,5280,5280,5280,5280,0
20250401,123400,182256820,5280,5280,5280,5280,0
20250401,123300,182256820,5280,5280,5280,5280,0
20250401,123200,182256820,5280,5280,5280,5280,0
20250401,123100,182256820,5280,5280,5280,5280,0
20250401,123000,182256820,5280,5280,5280,5280,0
20250401,122900,182256820,5280,5280,5280,5280,0
20250401,122800,182256820,5280,5280,5280,5280,0
20250401,122700,182256820,5280,5280,5280,5280,10
20250401,122600,182204020,5280,5280,5280,5280,0
20250401,122500,182204020,5280,5280,5280,5280,0
20250401,122400,182204020,5280,5280,5280,5280,0
20250401,122300,182204020,5280,5280,5280,5280,0
20250401,122200,182204020,5280,5280,5280,5280,0
20250401,122100,182204020,5280,5280,5280,5280,0
20250401,122000,182204020,5280,5280,5280,5280,0
20250401,121900,182204020,5280,5280,5280,5280,0
20250401,121800,182204020,5280,5280,5280,5280,0
20250401,121700,182204020,5280,5280,5280,5280,0
20250401,121600,182204020,5280,5280,5280,5280,0
20250401,121500,182204020,5280,5280,5280,5280,0
20250401,121400,182204020,5280,5280,5280,5280,0
20250401,121300,182204020,5280,5280,5280,5280,0
20250401,121200,182204020,5280,5280,5280,5280,0
20250401,121100,182204020,5280,5280,5280,5280,0
20250401,121000,182204020,5280,5280,5280,5280,0
20250401,120900,182204020,5280,5280,5280,5280,0
20250401,120800,182204020,5280,5280,5280,5280,0
20250401,120700,182204020,5280,5280,5280,5280,1
20250401,120600,182198740,5230,5230,5230,5230,0
20250401,120500,182198740,5230,5230,5230,5230,0
20250401,120400,182198740,5230,5230,5230,5230,0
20250401,120300,182198740,5230,5240,5240,5230,150
20250401,120200,181414130,5280,5280,5280,5280,0
20250401,120100,181414130,5280,5280,5280,5280,20
20250401,120000,181308530,5280,5250,5280,5250,7
20250401,115900,181271720,5250,5250,5250,5250,0
20250401,115800,181271720,5250,5250,5250,5250,0
20250401,115700,181271720,5250,5250,5250,5250,600
20250401,115600,178121720,5240,5250,5250,5240,1100
20250401,115500,172355720,5250,5250,5250,5250,0
20250401,115400,172355720,5250,5250,5250,5250,0
20250401,115300,172355720,5250,5250,5250,5250,0
20250401,115200,172355720,5250,5280,5280,5250,98
20250401,115100,171839460,5280,5280,5280,5280,0
20250401,115000,171839460,5280,5280,5280,5280,0
20250401,114900,171839460,5280,5280,5280,5280,0
20250401,114800,171839460,5280,5280,5280,5280,0
20250401,114700,171839460,5280,5280,5280,5280,0
20250401,114600,171839460,5280,5280,5280,5280,0
20250401,114500,171839460,5280,5300,5300,5280,6
20250401,114400,171807740,5320,5320,5320,5320,0
20250401,114300,171807740,5320,5320,5320,5320,0
20250401,114200,171807740,5320,5320,5320,5320,0
20250401,114100,171807740,5320,5320,5320,5320,0
20250401,114000,171807740,5320,5320,5320,5320,0
20250401,113900,171807740,5320,5320,5320,5320,0
20250401,113800,171807740,5320,5320,5320,5320,0
20250401,113700,171807740,5320,5320,5320,5320,28
20250401,113600,171658780,5320,5320,5320,5320,0
20250401,113500,171658780,5320,5320,5320,5320,0
20250401,113400,171658780,5320,5320,5320,5320,0
20250401,113300,171658780,5320,5320,5320,5320,0
20250401,113200,171658780,5320,5320,5320,5320,0
20250401,113100,171658780,5320,5320,5320,5320,0
20250401,113000,171658780,5320,5320,5320,5320,0
20250401,112900,171658780,5320,5320,5320,5320,0
20250401,112800,171658780,5320,5320,5320,5320,0
20250401,112700,171658780,5320,5320,5320,5320,0
20250401,112600,171658780,5320,5320,5320,5320,5
20250401,112500,171632180,5320,5300,5320,5300,20
20250401,112400,171526110,5300,5300,5300,5300,34
20250401,112300,171345910,5300,5300,5300,5300,1
20250401,112200,171340610,5260,5300,5300,5260,3100
20250401,112100,154910650,5320,5310,5320,5310,380
20250401,112000,152891650,5300,5300,5300,5300,531
20250401,111900,150077350,5300,5300,5300,5300,1
20250401,111800,150072050,5260,5285,5285,5260,130
20250401,111700,149385850,5285,5280,5290,5280,885
20250401,111600,144712130,5280,5280,5280,5280,0
20250401,111500,144712130,5280,5280,5280,5280,10
20250401,111400,144659330,5290,5290,5290,5290,0
20250401,111300,144659330,5290,5290,5290,5290,0
20250401,111200,144659330,5290,5290,5290,5290,13
20250401,111100,144590560,5300,5300,5300,5300,0
20250401,111000,144590560,5300,5300,5300,5300,0
20250401,110900,144590560,5300,5300,5300,5300,50
20250401,110800,144325560,5300,5300,5300,5300,0
20250401,110700,144325560,5300,5300,5300,5300,0
20250401,110600,144325560,5300,5300,5300,5300,0
20250401,110500,144325560,5300,5300,5300,5300,0
20250401,110400,144325560,5300,5300,5300,5300,188
20250401,110300,143329160,5300,5290,5300,5290,50
20250401,110200,143064650,5290,5290,5290,5290,15
20250401,110100,142985300,5280,5280,5280,5280,0
20250401,110000,142985300,5280,5280,5280,5280,0
20250401,105900,142985300,5280,5270,5280,5270,1050
20250401,105800,137451300,5280,5280,5280,5280,0
20250401,105700,137451300,5280,5280,5280,5280,0
20250401,105600,137451300,5280,5280,5280,5280,1
20250401,105500,137446020,5280,5280,5280,5280,0
20250401,105400,137446020,5280,5280,5280,5280,0
20250401,105300,137446020,5280,5280,5285,5280,361
20250401,105200,135539895,5280,5280,5280,5280,200
20250401,105100,134483895,5280,5280,5280,5280,20
20250401,105000,134378295,5280,5280,5280,5280,0
20250401,104900,134378295,5280,5280,5280,5280,2
20250401,104800,134367735,5250,5205,5250,5205,1506
20250401,104700,126491280,5210,5210,5210,5210,182
20250401,104600,125543060,5210,5210,5210,5210,1
20250401,104500,125537850,5200,5200,5200,5200,0
20250401,104400,125537850,5200,5200,5200,5200,0
20250401,104300,125537850,5200,5200,5200,5200,47
20250401,104200,125293450,5190,5190,5190,5190,0
20250401,104100,125293450,5190,5190,5190,5190,0
20250401,104000,125293450,5190,5190,5190,5190,0
20250401,103900,125293450,5190,5190,5190,5190,42
20250401,103800,125075470,5190,5190,5190,5190,0
20250401,103700,125075470,5190,5190,5190,5190,0
20250401,103600,125075470,5190,5190,5190,5190,0
20250401,103500,125075470,5190,5190,5190,5190,8
20250401,103400,125033950,5180,5180,5180,5180,0
20250401,103300,125033950,5180,5180,5180,5180,0
20250401,103200,125033950,5180,5170,5180,5170,833
20250401,103100,120725010,5170,5170,5170,5170,35
20250401,103000,120544060,5170,5160,5170,5160,49
20250401,102900,120290850,5110,5150,5150,5110,1250
20250401,102800,113885510,5180,5140,5180,5140,743
20250401,102700,110056770,5130,5150,5170,5130,2540
20250401,102600,97009680,5150,5150,5150,5150,0
20250401,102500,97009680,5150,5170,5170,5150,611
20250401,102400,93854510,5180,5200,5200,5180,4000
20250401,102300,73129760,5200,5200,5200,5200,0
20250401,102200,73129760,5200,5200,5200,5200,0
20250401,102100,73129760,5200,5200,5200,5200,0
20250401,102000,73129760,5200,5200,5200,5200,10
20250401,101900,73077760,5230,5230,5230,5230,1
20250401,101800,73072530,5180,5180,5180,5180,0
20250401,101700,73072530,5180,5180,5180,5180,0
20250401,101600,73072530,5180,5180,5180,5180,11
20250401,101500,73015550,5180,5220,5220,5180,1055
20250401,101400,67550090,5230,5230,5230,5230,0
20250401,101300,67550090,5230,5230,5230,5230,4
20250401,101200,67529170,5230,5230,5230,5230,1
20250401,101100,67523940,5210,5210,5210,5210,83
20250401,101000,67091510,5200,5200,5200,5200,517
20250401,100900,64403110,5200,5200,5200,5200,0
20250401,100800,64403110,5200,5200,5200,5200,0
20250401,100700,64403110,5200,5200,5200,5200,0
20250401,100600,64403110,5200,5200,5200,5200,1
20250401,100500,64397910,5180,5190,5190,5180,150
20250401,100400,63619910,5200,5200,5200,5200,6
20250401,100300,63588710,5190,5190,5190,5190,500
20250401,100200,60993710,5200,5180,5200,5180,185
20250401,100100,60035370,5200,5200,5200,5200,20
20250401,100000,59931370,5200,5200,5200,5200,0
20250401,095900,59931370,5200,5200,5200,5200,90
20250401,095800,59463370,5200,5200,5200,5200,30
20250401,095700,59307370,5200,5200,5200,5200,0
20250401,095600,59307370,5200,5200,5200,5200,0
20250401,095500,59307370,5200,5200,5200,5200,0
20250401,095400,59307370,5200,5200,5200,5200,50
20250401,095300,59047370,5210,5210,5210,5210,0
20250401,095200,59047370,5210,5200,5210,5200,10
20250401,095100,58995350,5200,5200,5200,5200,0
20250401,095000,58995350,5200,5200,5200,5200,10
20250401,094900,58943350,5220,5220,5220,5220,1
20250401,094800,58938130,5200,5210,5210,5170,56
20250401,094700,58648300,5200,5200,5200,5200,501
20250401,094600,56043100,5170,5180,5180,5170,852
20250401,094500,51633260,5180,5200,5200,5180,487
20250401,094400,49103060,5250,5250,5250,5250,0
20250401,094300,49103060,5250,5210,5250,5210,1312
20250401,094200,42266510,5250,5250,5250,5250,0
20250401,094100,42266510,5250,5250,5250,5250,0
20250401,094000,42266510,5250,5250,5250,5250,1
20250401,093900,42261260,5250,5250,5250,5250,100
20250401,093800,41736260,5250,5250,5250,5250,10
20250401,093700,41683760,5210,5210,5210,5210,0
20250401,093600,41683760,5210,5250,5250,5210,343
20250401,093500,39893320,5220,5220,5220,5220,0
20250401,093400,39893320,5220,5220,5220,5220,0
20250401,093300,39893320,5220,5220,5220,5220,0
20250401,093200,39893320,5220,5260,5260,5220,1552
20250401,093100,31772540,5300,5300,5300,5300,0
20250401,093000,31772540,5300,5270,5300,5270,173
20250401,092900,30860800,5270,5270,5270,5260,188
20250401,092800,29870550,5270,5310,5310,5270,8
20250401,092700,29828310,5310,5310,5310,5310,11
20250401,092600,29769900,5310,5310,5310,5310,5
20250401,092500,29743350,5310,5310,5310,5310,0
20250401,092400,29743350,5310,5310,5310,5310,0
20250401,092300,29743350,5310,5310,5310,5310,0
20250401,092200,29743350,5310,5310,5310,5310,100
20250401,092100,29212350,5310,5310,5310,5310,0
20250401,092000,29212350,5310,5310,5310,5310,10
20250401,091900,29159250,5260,5260,5260,5260,0
20250401,091800,29159250,5260,5270,5270,5260,200
20250401,091700,28107170,5320,5320,5320,5320,0
20250401,091600,28107170,5320,5320,5320,5320,0
20250401,091500,28107170,5320,5320,5320,5320,0
20250401,091400,28107170,5320,5300,5320,5300,51
20250401,091300,27836850,5300,5310,5310,5300,1167
20250401,091200,21650080,5230,5230,5230,5230,0
20250401,091100,21650080,5230,5270,5270,5230,250
20250401,091000,20338520,5300,5300,5300,5300,800
20250401,090900,16098520,5300,5280,5300,5210,213
20250401,090800,14975630,5290,5290,5290,5290,114
20250401,090700,14372570,5290,5300,5300,5290,13
20250401,090600,14303680,5300,5290,5300,5290,1500
20250401,090500,6358150,5280,5290,5290,5170,1009
20250401,090400,1091000,5310,5290,5310,5290,100
20250401,090300,561410,5210,5280,5280,5210,18
20250401,090200,466930,5290,5290,5290,5290,10
20250401,090100,414030,5300,5300,5310,5300,74
20250401,090000,21240,5310,5310,5310,5310,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 212600 242717020 5300 5300 5300 5300 437
3 20250401 212500 242717020 5300 5300 5300 5300 0
4 20250401 212400 242717020 5300 5300 5300 5300 0
5 20250401 212300 242717020 5300 5300 5300 5300 0
6 20250401 212200 242717020 5300 5300 5300 5300 0
7 20250401 212100 242717020 5300 5300 5300 5300 0
8 20250401 212000 242717020 5300 5300 5300 5300 0
9 20250401 211900 242717020 5300 5300 5300 5300 0
10 20250401 211800 242717020 5300 5300 5300 5300 0
11 20250401 211700 242717020 5300 5300 5300 5300 0
12 20250401 211600 242717020 5300 5300 5300 5300 0
13 20250401 211500 242717020 5300 5300 5300 5300 0
14 20250401 211400 242717020 5300 5300 5300 5300 0
15 20250401 211300 242717020 5300 5300 5300 5300 0
16 20250401 211200 242717020 5300 5300 5300 5300 0
17 20250401 211100 242717020 5300 5300 5300 5300 0
18 20250401 211000 242717020 5300 5300 5300 5300 0
19 20250401 210900 242717020 5300 5300 5300 5300 0
20 20250401 210800 242717020 5300 5300 5300 5300 0
21 20250401 210700 242717020 5300 5300 5300 5300 0
22 20250401 210600 242717020 5300 5300 5300 5300 0
23 20250401 210500 242717020 5300 5300 5300 5300 0
24 20250401 210400 242717020 5300 5300 5300 5300 0
25 20250401 210300 242717020 5300 5300 5300 5300 0
26 20250401 210200 242717020 5300 5300 5300 5300 0
27 20250401 210100 242717020 5300 5300 5300 5300 0
28 20250401 210000 242717020 5300 5300 5300 5300 0
29 20250401 205900 242717020 5300 5300 5300 5300 0
30 20250401 205800 242717020 5300 5300 5300 5300 0
31 20250401 205700 242717020 5300 5300 5300 5300 0
32 20250401 205600 242717020 5300 5300 5300 5300 437
33 20250401 205500 242717020 5300 5300 5300 5300 0
34 20250401 205400 242717020 5300 5300 5300 5300 0
35 20250401 205300 242717020 5300 5300 5300 5300 0
36 20250401 205200 242717020 5300 5300 5300 5300 0
37 20250401 205100 242717020 5300 5300 5300 5300 0
38 20250401 205000 242717020 5300 5300 5300 5300 0
39 20250401 204900 242717020 5300 5300 5300 5300 0
40 20250401 204800 242717020 5300 5300 5300 5300 0
41 20250401 204700 242717020 5300 5300 5300 5300 0
42 20250401 204600 242717020 5300 5300 5300 5300 0
43 20250401 204500 242717020 5300 5300 5300 5300 0
44 20250401 204400 242717020 5300 5300 5300 5300 0
45 20250401 204300 242717020 5300 5300 5300 5300 0
46 20250401 204200 242717020 5300 5300 5300 5300 0
47 20250401 204100 242717020 5300 5300 5300 5300 0
48 20250401 204000 242717020 5300 5300 5300 5300 0
49 20250401 203900 242717020 5300 5300 5300 5300 0
50 20250401 203800 242717020 5300 5300 5300 5300 0
51 20250401 203700 242717020 5300 5300 5300 5300 0
52 20250401 203600 242717020 5300 5300 5300 5300 0
53 20250401 203500 242717020 5300 5300 5300 5300 0
54 20250401 203400 242717020 5300 5300 5300 5300 0
55 20250401 203300 242717020 5300 5300 5300 5300 0
56 20250401 203200 242717020 5300 5300 5300 5300 0
57 20250401 203100 242717020 5300 5300 5300 5300 0
58 20250401 203000 242717020 5300 5300 5300 5300 0
59 20250401 202900 242717020 5300 5300 5300 5300 0
60 20250401 202800 242717020 5300 5300 5300 5300 0
61 20250401 202700 242717020 5300 5300 5300 5300 0
62 20250401 202600 242717020 5300 5300 5300 5300 437
63 20250401 202500 242717020 5300 5300 5300 5300 0
64 20250401 202400 242717020 5300 5300 5300 5300 0
65 20250401 202300 242717020 5300 5300 5300 5300 0
66 20250401 202200 242717020 5300 5300 5300 5300 0
67 20250401 202100 242717020 5300 5300 5300 5300 0
68 20250401 202000 242717020 5300 5300 5300 5300 0
69 20250401 201900 242717020 5300 5300 5300 5300 0
70 20250401 201800 242717020 5300 5300 5300 5300 0
71 20250401 201700 242717020 5300 5300 5300 5300 0
72 20250401 201600 242717020 5300 5300 5300 5300 0
73 20250401 201500 242717020 5300 5300 5300 5300 0
74 20250401 201400 242717020 5300 5300 5300 5300 0
75 20250401 201300 242717020 5300 5300 5300 5300 0
76 20250401 201200 242717020 5300 5300 5300 5300 0
77 20250401 201100 242717020 5300 5300 5300 5300 0
78 20250401 201000 242717020 5300 5300 5300 5300 0
79 20250401 200900 242717020 5300 5300 5300 5300 0
80 20250401 200800 242717020 5300 5300 5300 5300 0
81 20250401 200700 242717020 5300 5300 5300 5300 0
82 20250401 200600 242717020 5300 5300 5300 5300 0
83 20250401 200500 242717020 5300 5300 5300 5300 0
84 20250401 200400 242717020 5300 5300 5300 5300 0
85 20250401 200300 242717020 5300 5300 5300 5300 0
86 20250401 200200 242717020 5300 5300 5300 5300 0
87 20250401 200100 242717020 5300 5300 5300 5300 0
88 20250401 200000 242717020 5300 5300 5300 5300 0
89 20250401 195900 242717020 5300 5300 5300 5300 0
90 20250401 195800 242717020 5300 5300 5300 5300 0
91 20250401 195700 242717020 5300 5300 5300 5300 0
92 20250401 195600 242717020 5300 5300 5300 5300 437
93 20250401 195500 242717020 5300 5300 5300 5300 0
94 20250401 195400 242717020 5300 5300 5300 5300 0
95 20250401 195300 242717020 5300 5300 5300 5300 0
96 20250401 195200 242717020 5300 5300 5300 5300 0
97 20250401 195100 242717020 5300 5300 5300 5300 0
98 20250401 195000 242717020 5300 5300 5300 5300 0
99 20250401 194900 242717020 5300 5300 5300 5300 0
100 20250401 194800 242717020 5300 5300 5300 5300 0
101 20250401 194700 242717020 5300 5300 5300 5300 0
102 20250401 194600 242717020 5300 5300 5300 5300 0
103 20250401 194500 242717020 5300 5300 5300 5300 0
104 20250401 194400 242717020 5300 5300 5300 5300 0
105 20250401 194300 242717020 5300 5300 5300 5300 0
106 20250401 194200 242717020 5300 5300 5300 5300 0
107 20250401 194100 242717020 5300 5300 5300 5300 0
108 20250401 194000 242717020 5300 5300 5300 5300 0
109 20250401 193900 242717020 5300 5300 5300 5300 0
110 20250401 193800 242717020 5300 5300 5300 5300 0
111 20250401 193700 242717020 5300 5300 5300 5300 0
112 20250401 193600 242717020 5300 5300 5300 5300 0
113 20250401 193500 242717020 5300 5300 5300 5300 0
114 20250401 193400 242717020 5300 5300 5300 5300 0
115 20250401 193300 242717020 5300 5300 5300 5300 0
116 20250401 193200 242717020 5300 5300 5300 5300 0
117 20250401 193100 242717020 5300 5300 5300 5300 0
118 20250401 193000 242717020 5300 5300 5300 5300 0
119 20250401 192900 242717020 5300 5300 5300 5300 0
120 20250401 192800 242717020 5300 5300 5300 5300 0
121 20250401 192700 242717020 5300 5300 5300 5300 0
122 20250401 192600 242717020 5300 5300 5300 5300 437
123 20250401 192500 242717020 5300 5300 5300 5300 0
124 20250401 192400 242717020 5300 5300 5300 5300 0
125 20250401 192300 242717020 5300 5300 5300 5300 0
126 20250401 192200 242717020 5300 5300 5300 5300 0
127 20250401 192100 242717020 5300 5300 5300 5300 0
128 20250401 192000 242717020 5300 5300 5300 5300 0
129 20250401 191900 242717020 5300 5300 5300 5300 0
130 20250401 191800 242717020 5300 5300 5300 5300 0
131 20250401 191700 242717020 5300 5300 5300 5300 0
132 20250401 191600 242717020 5300 5300 5300 5300 0
133 20250401 191500 242717020 5300 5300 5300 5300 0
134 20250401 191400 242717020 5300 5300 5300 5300 0
135 20250401 191300 242717020 5300 5300 5300 5300 0
136 20250401 191200 242717020 5300 5300 5300 5300 0
137 20250401 191100 242717020 5300 5300 5300 5300 0
138 20250401 191000 242717020 5300 5300 5300 5300 0
139 20250401 190900 242717020 5300 5300 5300 5300 0
140 20250401 190800 242717020 5300 5300 5300 5300 0
141 20250401 190700 242717020 5300 5300 5300 5300 0
142 20250401 190600 242717020 5300 5300 5300 5300 0
143 20250401 190500 242717020 5300 5300 5300 5300 0
144 20250401 190400 242717020 5300 5300 5300 5300 0
145 20250401 190300 242717020 5300 5300 5300 5300 0
146 20250401 190200 242717020 5300 5300 5300 5300 0
147 20250401 190100 242717020 5300 5300 5300 5300 0
148 20250401 190000 242717020 5300 5300 5300 5300 0
149 20250401 185900 242717020 5300 5300 5300 5300 0
150 20250401 185800 242717020 5300 5300 5300 5300 0
151 20250401 185700 242717020 5300 5300 5300 5300 0
152 20250401 185600 242717020 5300 5300 5300 5300 437
153 20250401 185500 242717020 5300 5300 5300 5300 0
154 20250401 185400 242717020 5300 5300 5300 5300 0
155 20250401 185300 242717020 5300 5300 5300 5300 0
156 20250401 185200 242717020 5300 5300 5300 5300 0
157 20250401 185100 242717020 5300 5300 5300 5300 0
158 20250401 185000 242717020 5300 5300 5300 5300 0
159 20250401 184900 242717020 5300 5300 5300 5300 0
160 20250401 184800 242717020 5300 5300 5300 5300 0
161 20250401 184700 242717020 5300 5300 5300 5300 0
162 20250401 184600 242717020 5300 5300 5300 5300 0
163 20250401 184500 242717020 5300 5300 5300 5300 0
164 20250401 184400 242717020 5300 5300 5300 5300 0
165 20250401 184300 242717020 5300 5300 5300 5300 0
166 20250401 184200 242717020 5300 5300 5300 5300 0
167 20250401 184100 242717020 5300 5300 5300 5300 0
168 20250401 184000 242717020 5300 5300 5300 5300 0
169 20250401 183900 242717020 5300 5300 5300 5300 0
170 20250401 183800 242717020 5300 5300 5300 5300 0
171 20250401 183700 242717020 5300 5300 5300 5300 0
172 20250401 183600 242717020 5300 5300 5300 5300 0
173 20250401 183500 242717020 5300 5300 5300 5300 0
174 20250401 183400 242717020 5300 5300 5300 5300 0
175 20250401 183300 242717020 5300 5300 5300 5300 0
176 20250401 183200 242717020 5300 5300 5300 5300 0
177 20250401 183100 242717020 5300 5300 5300 5300 0
178 20250401 183000 242717020 5300 5300 5300 5300 0
179 20250401 182900 242717020 5300 5300 5300 5300 0
180 20250401 182800 242717020 5300 5300 5300 5300 0
181 20250401 182700 242717020 5300 5300 5300 5300 0
182 20250401 182600 242717020 5300 5300 5300 5300 437
183 20250401 182500 242717020 5300 5300 5300 5300 0
184 20250401 182400 242717020 5300 5300 5300 5300 0
185 20250401 182300 242717020 5300 5300 5300 5300 0
186 20250401 182200 242717020 5300 5300 5300 5300 0
187 20250401 182100 242717020 5300 5300 5300 5300 0
188 20250401 182000 242717020 5300 5300 5300 5300 0
189 20250401 181900 242717020 5300 5300 5300 5300 0
190 20250401 181800 242717020 5300 5300 5300 5300 0
191 20250401 181700 242717020 5300 5300 5300 5300 0
192 20250401 181600 242717020 5300 5300 5300 5300 0
193 20250401 181500 242717020 5300 5300 5300 5300 0
194 20250401 181400 242717020 5300 5300 5300 5300 0
195 20250401 181300 242717020 5300 5300 5300 5300 0
196 20250401 181200 242717020 5300 5300 5300 5300 0
197 20250401 181100 242717020 5300 5300 5300 5300 0
198 20250401 181000 242717020 5300 5300 5300 5300 0
199 20250401 180900 242717020 5300 5300 5300 5300 0
200 20250401 180800 242717020 5300 5300 5300 5300 0
201 20250401 180700 242717020 5300 5300 5300 5300 0
202 20250401 180600 242717020 5300 5300 5300 5300 0
203 20250401 180500 242717020 5300 5300 5300 5300 0
204 20250401 180400 242717020 5300 5300 5300 5300 0
205 20250401 180300 242717020 5300 5300 5300 5300 0
206 20250401 180200 242717020 5300 5300 5300 5300 0
207 20250401 180100 242717020 5300 5300 5300 5300 0
208 20250401 180000 242717020 5300 5300 5300 5300 0
209 20250401 175900 242717020 5300 5300 5300 5300 0
210 20250401 175800 242717020 5300 5300 5300 5300 0
211 20250401 175700 242717020 5300 5300 5300 5300 0
212 20250401 175600 242717020 5300 5300 5300 5300 437
213 20250401 175500 242717020 5300 5300 5300 5300 0
214 20250401 175400 242717020 5300 5300 5300 5300 0
215 20250401 175300 242717020 5300 5300 5300 5300 0
216 20250401 175200 242717020 5300 5300 5300 5300 0
217 20250401 175100 242717020 5300 5300 5300 5300 0
218 20250401 175000 242717020 5300 5300 5300 5300 0
219 20250401 174900 242717020 5300 5300 5300 5300 0
220 20250401 174800 242717020 5300 5300 5300 5300 0
221 20250401 174700 242717020 5300 5300 5300 5300 0
222 20250401 174600 242717020 5300 5300 5300 5300 0
223 20250401 174500 242717020 5300 5300 5300 5300 0
224 20250401 174400 242717020 5300 5300 5300 5300 0
225 20250401 174300 242717020 5300 5300 5300 5300 0
226 20250401 174200 242717020 5300 5300 5300 5300 0
227 20250401 174100 242717020 5300 5300 5300 5300 0
228 20250401 174000 242717020 5300 5300 5300 5300 0
229 20250401 173900 242717020 5300 5300 5300 5300 0
230 20250401 173800 242717020 5300 5300 5300 5300 0
231 20250401 173700 242717020 5300 5300 5300 5300 0
232 20250401 173600 242717020 5300 5300 5300 5300 0
233 20250401 173500 242717020 5300 5300 5300 5300 0
234 20250401 173400 242717020 5300 5300 5300 5300 0
235 20250401 173300 242717020 5300 5300 5300 5300 0
236 20250401 173200 242717020 5300 5300 5300 5300 0
237 20250401 173100 242717020 5300 5300 5300 5300 0
238 20250401 173000 242717020 5300 5300 5300 5300 0
239 20250401 172900 242717020 5300 5300 5300 5300 0
240 20250401 172800 242717020 5300 5300 5300 5300 0
241 20250401 172700 242717020 5300 5300 5300 5300 0
242 20250401 172600 242717020 5300 5300 5300 5300 437
243 20250401 172500 242717020 5300 5300 5300 5300 0
244 20250401 172400 242717020 5300 5300 5300 5300 0
245 20250401 172300 242717020 5300 5300 5300 5300 0
246 20250401 172200 242717020 5300 5300 5300 5300 0
247 20250401 172100 242717020 5300 5300 5300 5300 0
248 20250401 172000 242717020 5300 5300 5300 5300 0
249 20250401 171900 242717020 5300 5300 5300 5300 0
250 20250401 171800 242717020 5300 5300 5300 5300 0
251 20250401 171700 242717020 5300 5300 5300 5300 0
252 20250401 171600 242717020 5300 5300 5300 5300 0
253 20250401 171500 242717020 5300 5300 5300 5300 0
254 20250401 171400 242717020 5300 5300 5300 5300 0
255 20250401 171300 242717020 5300 5300 5300 5300 0
256 20250401 171200 242717020 5300 5300 5300 5300 0
257 20250401 171100 242717020 5300 5300 5300 5300 0
258 20250401 171000 242717020 5300 5300 5300 5300 0
259 20250401 170900 242717020 5300 5300 5300 5300 0
260 20250401 170800 242717020 5300 5300 5300 5300 0
261 20250401 170700 242717020 5300 5300 5300 5300 0
262 20250401 170600 242717020 5300 5300 5300 5300 0
263 20250401 170500 242717020 5300 5300 5300 5300 0
264 20250401 170400 242717020 5300 5300 5300 5300 0
265 20250401 170300 242717020 5300 5300 5300 5300 0
266 20250401 170200 242717020 5300 5300 5300 5300 0
267 20250401 170100 242717020 5300 5300 5300 5300 0
268 20250401 170000 242717020 5300 5300 5300 5300 0
269 20250401 165900 242717020 5300 5300 5300 5300 0
270 20250401 165800 242717020 5300 5300 5300 5300 0
271 20250401 165700 242717020 5300 5300 5300 5300 0
272 20250401 165600 242717020 5300 5300 5300 5300 437
273 20250401 165500 242717020 5300 5300 5300 5300 0
274 20250401 165400 242717020 5300 5300 5300 5300 0
275 20250401 165300 242717020 5300 5300 5300 5300 0
276 20250401 165200 242717020 5300 5300 5300 5300 0
277 20250401 165100 242717020 5300 5300 5300 5300 0
278 20250401 165000 242717020 5300 5300 5300 5300 0
279 20250401 164900 242717020 5300 5300 5300 5300 0
280 20250401 164800 242717020 5300 5300 5300 5300 0
281 20250401 164700 242717020 5300 5300 5300 5300 0
282 20250401 164600 242717020 5300 5300 5300 5300 0
283 20250401 164500 242717020 5300 5300 5300 5300 0
284 20250401 164400 242717020 5300 5300 5300 5300 0
285 20250401 164300 242717020 5300 5300 5300 5300 0
286 20250401 164200 242717020 5300 5300 5300 5300 0
287 20250401 164100 242717020 5300 5300 5300 5300 0
288 20250401 164000 242717020 5300 5300 5300 5300 0
289 20250401 163900 242717020 5300 5300 5300 5300 0
290 20250401 163800 242717020 5300 5300 5300 5300 0
291 20250401 163700 242717020 5300 5300 5300 5300 0
292 20250401 163600 242717020 5300 5300 5300 5300 0
293 20250401 163500 242717020 5300 5300 5300 5300 0
294 20250401 163400 242717020 5300 5300 5300 5300 0
295 20250401 163300 242717020 5300 5300 5300 5300 0
296 20250401 163200 242717020 5300 5300 5300 5300 0
297 20250401 163100 242717020 5300 5300 5300 5300 0
298 20250401 163000 242717020 5300 5300 5300 5300 0
299 20250401 162900 242717020 5300 5300 5300 5300 0
300 20250401 162800 242717020 5300 5300 5300 5300 0
301 20250401 162700 242717020 5300 5300 5300 5300 0
302 20250401 162600 242717020 5300 5300 5300 5300 437
303 20250401 162500 242717020 5300 5300 5300 5300 0
304 20250401 162400 242717020 5300 5300 5300 5300 0
305 20250401 162300 242717020 5300 5300 5300 5300 0
306 20250401 162200 242717020 5300 5300 5300 5300 0
307 20250401 162100 242717020 5300 5300 5300 5300 0
308 20250401 162000 242717020 5300 5300 5300 5300 0
309 20250401 161900 242717020 5300 5300 5300 5300 0
310 20250401 161800 242717020 5300 5300 5300 5300 0
311 20250401 161700 242717020 5300 5300 5300 5300 0
312 20250401 161600 242717020 5300 5300 5300 5300 0
313 20250401 161500 242717020 5300 5300 5300 5300 0
314 20250401 161400 242717020 5300 5300 5300 5300 0
315 20250401 161300 242717020 5300 5300 5300 5300 0
316 20250401 161200 242717020 5300 5300 5300 5300 0
317 20250401 161100 242717020 5300 5300 5300 5300 0
318 20250401 161000 242717020 5300 5300 5300 5300 0
319 20250401 160900 242717020 5300 5300 5300 5300 0
320 20250401 160800 242717020 5300 5300 5300 5300 0
321 20250401 160700 242717020 5300 5300 5300 5300 0
322 20250401 160600 242717020 5300 5300 5300 5300 0
323 20250401 160500 242717020 5300 5300 5300 5300 0
324 20250401 160400 242717020 5300 5300 5300 5300 0
325 20250401 160300 242717020 5300 5300 5300 5300 0
326 20250401 160200 242717020 5300 5300 5300 5300 0
327 20250401 160100 242717020 5300 5300 5300 5300 0
328 20250401 160000 242717020 5300 5300 5300 5300 0
329 20250401 155900 242717020 5300 5300 5300 5300 0
330 20250401 155800 242717020 5300 5300 5300 5300 0
331 20250401 155700 242717020 5300 5300 5300 5300 0
332 20250401 155600 242717020 5300 5300 5300 5300 437
333 20250401 155500 242717020 5300 5300 5300 5300 0
334 20250401 155400 242717020 5300 5300 5300 5300 0
335 20250401 155300 242717020 5300 5300 5300 5300 0
336 20250401 155200 242717020 5300 5300 5300 5300 0
337 20250401 155100 242717020 5300 5300 5300 5300 0
338 20250401 155000 242717020 5300 5300 5300 5300 0
339 20250401 154900 242717020 5300 5300 5300 5300 0
340 20250401 154800 242717020 5300 5300 5300 5300 0
341 20250401 154700 242717020 5300 5300 5300 5300 0
342 20250401 154600 242717020 5300 5300 5300 5300 0
343 20250401 154500 242717020 5300 5300 5300 5300 0
344 20250401 154400 242717020 5300 5300 5300 5300 0
345 20250401 154300 242717020 5300 5300 5300 5300 0
346 20250401 154200 242717020 5300 5300 5300 5300 0
347 20250401 154100 242717020 5300 5300 5300 5300 0
348 20250401 154000 242717020 5300 5300 5300 5300 0
349 20250401 153900 242717020 5300 5300 5300 5300 0
350 20250401 153800 242717020 5300 5300 5300 5300 0
351 20250401 153700 242717020 5300 5300 5300 5300 0
352 20250401 153600 242717020 5300 5300 5300 5300 0
353 20250401 153500 242717020 5300 5300 5300 5300 0
354 20250401 153400 242717020 5300 5300 5300 5300 0
355 20250401 153300 242717020 5300 5300 5300 5300 0
356 20250401 153200 242717020 5300 5300 5300 5300 0
357 20250401 153100 242717020 5300 5300 5300 5300 0
358 20250401 153000 242717020 5300 5300 5300 5300 437
359 20250401 152900 240400920 5230 5230 5230 5230 0
360 20250401 152800 240400920 5230 5230 5230 5230 0
361 20250401 152700 240400920 5230 5230 5230 5230 0
362 20250401 152600 240400920 5230 5230 5230 5230 0
363 20250401 152500 240400920 5230 5230 5230 5230 0
364 20250401 152400 240400920 5230 5230 5230 5230 0
365 20250401 152300 240400920 5230 5230 5230 5230 0
366 20250401 152200 240400920 5230 5230 5230 5230 0
367 20250401 152100 240400920 5230 5230 5230 5230 0
368 20250401 152000 240400920 5230 5230 5230 5230 0
369 20250401 151900 240400920 5230 5250 5250 5230 222
370 20250401 151800 239236660 5230 5230 5230 5230 28
371 20250401 151700 239090220 5260 5260 5260 5260 0
372 20250401 151600 239090220 5260 5260 5260 5260 0
373 20250401 151500 239090220 5260 5240 5260 5230 730
374 20250401 151400 235270640 5260 5260 5260 5260 0
375 20250401 151300 235270640 5260 5250 5260 5250 1070
376 20250401 151200 229653060 5250 5240 5250 5240 14
377 20250401 151100 229579690 5240 5240 5240 5240 100
378 20250401 151000 229055690 5250 5250 5250 5250 85
379 20250401 150900 228609440 5270 5270 5270 5270 0
380 20250401 150800 228609440 5270 5250 5270 5250 102
381 20250401 150700 228073420 5250 5250 5250 5250 50
382 20250401 150600 227810920 5240 5240 5240 5240 140
383 20250401 150500 227077320 5230 5230 5230 5230 600
384 20250401 150400 223939320 5250 5250 5250 5250 0
385 20250401 150300 223939320 5250 5250 5250 5240 110
386 20250401 150200 223362320 5240 5240 5240 5240 296
387 20250401 150100 221811280 5250 5250 5250 5250 0
388 20250401 150000 221811280 5250 5250 5250 5250 418
389 20250401 145900 219616780 5270 5270 5270 5270 0
390 20250401 145800 219616780 5270 5270 5270 5270 0
391 20250401 145700 219616780 5270 5270 5270 5270 1
392 20250401 145600 219611510 5270 5270 5270 5270 0
393 20250401 145500 219611510 5270 5270 5270 5270 0
394 20250401 145400 219611510 5270 5270 5270 5270 0
395 20250401 145300 219611510 5270 5270 5270 5270 10
396 20250401 145200 219558810 5270 5270 5270 5270 0
397 20250401 145100 219558810 5270 5270 5270 5270 0
398 20250401 145000 219558810 5270 5270 5270 5270 0
399 20250401 144900 219558810 5270 5270 5270 5270 0
400 20250401 144800 219558810 5270 5270 5270 5270 0
401 20250401 144700 219558810 5270 5270 5270 5270 1
402 20250401 144600 219553540 5270 5270 5270 5270 0
403 20250401 144500 219553540 5270 5250 5270 5250 26
404 20250401 144400 219417020 5270 5270 5270 5270 1
405 20250401 144300 219411750 5260 5260 5260 5260 0
406 20250401 144200 219411750 5260 5260 5260 5260 0
407 20250401 144100 219411750 5260 5260 5260 5260 0
408 20250401 144000 219411750 5260 5260 5260 5260 0
409 20250401 143900 219411750 5260 5260 5260 5260 53
410 20250401 143800 219132970 5260 5260 5260 5260 0
411 20250401 143700 219132970 5260 5260 5260 5260 2
412 20250401 143600 219122450 5260 5270 5270 5260 473
413 20250401 143500 216634070 5270 5270 5270 5270 0
414 20250401 143400 216634070 5270 5270 5270 5270 0
415 20250401 143300 216634070 5270 5270 5270 5270 0
416 20250401 143200 216634070 5270 5270 5270 5270 0
417 20250401 143100 216634070 5270 5270 5270 5270 0
418 20250401 143000 216634070 5270 5270 5270 5270 0
419 20250401 142900 216634070 5270 5270 5270 5270 0
420 20250401 142800 216634070 5270 5270 5270 5270 0
421 20250401 142700 216634070 5270 5270 5270 5270 0
422 20250401 142600 216634070 5270 5270 5270 5270 0
423 20250401 142500 216634070 5270 5270 5270 5270 0
424 20250401 142400 216634070 5270 5270 5270 5270 2
425 20250401 142300 216623530 5260 5260 5260 5260 0
426 20250401 142200 216623530 5260 5260 5260 5260 70
427 20250401 142100 216255330 5250 5250 5250 5250 800
428 20250401 142000 212055330 5260 5260 5260 5260 1
429 20250401 141900 212050070 5260 5260 5260 5260 0
430 20250401 141800 212050070 5260 5260 5260 5260 0
431 20250401 141700 212050070 5260 5260 5260 5260 80
432 20250401 141600 211629270 5250 5250 5250 5250 0
433 20250401 141500 211629270 5250 5250 5250 5250 0
434 20250401 141400 211629270 5250 5250 5250 5250 0
435 20250401 141300 211629270 5250 5250 5250 5250 0
436 20250401 141200 211629270 5250 5250 5250 5250 0
437 20250401 141100 211629270 5250 5250 5250 5250 0
438 20250401 141000 211629270 5250 5250 5250 5250 1
439 20250401 140900 211624020 5280 5280 5280 5280 0
440 20250401 140800 211624020 5280 5280 5280 5280 0
441 20250401 140700 211624020 5280 5280 5280 5280 24
442 20250401 140600 211497300 5280 5280 5280 5280 0
443 20250401 140500 211497300 5280 5280 5280 5280 1
444 20250401 140400 211492020 5270 5270 5270 5270 295
445 20250401 140300 209937370 5270 5270 5270 5270 0
446 20250401 140200 209937370 5270 5270 5270 5270 0
447 20250401 140100 209937370 5270 5270 5270 5270 5
448 20250401 140000 209911020 5270 5270 5270 5270 244
449 20250401 135900 208625140 5270 5270 5270 5270 500
450 20250401 135800 205990140 5260 5260 5270 5260 765
451 20250401 135700 201961240 5260 5260 5260 5260 0
452 20250401 135600 201961240 5260 5260 5260 5260 0
453 20250401 135500 201961240 5260 5260 5260 5260 0
454 20250401 135400 201961240 5260 5260 5260 5260 0
455 20250401 135300 201961240 5260 5260 5260 5260 0
456 20250401 135200 201961240 5260 5260 5260 5260 0
457 20250401 135100 201961240 5260 5260 5260 5260 0
458 20250401 135000 201961240 5260 5260 5260 5260 0
459 20250401 134900 201961240 5260 5260 5260 5260 0
460 20250401 134800 201961240 5260 5260 5260 5260 0
461 20250401 134700 201961240 5260 5260 5260 5260 0
462 20250401 134600 201961240 5260 5260 5260 5260 0
463 20250401 134500 201961240 5260 5260 5260 5260 35
464 20250401 134400 201777140 5260 5260 5260 5260 0
465 20250401 134300 201777140 5260 5260 5260 5260 0
466 20250401 134200 201777140 5260 5260 5260 5260 0
467 20250401 134100 201777140 5260 5260 5260 5260 0
468 20250401 134000 201777140 5260 5260 5260 5260 0
469 20250401 133900 201777140 5260 5260 5260 5260 0
470 20250401 133800 201777140 5260 5260 5260 5260 0
471 20250401 133700 201777140 5260 5260 5260 5260 180
472 20250401 133600 200830340 5250 5250 5250 5250 324
473 20250401 133500 199129340 5250 5250 5250 5250 2197
474 20250401 133400 187595090 5260 5260 5260 5260 0
475 20250401 133300 187595090 5260 5260 5260 5260 0
476 20250401 133200 187595090 5260 5260 5260 5260 332
477 20250401 133100 185848770 5280 5280 5280 5280 0
478 20250401 133000 185848770 5280 5280 5280 5280 0
479 20250401 132900 185848770 5280 5280 5280 5280 0
480 20250401 132800 185848770 5280 5280 5280 5280 1
481 20250401 132700 185843490 5280 5280 5280 5280 1
482 20250401 132600 185838210 5280 5280 5280 5280 1
483 20250401 132500 185832930 5270 5270 5270 5270 0
484 20250401 132400 185832930 5270 5270 5270 5270 0
485 20250401 132300 185832930 5270 5270 5270 5270 3
486 20250401 132200 185817120 5280 5280 5280 5280 0
487 20250401 132100 185817120 5280 5280 5280 5280 0
488 20250401 132000 185817120 5280 5280 5280 5280 0
489 20250401 131900 185817120 5280 5280 5280 5280 0
490 20250401 131800 185817120 5280 5280 5280 5280 0
491 20250401 131700 185817120 5280 5280 5280 5280 0
492 20250401 131600 185817120 5280 5280 5280 5280 0
493 20250401 131500 185817120 5280 5280 5280 5280 1
494 20250401 131400 185811840 5280 5280 5280 5280 0
495 20250401 131300 185811840 5280 5280 5280 5280 1
496 20250401 131200 185806560 5280 5280 5280 5280 0
497 20250401 131100 185806560 5280 5280 5280 5280 0
498 20250401 131000 185806560 5280 5280 5280 5280 0
499 20250401 130900 185806560 5280 5280 5280 5280 0
500 20250401 130800 185806560 5280 5280 5280 5280 0
501 20250401 130700 185806560 5280 5280 5280 5280 0
502 20250401 130600 185806560 5280 5280 5280 5280 0
503 20250401 130500 185806560 5280 5280 5280 5280 0
504 20250401 130400 185806560 5280 5280 5280 5280 0
505 20250401 130300 185806560 5280 5280 5280 5280 0
506 20250401 130200 185806560 5280 5280 5280 5280 0
507 20250401 130100 185806560 5280 5280 5280 5280 0
508 20250401 130000 185806560 5280 5280 5280 5280 0
509 20250401 125900 185806560 5280 5280 5280 5280 0
510 20250401 125800 185806560 5280 5280 5280 5280 0
511 20250401 125700 185806560 5280 5280 5280 5280 0
512 20250401 125600 185806560 5280 5280 5280 5280 0
513 20250401 125500 185806560 5280 5250 5280 5250 433
514 20250401 125400 183533070 5260 5260 5260 5260 0
515 20250401 125300 183533070 5260 5260 5260 5260 0
516 20250401 125200 183533070 5260 5260 5260 5260 0
517 20250401 125100 183533070 5260 5260 5260 5260 20
518 20250401 125000 183427870 5250 5250 5250 5250 0
519 20250401 124900 183427870 5250 5250 5250 5250 0
520 20250401 124800 183427870 5250 5250 5250 5250 0
521 20250401 124700 183427870 5250 5250 5250 5250 0
522 20250401 124600 183427870 5250 5250 5250 5250 0
523 20250401 124500 183427870 5250 5250 5250 5250 0
524 20250401 124400 183427870 5250 5250 5250 5250 0
525 20250401 124300 183427870 5250 5250 5250 5250 3
526 20250401 124200 183412120 5250 5250 5250 5250 0
527 20250401 124100 183412120 5250 5250 5270 5250 210
528 20250401 124000 182309420 5260 5260 5260 5260 0
529 20250401 123900 182309420 5260 5260 5260 5260 0
530 20250401 123800 182309420 5260 5260 5260 5260 0
531 20250401 123700 182309420 5260 5260 5260 5260 1
532 20250401 123600 182304160 5260 5260 5260 5260 9
533 20250401 123500 182256820 5280 5280 5280 5280 0
534 20250401 123400 182256820 5280 5280 5280 5280 0
535 20250401 123300 182256820 5280 5280 5280 5280 0
536 20250401 123200 182256820 5280 5280 5280 5280 0
537 20250401 123100 182256820 5280 5280 5280 5280 0
538 20250401 123000 182256820 5280 5280 5280 5280 0
539 20250401 122900 182256820 5280 5280 5280 5280 0
540 20250401 122800 182256820 5280 5280 5280 5280 0
541 20250401 122700 182256820 5280 5280 5280 5280 10
542 20250401 122600 182204020 5280 5280 5280 5280 0
543 20250401 122500 182204020 5280 5280 5280 5280 0
544 20250401 122400 182204020 5280 5280 5280 5280 0
545 20250401 122300 182204020 5280 5280 5280 5280 0
546 20250401 122200 182204020 5280 5280 5280 5280 0
547 20250401 122100 182204020 5280 5280 5280 5280 0
548 20250401 122000 182204020 5280 5280 5280 5280 0
549 20250401 121900 182204020 5280 5280 5280 5280 0
550 20250401 121800 182204020 5280 5280 5280 5280 0
551 20250401 121700 182204020 5280 5280 5280 5280 0
552 20250401 121600 182204020 5280 5280 5280 5280 0
553 20250401 121500 182204020 5280 5280 5280 5280 0
554 20250401 121400 182204020 5280 5280 5280 5280 0
555 20250401 121300 182204020 5280 5280 5280 5280 0
556 20250401 121200 182204020 5280 5280 5280 5280 0
557 20250401 121100 182204020 5280 5280 5280 5280 0
558 20250401 121000 182204020 5280 5280 5280 5280 0
559 20250401 120900 182204020 5280 5280 5280 5280 0
560 20250401 120800 182204020 5280 5280 5280 5280 0
561 20250401 120700 182204020 5280 5280 5280 5280 1
562 20250401 120600 182198740 5230 5230 5230 5230 0
563 20250401 120500 182198740 5230 5230 5230 5230 0
564 20250401 120400 182198740 5230 5230 5230 5230 0
565 20250401 120300 182198740 5230 5240 5240 5230 150
566 20250401 120200 181414130 5280 5280 5280 5280 0
567 20250401 120100 181414130 5280 5280 5280 5280 20
568 20250401 120000 181308530 5280 5250 5280 5250 7
569 20250401 115900 181271720 5250 5250 5250 5250 0
570 20250401 115800 181271720 5250 5250 5250 5250 0
571 20250401 115700 181271720 5250 5250 5250 5250 600
572 20250401 115600 178121720 5240 5250 5250 5240 1100
573 20250401 115500 172355720 5250 5250 5250 5250 0
574 20250401 115400 172355720 5250 5250 5250 5250 0
575 20250401 115300 172355720 5250 5250 5250 5250 0
576 20250401 115200 172355720 5250 5280 5280 5250 98
577 20250401 115100 171839460 5280 5280 5280 5280 0
578 20250401 115000 171839460 5280 5280 5280 5280 0
579 20250401 114900 171839460 5280 5280 5280 5280 0
580 20250401 114800 171839460 5280 5280 5280 5280 0
581 20250401 114700 171839460 5280 5280 5280 5280 0
582 20250401 114600 171839460 5280 5280 5280 5280 0
583 20250401 114500 171839460 5280 5300 5300 5280 6
584 20250401 114400 171807740 5320 5320 5320 5320 0
585 20250401 114300 171807740 5320 5320 5320 5320 0
586 20250401 114200 171807740 5320 5320 5320 5320 0
587 20250401 114100 171807740 5320 5320 5320 5320 0
588 20250401 114000 171807740 5320 5320 5320 5320 0
589 20250401 113900 171807740 5320 5320 5320 5320 0
590 20250401 113800 171807740 5320 5320 5320 5320 0
591 20250401 113700 171807740 5320 5320 5320 5320 28
592 20250401 113600 171658780 5320 5320 5320 5320 0
593 20250401 113500 171658780 5320 5320 5320 5320 0
594 20250401 113400 171658780 5320 5320 5320 5320 0
595 20250401 113300 171658780 5320 5320 5320 5320 0
596 20250401 113200 171658780 5320 5320 5320 5320 0
597 20250401 113100 171658780 5320 5320 5320 5320 0
598 20250401 113000 171658780 5320 5320 5320 5320 0
599 20250401 112900 171658780 5320 5320 5320 5320 0
600 20250401 112800 171658780 5320 5320 5320 5320 0
601 20250401 112700 171658780 5320 5320 5320 5320 0
602 20250401 112600 171658780 5320 5320 5320 5320 5
603 20250401 112500 171632180 5320 5300 5320 5300 20
604 20250401 112400 171526110 5300 5300 5300 5300 34
605 20250401 112300 171345910 5300 5300 5300 5300 1
606 20250401 112200 171340610 5260 5300 5300 5260 3100
607 20250401 112100 154910650 5320 5310 5320 5310 380
608 20250401 112000 152891650 5300 5300 5300 5300 531
609 20250401 111900 150077350 5300 5300 5300 5300 1
610 20250401 111800 150072050 5260 5285 5285 5260 130
611 20250401 111700 149385850 5285 5280 5290 5280 885
612 20250401 111600 144712130 5280 5280 5280 5280 0
613 20250401 111500 144712130 5280 5280 5280 5280 10
614 20250401 111400 144659330 5290 5290 5290 5290 0
615 20250401 111300 144659330 5290 5290 5290 5290 0
616 20250401 111200 144659330 5290 5290 5290 5290 13
617 20250401 111100 144590560 5300 5300 5300 5300 0
618 20250401 111000 144590560 5300 5300 5300 5300 0
619 20250401 110900 144590560 5300 5300 5300 5300 50
620 20250401 110800 144325560 5300 5300 5300 5300 0
621 20250401 110700 144325560 5300 5300 5300 5300 0
622 20250401 110600 144325560 5300 5300 5300 5300 0
623 20250401 110500 144325560 5300 5300 5300 5300 0
624 20250401 110400 144325560 5300 5300 5300 5300 188
625 20250401 110300 143329160 5300 5290 5300 5290 50
626 20250401 110200 143064650 5290 5290 5290 5290 15
627 20250401 110100 142985300 5280 5280 5280 5280 0
628 20250401 110000 142985300 5280 5280 5280 5280 0
629 20250401 105900 142985300 5280 5270 5280 5270 1050
630 20250401 105800 137451300 5280 5280 5280 5280 0
631 20250401 105700 137451300 5280 5280 5280 5280 0
632 20250401 105600 137451300 5280 5280 5280 5280 1
633 20250401 105500 137446020 5280 5280 5280 5280 0
634 20250401 105400 137446020 5280 5280 5280 5280 0
635 20250401 105300 137446020 5280 5280 5285 5280 361
636 20250401 105200 135539895 5280 5280 5280 5280 200
637 20250401 105100 134483895 5280 5280 5280 5280 20
638 20250401 105000 134378295 5280 5280 5280 5280 0
639 20250401 104900 134378295 5280 5280 5280 5280 2
640 20250401 104800 134367735 5250 5205 5250 5205 1506
641 20250401 104700 126491280 5210 5210 5210 5210 182
642 20250401 104600 125543060 5210 5210 5210 5210 1
643 20250401 104500 125537850 5200 5200 5200 5200 0
644 20250401 104400 125537850 5200 5200 5200 5200 0
645 20250401 104300 125537850 5200 5200 5200 5200 47
646 20250401 104200 125293450 5190 5190 5190 5190 0
647 20250401 104100 125293450 5190 5190 5190 5190 0
648 20250401 104000 125293450 5190 5190 5190 5190 0
649 20250401 103900 125293450 5190 5190 5190 5190 42
650 20250401 103800 125075470 5190 5190 5190 5190 0
651 20250401 103700 125075470 5190 5190 5190 5190 0
652 20250401 103600 125075470 5190 5190 5190 5190 0
653 20250401 103500 125075470 5190 5190 5190 5190 8
654 20250401 103400 125033950 5180 5180 5180 5180 0
655 20250401 103300 125033950 5180 5180 5180 5180 0
656 20250401 103200 125033950 5180 5170 5180 5170 833
657 20250401 103100 120725010 5170 5170 5170 5170 35
658 20250401 103000 120544060 5170 5160 5170 5160 49
659 20250401 102900 120290850 5110 5150 5150 5110 1250
660 20250401 102800 113885510 5180 5140 5180 5140 743
661 20250401 102700 110056770 5130 5150 5170 5130 2540
662 20250401 102600 97009680 5150 5150 5150 5150 0
663 20250401 102500 97009680 5150 5170 5170 5150 611
664 20250401 102400 93854510 5180 5200 5200 5180 4000
665 20250401 102300 73129760 5200 5200 5200 5200 0
666 20250401 102200 73129760 5200 5200 5200 5200 0
667 20250401 102100 73129760 5200 5200 5200 5200 0
668 20250401 102000 73129760 5200 5200 5200 5200 10
669 20250401 101900 73077760 5230 5230 5230 5230 1
670 20250401 101800 73072530 5180 5180 5180 5180 0
671 20250401 101700 73072530 5180 5180 5180 5180 0
672 20250401 101600 73072530 5180 5180 5180 5180 11
673 20250401 101500 73015550 5180 5220 5220 5180 1055
674 20250401 101400 67550090 5230 5230 5230 5230 0
675 20250401 101300 67550090 5230 5230 5230 5230 4
676 20250401 101200 67529170 5230 5230 5230 5230 1
677 20250401 101100 67523940 5210 5210 5210 5210 83
678 20250401 101000 67091510 5200 5200 5200 5200 517
679 20250401 100900 64403110 5200 5200 5200 5200 0
680 20250401 100800 64403110 5200 5200 5200 5200 0
681 20250401 100700 64403110 5200 5200 5200 5200 0
682 20250401 100600 64403110 5200 5200 5200 5200 1
683 20250401 100500 64397910 5180 5190 5190 5180 150
684 20250401 100400 63619910 5200 5200 5200 5200 6
685 20250401 100300 63588710 5190 5190 5190 5190 500
686 20250401 100200 60993710 5200 5180 5200 5180 185
687 20250401 100100 60035370 5200 5200 5200 5200 20
688 20250401 100000 59931370 5200 5200 5200 5200 0
689 20250401 095900 59931370 5200 5200 5200 5200 90
690 20250401 095800 59463370 5200 5200 5200 5200 30
691 20250401 095700 59307370 5200 5200 5200 5200 0
692 20250401 095600 59307370 5200 5200 5200 5200 0
693 20250401 095500 59307370 5200 5200 5200 5200 0
694 20250401 095400 59307370 5200 5200 5200 5200 50
695 20250401 095300 59047370 5210 5210 5210 5210 0
696 20250401 095200 59047370 5210 5200 5210 5200 10
697 20250401 095100 58995350 5200 5200 5200 5200 0
698 20250401 095000 58995350 5200 5200 5200 5200 10
699 20250401 094900 58943350 5220 5220 5220 5220 1
700 20250401 094800 58938130 5200 5210 5210 5170 56
701 20250401 094700 58648300 5200 5200 5200 5200 501
702 20250401 094600 56043100 5170 5180 5180 5170 852
703 20250401 094500 51633260 5180 5200 5200 5180 487
704 20250401 094400 49103060 5250 5250 5250 5250 0
705 20250401 094300 49103060 5250 5210 5250 5210 1312
706 20250401 094200 42266510 5250 5250 5250 5250 0
707 20250401 094100 42266510 5250 5250 5250 5250 0
708 20250401 094000 42266510 5250 5250 5250 5250 1
709 20250401 093900 42261260 5250 5250 5250 5250 100
710 20250401 093800 41736260 5250 5250 5250 5250 10
711 20250401 093700 41683760 5210 5210 5210 5210 0
712 20250401 093600 41683760 5210 5250 5250 5210 343
713 20250401 093500 39893320 5220 5220 5220 5220 0
714 20250401 093400 39893320 5220 5220 5220 5220 0
715 20250401 093300 39893320 5220 5220 5220 5220 0
716 20250401 093200 39893320 5220 5260 5260 5220 1552
717 20250401 093100 31772540 5300 5300 5300 5300 0
718 20250401 093000 31772540 5300 5270 5300 5270 173
719 20250401 092900 30860800 5270 5270 5270 5260 188
720 20250401 092800 29870550 5270 5310 5310 5270 8
721 20250401 092700 29828310 5310 5310 5310 5310 11
722 20250401 092600 29769900 5310 5310 5310 5310 5
723 20250401 092500 29743350 5310 5310 5310 5310 0
724 20250401 092400 29743350 5310 5310 5310 5310 0
725 20250401 092300 29743350 5310 5310 5310 5310 0
726 20250401 092200 29743350 5310 5310 5310 5310 100
727 20250401 092100 29212350 5310 5310 5310 5310 0
728 20250401 092000 29212350 5310 5310 5310 5310 10
729 20250401 091900 29159250 5260 5260 5260 5260 0
730 20250401 091800 29159250 5260 5270 5270 5260 200
731 20250401 091700 28107170 5320 5320 5320 5320 0
732 20250401 091600 28107170 5320 5320 5320 5320 0
733 20250401 091500 28107170 5320 5320 5320 5320 0
734 20250401 091400 28107170 5320 5300 5320 5300 51
735 20250401 091300 27836850 5300 5310 5310 5300 1167
736 20250401 091200 21650080 5230 5230 5230 5230 0
737 20250401 091100 21650080 5230 5270 5270 5230 250
738 20250401 091000 20338520 5300 5300 5300 5300 800
739 20250401 090900 16098520 5300 5280 5300 5210 213
740 20250401 090800 14975630 5290 5290 5290 5290 114
741 20250401 090700 14372570 5290 5300 5300 5290 13
742 20250401 090600 14303680 5300 5290 5300 5290 1500
743 20250401 090500 6358150 5280 5290 5290 5170 1009
744 20250401 090400 1091000 5310 5290 5310 5290 100
745 20250401 090300 561410 5210 5280 5280 5210 18
746 20250401 090200 466930 5290 5290 5290 5290 10
747 20250401 090100 414030 5300 5300 5310 5300 74
748 20250401 090000 21240 5310 5310 5310 5310 4