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

753
347890/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,753 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,213100,57819230,5200,5200,5200,5200,102
20250401,213000,57819230,5200,5200,5200,5200,0
20250401,212900,57819230,5200,5200,5200,5200,0
20250401,212800,57819230,5200,5200,5200,5200,0
20250401,212700,57819230,5200,5200,5200,5200,0
20250401,212600,57819230,5200,5200,5200,5200,0
20250401,212500,57819230,5200,5200,5200,5200,0
20250401,212400,57819230,5200,5200,5200,5200,0
20250401,212300,57819230,5200,5200,5200,5200,0
20250401,212200,57819230,5200,5200,5200,5200,0
20250401,212100,57819230,5200,5200,5200,5200,0
20250401,212000,57819230,5200,5200,5200,5200,0
20250401,211900,57819230,5200,5200,5200,5200,0
20250401,211800,57819230,5200,5200,5200,5200,0
20250401,211700,57819230,5200,5200,5200,5200,0
20250401,211600,57819230,5200,5200,5200,5200,0
20250401,211500,57819230,5200,5200,5200,5200,0
20250401,211400,57819230,5200,5200,5200,5200,0
20250401,211300,57819230,5200,5200,5200,5200,0
20250401,211200,57819230,5200,5200,5200,5200,0
20250401,211100,57819230,5200,5200,5200,5200,0
20250401,211000,57819230,5200,5200,5200,5200,0
20250401,210900,57819230,5200,5200,5200,5200,0
20250401,210800,57819230,5200,5200,5200,5200,0
20250401,210700,57819230,5200,5200,5200,5200,0
20250401,210600,57819230,5200,5200,5200,5200,0
20250401,210500,57819230,5200,5200,5200,5200,0
20250401,210400,57819230,5200,5200,5200,5200,0
20250401,210300,57819230,5200,5200,5200,5200,0
20250401,210200,57819230,5200,5200,5200,5200,0
20250401,210100,57819230,5200,5200,5200,5200,102
20250401,210000,57819230,5200,5200,5200,5200,0
20250401,205900,57819230,5200,5200,5200,5200,0
20250401,205800,57819230,5200,5200,5200,5200,0
20250401,205700,57819230,5200,5200,5200,5200,0
20250401,205600,57819230,5200,5200,5200,5200,0
20250401,205500,57819230,5200,5200,5200,5200,0
20250401,205400,57819230,5200,5200,5200,5200,0
20250401,205300,57819230,5200,5200,5200,5200,0
20250401,205200,57819230,5200,5200,5200,5200,0
20250401,205100,57819230,5200,5200,5200,5200,0
20250401,205000,57819230,5200,5200,5200,5200,0
20250401,204900,57819230,5200,5200,5200,5200,0
20250401,204800,57819230,5200,5200,5200,5200,0
20250401,204700,57819230,5200,5200,5200,5200,0
20250401,204600,57819230,5200,5200,5200,5200,0
20250401,204500,57819230,5200,5200,5200,5200,0
20250401,204400,57819230,5200,5200,5200,5200,0
20250401,204300,57819230,5200,5200,5200,5200,0
20250401,204200,57819230,5200,5200,5200,5200,0
20250401,204100,57819230,5200,5200,5200,5200,0
20250401,204000,57819230,5200,5200,5200,5200,0
20250401,203900,57819230,5200,5200,5200,5200,0
20250401,203800,57819230,5200,5200,5200,5200,0
20250401,203700,57819230,5200,5200,5200,5200,0
20250401,203600,57819230,5200,5200,5200,5200,0
20250401,203500,57819230,5200,5200,5200,5200,0
20250401,203400,57819230,5200,5200,5200,5200,0
20250401,203300,57819230,5200,5200,5200,5200,0
20250401,203200,57819230,5200,5200,5200,5200,0
20250401,203100,57819230,5200,5200,5200,5200,102
20250401,203000,57819230,5200,5200,5200,5200,0
20250401,202900,57819230,5200,5200,5200,5200,0
20250401,202800,57819230,5200,5200,5200,5200,0
20250401,202700,57819230,5200,5200,5200,5200,0
20250401,202600,57819230,5200,5200,5200,5200,0
20250401,202500,57819230,5200,5200,5200,5200,0
20250401,202400,57819230,5200,5200,5200,5200,0
20250401,202300,57819230,5200,5200,5200,5200,0
20250401,202200,57819230,5200,5200,5200,5200,0
20250401,202100,57819230,5200,5200,5200,5200,0
20250401,202000,57819230,5200,5200,5200,5200,0
20250401,201900,57819230,5200,5200,5200,5200,0
20250401,201800,57819230,5200,5200,5200,5200,0
20250401,201700,57819230,5200,5200,5200,5200,0
20250401,201600,57819230,5200,5200,5200,5200,0
20250401,201500,57819230,5200,5200,5200,5200,0
20250401,201400,57819230,5200,5200,5200,5200,0
20250401,201300,57819230,5200,5200,5200,5200,0
20250401,201200,57819230,5200,5200,5200,5200,0
20250401,201100,57819230,5200,5200,5200,5200,0
20250401,201000,57819230,5200,5200,5200,5200,0
20250401,200900,57819230,5200,5200,5200,5200,0
20250401,200800,57819230,5200,5200,5200,5200,0
20250401,200700,57819230,5200,5200,5200,5200,0
20250401,200600,57819230,5200,5200,5200,5200,0
20250401,200500,57819230,5200,5200,5200,5200,0
20250401,200400,57819230,5200,5200,5200,5200,0
20250401,200300,57819230,5200,5200,5200,5200,0
20250401,200200,57819230,5200,5200,5200,5200,0
20250401,200100,57819230,5200,5200,5200,5200,102
20250401,200000,57819230,5200,5200,5200,5200,0
20250401,195900,57819230,5200,5200,5200,5200,0
20250401,195800,57819230,5200,5200,5200,5200,0
20250401,195700,57819230,5200,5200,5200,5200,0
20250401,195600,57819230,5200,5200,5200,5200,0
20250401,195500,57819230,5200,5200,5200,5200,0
20250401,195400,57819230,5200,5200,5200,5200,0
20250401,195300,57819230,5200,5200,5200,5200,0
20250401,195200,57819230,5200,5200,5200,5200,0
20250401,195100,57819230,5200,5200,5200,5200,0
20250401,195000,57819230,5200,5200,5200,5200,0
20250401,194900,57819230,5200,5200,5200,5200,0
20250401,194800,57819230,5200,5200,5200,5200,0
20250401,194700,57819230,5200,5200,5200,5200,0
20250401,194600,57819230,5200,5200,5200,5200,0
20250401,194500,57819230,5200,5200,5200,5200,0
20250401,194400,57819230,5200,5200,5200,5200,0
20250401,194300,57819230,5200,5200,5200,5200,0
20250401,194200,57819230,5200,5200,5200,5200,0
20250401,194100,57819230,5200,5200,5200,5200,0
20250401,194000,57819230,5200,5200,5200,5200,0
20250401,193900,57819230,5200,5200,5200,5200,0
20250401,193800,57819230,5200,5200,5200,5200,0
20250401,193700,57819230,5200,5200,5200,5200,0
20250401,193600,57819230,5200,5200,5200,5200,0
20250401,193500,57819230,5200,5200,5200,5200,0
20250401,193400,57819230,5200,5200,5200,5200,0
20250401,193300,57819230,5200,5200,5200,5200,0
20250401,193200,57819230,5200,5200,5200,5200,0
20250401,193100,57819230,5200,5200,5200,5200,102
20250401,193000,57819230,5200,5200,5200,5200,0
20250401,192900,57819230,5200,5200,5200,5200,0
20250401,192800,57819230,5200,5200,5200,5200,0
20250401,192700,57819230,5200,5200,5200,5200,0
20250401,192600,57819230,5200,5200,5200,5200,0
20250401,192500,57819230,5200,5200,5200,5200,0
20250401,192400,57819230,5200,5200,5200,5200,0
20250401,192300,57819230,5200,5200,5200,5200,0
20250401,192200,57819230,5200,5200,5200,5200,0
20250401,192100,57819230,5200,5200,5200,5200,0
20250401,192000,57819230,5200,5200,5200,5200,0
20250401,191900,57819230,5200,5200,5200,5200,0
20250401,191800,57819230,5200,5200,5200,5200,0
20250401,191700,57819230,5200,5200,5200,5200,0
20250401,191600,57819230,5200,5200,5200,5200,0
20250401,191500,57819230,5200,5200,5200,5200,0
20250401,191400,57819230,5200,5200,5200,5200,0
20250401,191300,57819230,5200,5200,5200,5200,0
20250401,191200,57819230,5200,5200,5200,5200,0
20250401,191100,57819230,5200,5200,5200,5200,0
20250401,191000,57819230,5200,5200,5200,5200,0
20250401,190900,57819230,5200,5200,5200,5200,0
20250401,190800,57819230,5200,5200,5200,5200,0
20250401,190700,57819230,5200,5200,5200,5200,0
20250401,190600,57819230,5200,5200,5200,5200,0
20250401,190500,57819230,5200,5200,5200,5200,0
20250401,190400,57819230,5200,5200,5200,5200,0
20250401,190300,57819230,5200,5200,5200,5200,0
20250401,190200,57819230,5200,5200,5200,5200,0
20250401,190100,57819230,5200,5200,5200,5200,102
20250401,190000,57819230,5200,5200,5200,5200,0
20250401,185900,57819230,5200,5200,5200,5200,0
20250401,185800,57819230,5200,5200,5200,5200,0
20250401,185700,57819230,5200,5200,5200,5200,0
20250401,185600,57819230,5200,5200,5200,5200,0
20250401,185500,57819230,5200,5200,5200,5200,0
20250401,185400,57819230,5200,5200,5200,5200,0
20250401,185300,57819230,5200,5200,5200,5200,0
20250401,185200,57819230,5200,5200,5200,5200,0
20250401,185100,57819230,5200,5200,5200,5200,0
20250401,185000,57819230,5200,5200,5200,5200,0
20250401,184900,57819230,5200,5200,5200,5200,0
20250401,184800,57819230,5200,5200,5200,5200,0
20250401,184700,57819230,5200,5200,5200,5200,0
20250401,184600,57819230,5200,5200,5200,5200,0
20250401,184500,57819230,5200,5200,5200,5200,0
20250401,184400,57819230,5200,5200,5200,5200,0
20250401,184300,57819230,5200,5200,5200,5200,0
20250401,184200,57819230,5200,5200,5200,5200,0
20250401,184100,57819230,5200,5200,5200,5200,0
20250401,184000,57819230,5200,5200,5200,5200,0
20250401,183900,57819230,5200,5200,5200,5200,0
20250401,183800,57819230,5200,5200,5200,5200,0
20250401,183700,57819230,5200,5200,5200,5200,0
20250401,183600,57819230,5200,5200,5200,5200,0
20250401,183500,57819230,5200,5200,5200,5200,0
20250401,183400,57819230,5200,5200,5200,5200,0
20250401,183300,57819230,5200,5200,5200,5200,0
20250401,183200,57819230,5200,5200,5200,5200,0
20250401,183100,57819230,5200,5200,5200,5200,102
20250401,183000,57819230,5200,5200,5200,5200,0
20250401,182900,57819230,5200,5200,5200,5200,0
20250401,182800,57819230,5200,5200,5200,5200,0
20250401,182700,57819230,5200,5200,5200,5200,0
20250401,182600,57819230,5200,5200,5200,5200,0
20250401,182500,57819230,5200,5200,5200,5200,0
20250401,182400,57819230,5200,5200,5200,5200,0
20250401,182300,57819230,5200,5200,5200,5200,0
20250401,182200,57819230,5200,5200,5200,5200,0
20250401,182100,57819230,5200,5200,5200,5200,0
20250401,182000,57819230,5200,5200,5200,5200,0
20250401,181900,57819230,5200,5200,5200,5200,0
20250401,181800,57819230,5200,5200,5200,5200,0
20250401,181700,57819230,5200,5200,5200,5200,0
20250401,181600,57819230,5200,5200,5200,5200,0
20250401,181500,57819230,5200,5200,5200,5200,0
20250401,181400,57819230,5200,5200,5200,5200,0
20250401,181300,57819230,5200,5200,5200,5200,0
20250401,181200,57819230,5200,5200,5200,5200,0
20250401,181100,57819230,5200,5200,5200,5200,0
20250401,181000,57819230,5200,5200,5200,5200,0
20250401,180900,57819230,5200,5200,5200,5200,0
20250401,180800,57819230,5200,5200,5200,5200,0
20250401,180700,57819230,5200,5200,5200,5200,0
20250401,180600,57819230,5200,5200,5200,5200,0
20250401,180500,57819230,5200,5200,5200,5200,0
20250401,180400,57819230,5200,5200,5200,5200,0
20250401,180300,57819230,5200,5200,5200,5200,0
20250401,180200,57819230,5200,5200,5200,5200,0
20250401,180100,57819230,5200,5200,5200,5200,102
20250401,180000,57819230,5200,5200,5200,5200,0
20250401,175900,57819230,5200,5200,5200,5200,0
20250401,175800,57819230,5200,5200,5200,5200,0
20250401,175700,57819230,5200,5200,5200,5200,0
20250401,175600,57819230,5200,5200,5200,5200,0
20250401,175500,57819230,5200,5200,5200,5200,0
20250401,175400,57819230,5200,5200,5200,5200,0
20250401,175300,57819230,5200,5200,5200,5200,0
20250401,175200,57819230,5200,5200,5200,5200,0
20250401,175100,57819230,5200,5200,5200,5200,0
20250401,175000,57819230,5200,5200,5200,5200,0
20250401,174900,57819230,5200,5200,5200,5200,0
20250401,174800,57819230,5200,5200,5200,5200,0
20250401,174700,57819230,5200,5200,5200,5200,0
20250401,174600,57819230,5200,5200,5200,5200,0
20250401,174500,57819230,5200,5200,5200,5200,0
20250401,174400,57819230,5200,5200,5200,5200,0
20250401,174300,57819230,5200,5200,5200,5200,0
20250401,174200,57819230,5200,5200,5200,5200,0
20250401,174100,57819230,5200,5200,5200,5200,0
20250401,174000,57819230,5200,5200,5200,5200,0
20250401,173900,57819230,5200,5200,5200,5200,0
20250401,173800,57819230,5200,5200,5200,5200,0
20250401,173700,57819230,5200,5200,5200,5200,0
20250401,173600,57819230,5200,5200,5200,5200,0
20250401,173500,57819230,5200,5200,5200,5200,0
20250401,173400,57819230,5200,5200,5200,5200,0
20250401,173300,57819230,5200,5200,5200,5200,0
20250401,173200,57819230,5200,5200,5200,5200,0
20250401,173100,57819230,5200,5200,5200,5200,102
20250401,173000,57819230,5200,5200,5200,5200,0
20250401,172900,57819230,5200,5200,5200,5200,0
20250401,172800,57819230,5200,5200,5200,5200,0
20250401,172700,57819230,5200,5200,5200,5200,0
20250401,172600,57819230,5200,5200,5200,5200,0
20250401,172500,57819230,5200,5200,5200,5200,0
20250401,172400,57819230,5200,5200,5200,5200,0
20250401,172300,57819230,5200,5200,5200,5200,0
20250401,172200,57819230,5200,5200,5200,5200,0
20250401,172100,57819230,5200,5200,5200,5200,0
20250401,172000,57819230,5200,5200,5200,5200,0
20250401,171900,57819230,5200,5200,5200,5200,0
20250401,171800,57819230,5200,5200,5200,5200,0
20250401,171700,57819230,5200,5200,5200,5200,0
20250401,171600,57819230,5200,5200,5200,5200,0
20250401,171500,57819230,5200,5200,5200,5200,0
20250401,171400,57819230,5200,5200,5200,5200,0
20250401,171300,57819230,5200,5200,5200,5200,0
20250401,171200,57819230,5200,5200,5200,5200,0
20250401,171100,57819230,5200,5200,5200,5200,0
20250401,171000,57819230,5200,5200,5200,5200,0
20250401,170900,57819230,5200,5200,5200,5200,0
20250401,170800,57819230,5200,5200,5200,5200,0
20250401,170700,57819230,5200,5200,5200,5200,0
20250401,170600,57819230,5200,5200,5200,5200,0
20250401,170500,57819230,5200,5200,5200,5200,0
20250401,170400,57819230,5200,5200,5200,5200,0
20250401,170300,57819230,5200,5200,5200,5200,0
20250401,170200,57819230,5200,5200,5200,5200,0
20250401,170100,57819230,5200,5200,5200,5200,102
20250401,170000,57819230,5200,5200,5200,5200,0
20250401,165900,57819230,5200,5200,5200,5200,0
20250401,165800,57819230,5200,5200,5200,5200,0
20250401,165700,57819230,5200,5200,5200,5200,0
20250401,165600,57819230,5200,5200,5200,5200,0
20250401,165500,57819230,5200,5200,5200,5200,0
20250401,165400,57819230,5200,5200,5200,5200,0
20250401,165300,57819230,5200,5200,5200,5200,0
20250401,165200,57819230,5200,5200,5200,5200,0
20250401,165100,57819230,5200,5200,5200,5200,0
20250401,165000,57819230,5200,5200,5200,5200,0
20250401,164900,57819230,5200,5200,5200,5200,0
20250401,164800,57819230,5200,5200,5200,5200,0
20250401,164700,57819230,5200,5200,5200,5200,0
20250401,164600,57819230,5200,5200,5200,5200,0
20250401,164500,57819230,5200,5200,5200,5200,0
20250401,164400,57819230,5200,5200,5200,5200,0
20250401,164300,57819230,5200,5200,5200,5200,0
20250401,164200,57819230,5200,5200,5200,5200,0
20250401,164100,57819230,5200,5200,5200,5200,0
20250401,164000,57819230,5200,5200,5200,5200,0
20250401,163900,57819230,5200,5200,5200,5200,0
20250401,163800,57819230,5200,5200,5200,5200,0
20250401,163700,57819230,5200,5200,5200,5200,0
20250401,163600,57819230,5200,5200,5200,5200,0
20250401,163500,57819230,5200,5200,5200,5200,0
20250401,163400,57819230,5200,5200,5200,5200,0
20250401,163300,57819230,5200,5200,5200,5200,0
20250401,163200,57819230,5200,5200,5200,5200,0
20250401,163100,57819230,5200,5200,5200,5200,102
20250401,163000,57819230,5200,5200,5200,5200,0
20250401,162900,57819230,5200,5200,5200,5200,0
20250401,162800,57819230,5200,5200,5200,5200,0
20250401,162700,57819230,5200,5200,5200,5200,0
20250401,162600,57819230,5200,5200,5200,5200,0
20250401,162500,57819230,5200,5200,5200,5200,0
20250401,162400,57819230,5200,5200,5200,5200,0
20250401,162300,57819230,5200,5200,5200,5200,0
20250401,162200,57819230,5200,5200,5200,5200,0
20250401,162100,57819230,5200,5200,5200,5200,0
20250401,162000,57819230,5200,5200,5200,5200,0
20250401,161900,57819230,5200,5200,5200,5200,0
20250401,161800,57819230,5200,5200,5200,5200,0
20250401,161700,57819230,5200,5200,5200,5200,0
20250401,161600,57819230,5200,5200,5200,5200,0
20250401,161500,57819230,5200,5200,5200,5200,0
20250401,161400,57819230,5200,5200,5200,5200,0
20250401,161300,57819230,5200,5200,5200,5200,0
20250401,161200,57819230,5200,5200,5200,5200,0
20250401,161100,57819230,5200,5200,5200,5200,0
20250401,161000,57819230,5200,5200,5200,5200,0
20250401,160900,57819230,5200,5200,5200,5200,0
20250401,160800,57819230,5200,5200,5200,5200,0
20250401,160700,57819230,5200,5200,5200,5200,0
20250401,160600,57819230,5200,5200,5200,5200,0
20250401,160500,57819230,5200,5200,5200,5200,0
20250401,160400,57819230,5200,5200,5200,5200,0
20250401,160300,57819230,5200,5200,5200,5200,0
20250401,160200,57819230,5200,5200,5200,5200,0
20250401,160100,57819230,5200,5200,5200,5200,102
20250401,160000,57819230,5200,5200,5200,5200,0
20250401,155900,57819230,5200,5200,5200,5200,0
20250401,155800,57819230,5200,5200,5200,5200,0
20250401,155700,57819230,5200,5200,5200,5200,0
20250401,155600,57819230,5200,5200,5200,5200,0
20250401,155500,57819230,5200,5200,5200,5200,0
20250401,155400,57819230,5200,5200,5200,5200,0
20250401,155300,57819230,5200,5200,5200,5200,0
20250401,155200,57819230,5200,5200,5200,5200,0
20250401,155100,57819230,5200,5200,5200,5200,0
20250401,155000,57819230,5200,5200,5200,5200,0
20250401,154900,57819230,5200,5200,5200,5200,0
20250401,154800,57819230,5200,5200,5200,5200,0
20250401,154700,57819230,5200,5200,5200,5200,0
20250401,154600,57819230,5200,5200,5200,5200,0
20250401,154500,57819230,5200,5200,5200,5200,0
20250401,154400,57819230,5200,5200,5200,5200,0
20250401,154300,57819230,5200,5200,5200,5200,0
20250401,154200,57819230,5200,5200,5200,5200,0
20250401,154100,57819230,5200,5200,5200,5200,0
20250401,154000,57819230,5200,5200,5200,5200,0
20250401,153900,57819230,5200,5200,5200,5200,0
20250401,153800,57819230,5200,5200,5200,5200,0
20250401,153700,57819230,5200,5200,5200,5200,0
20250401,153600,57819230,5200,5200,5200,5200,0
20250401,153500,57819230,5200,5200,5200,5200,0
20250401,153400,57819230,5200,5200,5200,5200,0
20250401,153300,57819230,5200,5200,5200,5200,0
20250401,153200,57819230,5200,5200,5200,5200,0
20250401,153100,57819230,5200,5200,5200,5200,102
20250401,153000,57819230,5200,5200,5200,5200,102
20250401,152900,57288830,5270,5270,5270,5270,0
20250401,152800,57288830,5270,5270,5270,5270,0
20250401,152700,57288830,5270,5270,5270,5270,0
20250401,152600,57288830,5270,5270,5270,5270,0
20250401,152500,57288830,5270,5270,5270,5270,0
20250401,152400,57288830,5270,5270,5270,5270,0
20250401,152300,57288830,5270,5270,5270,5270,0
20250401,152200,57288830,5270,5270,5270,5270,0
20250401,152100,57288830,5270,5270,5270,5270,0
20250401,152000,57288830,5270,5270,5270,5270,0
20250401,151900,57288830,5270,5270,5270,5270,0
20250401,151800,57288830,5270,5270,5270,5270,0
20250401,151700,57288830,5270,5270,5270,5270,0
20250401,151600,57288830,5270,5270,5270,5270,0
20250401,151500,57288830,5270,5270,5270,5270,0
20250401,151400,57288830,5270,5270,5270,5270,0
20250401,151300,57288830,5270,5270,5270,5270,0
20250401,151200,57288830,5270,5230,5270,5230,32
20250401,151100,57121430,5230,5230,5270,5230,564
20250401,151000,54171670,5270,5270,5270,5270,0
20250401,150900,54171670,5270,5270,5270,5270,0
20250401,150800,54171670,5270,5270,5270,5270,0
20250401,150700,54171670,5270,5270,5270,5270,0
20250401,150600,54171670,5270,5270,5270,5270,0
20250401,150500,54171670,5270,5270,5270,5270,0
20250401,150400,54171670,5270,5270,5270,5270,0
20250401,150300,54171670,5270,5270,5270,5270,0
20250401,150200,54171670,5270,5270,5270,5270,0
20250401,150100,54171670,5270,5270,5270,5270,0
20250401,150000,54171670,5270,5270,5270,5270,0
20250401,145900,54171670,5270,5270,5270,5270,0
20250401,145800,54171670,5270,5260,5270,5260,6
20250401,145700,54140100,5270,5270,5270,5270,0
20250401,145600,54140100,5270,5270,5270,5270,0
20250401,145500,54140100,5270,5270,5270,5270,15
20250401,145400,54061050,5280,5270,5280,5230,466
20250401,145300,51608110,5260,5260,5260,5260,25
20250401,145200,51476610,5260,5260,5260,5260,0
20250401,145100,51476610,5260,5260,5260,5260,0
20250401,145000,51476610,5260,5260,5260,5260,0
20250401,144900,51476610,5260,5260,5260,5260,0
20250401,144800,51476610,5260,5260,5260,5260,0
20250401,144700,51476610,5260,5260,5260,5260,0
20250401,144600,51476610,5260,5250,5260,5250,60
20250401,144500,51161600,5250,5250,5250,5250,0
20250401,144400,51161600,5250,5250,5250,5250,0
20250401,144300,51161600,5250,5250,5250,5250,0
20250401,144200,51161600,5250,5250,5250,5250,0
20250401,144100,51161600,5250,5250,5250,5250,0
20250401,144000,51161600,5250,5250,5250,5250,0
20250401,143900,51161600,5250,5250,5250,5250,0
20250401,143800,51161600,5250,5250,5250,5250,3
20250401,143700,51145850,5230,5230,5230,5230,0
20250401,143600,51145850,5230,5230,5230,5230,0
20250401,143500,51145850,5230,5230,5230,5230,100
20250401,143400,50622850,5250,5250,5250,5250,0
20250401,143300,50622850,5250,5250,5250,5250,1
20250401,143200,50617600,5230,5230,5230,5230,0
20250401,143100,50617600,5230,5230,5230,5230,0
20250401,143000,50617600,5230,5230,5230,5230,0
20250401,142900,50617600,5230,5230,5230,5230,212
20250401,142800,49508840,5230,5230,5230,5230,500
20250401,142700,46893840,5250,5250,5250,5250,0
20250401,142600,46893840,5250,5250,5250,5250,0
20250401,142500,46893840,5250,5250,5250,5250,0
20250401,142400,46893840,5250,5250,5250,5250,0
20250401,142300,46893840,5250,5250,5250,5250,2
20250401,142200,46883340,5250,5250,5250,5250,0
20250401,142100,46883340,5250,5250,5250,5250,0
20250401,142000,46883340,5250,5250,5250,5250,0
20250401,141900,46883340,5250,5250,5250,5250,0
20250401,141800,46883340,5250,5250,5250,5250,0
20250401,141700,46883340,5250,5250,5250,5250,0
20250401,141600,46883340,5250,5250,5250,5250,0
20250401,141500,46883340,5250,5230,5250,5230,22
20250401,141400,46768260,5240,5250,5250,5240,1010
20250401,141300,41466040,5260,5260,5260,5260,0
20250401,141200,41466040,5260,5260,5260,5260,0
20250401,141100,41466040,5260,5260,5260,5260,0
20250401,141000,41466040,5260,5260,5260,5260,0
20250401,140900,41466040,5260,5260,5260,5260,0
20250401,140800,41466040,5260,5260,5260,5260,0
20250401,140700,41466040,5260,5260,5260,5260,171
20250401,140600,40566580,5260,5260,5260,5260,27
20250401,140500,40424560,5260,5260,5260,5260,0
20250401,140400,40424560,5260,5260,5260,5260,30
20250401,140300,40266760,5260,5260,5260,5260,0
20250401,140200,40266760,5260,5260,5260,5260,0
20250401,140100,40266760,5260,5260,5260,5260,33
20250401,140000,40093180,5260,5260,5260,5260,58
20250401,135900,39788100,5260,5260,5260,5260,1111
20250401,135800,33944240,5260,5260,5260,5260,0
20250401,135700,33944240,5260,5260,5260,5260,0
20250401,135600,33944240,5260,5260,5260,5260,0
20250401,135500,33944240,5260,5260,5260,5260,0
20250401,135400,33944240,5260,5260,5260,5260,10
20250401,135300,33891640,5260,5260,5260,5260,1
20250401,135200,33886380,5250,5250,5250,5250,10
20250401,135100,33833880,5260,5260,5260,5260,0
20250401,135000,33833880,5260,5260,5260,5260,0
20250401,134900,33833880,5260,5260,5260,5260,0
20250401,134800,33833880,5260,5260,5260,5260,0
20250401,134700,33833880,5260,5260,5260,5260,0
20250401,134600,33833880,5260,5260,5260,5260,0
20250401,134500,33833880,5260,5260,5260,5260,0
20250401,134400,33833880,5260,5260,5260,5260,597
20250401,134300,30693660,5250,5250,5250,5250,0
20250401,134200,30693660,5250,5250,5250,5250,10
20250401,134100,30641160,5260,5260,5260,5260,0
20250401,134000,30641160,5260,5260,5260,5260,0
20250401,133900,30641160,5260,5260,5260,5260,0
20250401,133800,30641160,5260,5260,5260,5260,0
20250401,133700,30641160,5260,5260,5260,5260,1
20250401,133600,30635900,5260,5260,5260,5260,0
20250401,133500,30635900,5260,5260,5260,5260,0
20250401,133400,30635900,5260,5260,5260,5260,0
20250401,133300,30635900,5260,5260,5260,5260,0
20250401,133200,30635900,5260,5260,5260,5260,0
20250401,133100,30635900,5260,5260,5260,5260,0
20250401,133000,30635900,5260,5260,5260,5260,0
20250401,132900,30635900,5260,5260,5260,5260,0
20250401,132800,30635900,5260,5260,5260,5260,2
20250401,132700,30625380,5260,5260,5260,5260,0
20250401,132600,30625380,5260,5260,5260,5260,0
20250401,132500,30625380,5260,5260,5260,5260,1
20250401,132400,30620120,5260,5260,5260,5260,0
20250401,132300,30620120,5260,5260,5260,5260,0
20250401,132200,30620120,5260,5260,5260,5260,0
20250401,132100,30620120,5260,5260,5260,5260,0
20250401,132000,30620120,5260,5260,5260,5260,0
20250401,131900,30620120,5260,5260,5260,5260,0
20250401,131800,30620120,5260,5260,5260,5260,0
20250401,131700,30620120,5260,5260,5260,5260,0
20250401,131600,30620120,5260,5260,5260,5260,0
20250401,131500,30620120,5260,5260,5260,5260,0
20250401,131400,30620120,5260,5260,5260,5260,0
20250401,131300,30620120,5260,5260,5260,5260,0
20250401,131200,30620120,5260,5260,5260,5260,0
20250401,131100,30620120,5260,5260,5260,5260,1
20250401,131000,30614860,5260,5260,5260,5260,3
20250401,130900,30599080,5260,5260,5260,5260,3
20250401,130800,30583300,5260,5260,5260,5260,3
20250401,130700,30567520,5260,5250,5260,5250,3
20250401,130600,30551760,5260,5270,5270,5260,2
20250401,130500,30541230,5270,5270,5270,5270,30
20250401,130400,30383130,5270,5260,5270,5260,12
20250401,130300,30320000,5250,5250,5250,5250,10
20250401,130200,30267500,5260,5260,5260,5260,35
20250401,130100,30083400,5260,5260,5260,5260,0
20250401,130000,30083400,5260,5260,5260,5260,0
20250401,125900,30083400,5260,5260,5260,5260,1
20250401,125800,30078140,5250,5250,5250,5250,0
20250401,125700,30078140,5250,5240,5250,5240,43
20250401,125600,29852520,5240,5240,5240,5240,0
20250401,125500,29852520,5240,5240,5240,5240,0
20250401,125400,29852520,5240,5240,5240,5240,10
20250401,125300,29800120,5240,5230,5240,5230,37
20250401,125200,29606250,5230,5230,5230,5230,640
20250401,125100,26259050,5240,5240,5240,5240,0
20250401,125000,26259050,5240,5240,5240,5240,0
20250401,124900,26259050,5240,5230,5240,5230,46
20250401,124800,26018070,5240,5240,5240,5240,0
20250401,124700,26018070,5240,5240,5240,5240,0
20250401,124600,26018070,5240,5240,5240,5240,0
20250401,124500,26018070,5240,5240,5240,5240,0
20250401,124400,26018070,5240,5240,5240,5240,19
20250401,124300,25918510,5240,5240,5240,5240,0
20250401,124200,25918510,5240,5240,5240,5240,0
20250401,124100,25918510,5240,5240,5240,5240,0
20250401,124000,25918510,5240,5240,5240,5240,0
20250401,123900,25918510,5240,5240,5240,5240,0
20250401,123800,25918510,5240,5240,5240,5240,0
20250401,123700,25918510,5240,5240,5240,5240,0
20250401,123600,25918510,5240,5240,5240,5240,0
20250401,123500,25918510,5240,5240,5240,5240,0
20250401,123400,25918510,5240,5240,5240,5240,0
20250401,123300,25918510,5240,5240,5240,5240,0
20250401,123200,25918510,5240,5240,5240,5240,5
20250401,123100,25892310,5240,5240,5240,5240,0
20250401,123000,25892310,5240,5240,5240,5240,0
20250401,122900,25892310,5240,5240,5240,5240,5
20250401,122800,25866110,5230,5230,5230,5230,0
20250401,122700,25866110,5230,5230,5230,5230,17
20250401,122600,25777200,5240,5240,5240,5240,0
20250401,122500,25777200,5240,5240,5240,5240,0
20250401,122400,25777200,5240,5240,5240,5240,0
20250401,122300,25777200,5240,5240,5240,5240,0
20250401,122200,25777200,5240,5240,5240,5240,0
20250401,122100,25777200,5240,5240,5240,5240,0
20250401,122000,25777200,5240,5240,5240,5240,0
20250401,121900,25777200,5240,5240,5240,5240,0
20250401,121800,25777200,5240,5240,5240,5240,0
20250401,121700,25777200,5240,5240,5240,5240,0
20250401,121600,25777200,5240,5240,5240,5240,0
20250401,121500,25777200,5240,5240,5240,5240,0
20250401,121400,25777200,5240,5240,5240,5240,0
20250401,121300,25777200,5240,5240,5240,5240,0
20250401,121200,25777200,5240,5240,5240,5240,0
20250401,121100,25777200,5240,5240,5240,5240,0
20250401,121000,25777200,5240,5240,5240,5240,1
20250401,120900,25771960,5230,5230,5230,5230,0
20250401,120800,25771960,5230,5240,5240,5230,2
20250401,120700,25761490,5230,5230,5240,5230,55
20250401,120600,25473830,5240,5240,5240,5240,0
20250401,120500,25473830,5240,5240,5240,5240,0
20250401,120400,25473830,5240,5240,5240,5240,0
20250401,120300,25473830,5240,5240,5240,5240,0
20250401,120200,25473830,5240,5240,5240,5240,0
20250401,120100,25473830,5240,5240,5240,5240,0
20250401,120000,25473830,5240,5240,5240,5240,1
20250401,115900,25468590,5230,5230,5230,5230,0
20250401,115800,25468590,5230,5230,5230,5230,25
20250401,115700,25337840,5230,5230,5230,5230,0
20250401,115600,25337840,5230,5230,5230,5230,24
20250401,115500,25212320,5230,5200,5230,5200,2
20250401,115400,25201890,5230,5230,5230,5230,0
20250401,115300,25201890,5230,5230,5230,5230,25
20250401,115200,25071140,5230,5230,5230,5230,0
20250401,115100,25071140,5230,5230,5230,5230,25
20250401,115000,24940390,5230,5230,5230,5230,0
20250401,114900,24940390,5230,5230,5230,5230,0
20250401,114800,24940390,5230,5230,5230,5230,24
20250401,114700,24814870,5230,5230,5230,5230,0
20250401,114600,24814870,5230,5230,5230,5230,25
20250401,114500,24684120,5240,5240,5240,5240,0
20250401,114400,24684120,5240,5230,5240,5230,3
20250401,114300,24668420,5200,5200,5200,5200,20
20250401,114200,24564420,5200,5200,5200,5200,1
20250401,114100,24559220,5200,5200,5200,5200,24
20250401,114000,24434420,5200,5200,5200,5200,0
20250401,113900,24434420,5200,5200,5200,5200,2
20250401,113800,24424020,5200,5200,5200,5200,38
20250401,113700,24226420,5200,5200,5200,5200,0
20250401,113600,24226420,5200,5200,5200,5200,27
20250401,113500,24086020,5200,5200,5200,5200,19
20250401,113400,23987220,5200,5200,5200,5200,0
20250401,113300,23987220,5200,5200,5200,5200,24
20250401,113200,23862420,5200,5200,5200,5200,0
20250401,113100,23862420,5200,5200,5200,5200,25
20250401,113000,23732420,5200,5200,5200,5200,0
20250401,112900,23732420,5200,5200,5200,5200,0
20250401,112800,23732420,5200,5200,5200,5200,26
20250401,112700,23597220,5200,5180,5200,5180,512
20250401,112600,20945040,5180,5180,5180,5180,45
20250401,112500,20711940,5180,5180,5180,5180,1
20250401,112400,20706760,5180,5180,5180,5180,0
20250401,112300,20706760,5180,5180,5180,5180,28
20250401,112200,20561720,5180,5180,5180,5180,0
20250401,112100,20561720,5180,5180,5180,5180,25
20250401,112000,20432220,5180,5180,5180,5180,2
20250401,111900,20421860,5180,5180,5180,5180,0
20250401,111800,20421860,5180,5170,5180,5170,119
20250401,111700,19806390,5180,5160,5180,5160,2
20250401,111600,19796050,5180,5180,5180,5180,25
20250401,111500,19666550,5180,5180,5180,5180,39
20250401,111400,19464530,5200,5200,5200,5200,0
20250401,111300,19464530,5200,5200,5200,5200,25
20250401,111200,19334530,5200,5200,5200,5200,0
20250401,111100,19334530,5200,5200,5200,5200,24
20250401,111000,19209730,5200,5200,5200,5200,0
20250401,110900,19209730,5200,5200,5200,5200,0
20250401,110800,19209730,5200,5200,5200,5200,25
20250401,110700,19079730,5200,5200,5200,5200,0
20250401,110600,19079730,5200,5200,5200,5200,1
20250401,110500,19074530,5180,5180,5180,5180,0
20250401,110400,19074530,5180,5190,5190,5180,168
20250401,110300,18204070,5200,5200,5200,5200,20
20250401,110200,18100070,5200,5200,5200,5200,0
20250401,110100,18100070,5200,5200,5200,5200,0
20250401,110000,18100070,5200,5190,5200,5190,10
20250401,105900,18048140,5190,5180,5190,5180,49
20250401,105800,17794310,5180,5180,5180,5180,0
20250401,105700,17794310,5180,5180,5180,5180,0
20250401,105600,17794310,5180,5170,5180,5170,10
20250401,105500,17742590,5170,5170,5170,5170,1
20250401,105400,17737420,5170,5170,5170,5170,0
20250401,105300,17737420,5170,5170,5170,5170,0
20250401,105200,17737420,5170,5170,5170,5170,0
20250401,105100,17737420,5170,5170,5170,5170,50
20250401,105000,17478920,5170,5170,5170,5170,0
20250401,104900,17478920,5170,5170,5170,5170,0
20250401,104800,17478920,5170,5170,5170,5170,0
20250401,104700,17478920,5170,5170,5170,5170,0
20250401,104600,17478920,5170,5170,5170,5170,0
20250401,104500,17478920,5170,5170,5170,5170,0
20250401,104400,17478920,5170,5170,5170,5170,0
20250401,104300,17478920,5170,5170,5170,5170,0
20250401,104200,17478920,5170,5170,5170,5170,0
20250401,104100,17478920,5170,5170,5170,5170,0
20250401,104000,17478920,5170,5170,5170,5170,0
20250401,103900,17478920,5170,5170,5170,5170,0
20250401,103800,17478920,5170,5170,5170,5170,0
20250401,103700,17478920,5170,5170,5170,5170,0
20250401,103600,17478920,5170,5170,5170,5170,0
20250401,103500,17478920,5170,5170,5170,5170,0
20250401,103400,17478920,5170,5170,5170,5170,0
20250401,103300,17478920,5170,5170,5170,5170,1
20250401,103200,17473750,5140,5140,5140,5140,0
20250401,103100,17473750,5140,5140,5140,5140,0
20250401,103000,17473750,5140,5140,5140,5140,0
20250401,102900,17473750,5140,5150,5150,5140,106
20250401,102800,16928270,5190,5190,5190,5190,0
20250401,102700,16928270,5190,5190,5190,5190,0
20250401,102600,16928270,5190,5190,5190,5190,0
20250401,102500,16928270,5190,5190,5190,5190,1
20250401,102400,16923080,5190,5190,5190,5190,0
20250401,102300,16923080,5190,5190,5190,5190,0
20250401,102200,16923080,5190,5190,5190,5190,0
20250401,102100,16923080,5190,5150,5190,5150,47
20250401,102000,16680990,5150,5150,5150,5150,0
20250401,101900,16680990,5150,5150,5150,5150,0
20250401,101800,16680990,5150,5150,5150,5150,0
20250401,101700,16680990,5150,5150,5150,5150,17
20250401,101600,16593440,5150,5140,5150,5140,2
20250401,101500,16583150,5150,5150,5150,5150,0
20250401,101400,16583150,5150,5150,5150,5150,3
20250401,101300,16567700,5150,5150,5150,5150,0
20250401,101200,16567700,5150,5150,5150,5150,13
20250401,101100,16500750,5150,5150,5150,5150,0
20250401,101000,16500750,5150,5150,5150,5150,0
20250401,100900,16500750,5150,5150,5150,5150,0
20250401,100800,16500750,5150,5150,5150,5150,0
20250401,100700,16500750,5150,5150,5150,5150,0
20250401,100600,16500750,5150,5150,5150,5150,0
20250401,100500,16500750,5150,5150,5150,5150,0
20250401,100400,16500750,5150,5150,5150,5150,0
20250401,100300,16500750,5150,5150,5150,5150,1
20250401,100200,16495600,5150,5150,5150,5150,0
20250401,100100,16495600,5150,5150,5150,5150,0
20250401,100000,16495600,5150,5150,5150,5150,0
20250401,095900,16495600,5150,5150,5150,5150,0
20250401,095800,16495600,5150,5150,5150,5150,0
20250401,095700,16495600,5150,5150,5150,5150,0
20250401,095600,16495600,5150,5150,5150,5150,0
20250401,095500,16495600,5150,5150,5150,5150,0
20250401,095400,16495600,5150,5150,5150,5150,0
20250401,095300,16495600,5150,5150,5150,5150,0
20250401,095200,16495600,5150,5150,5150,5150,0
20250401,095100,16495600,5150,5150,5150,5150,0
20250401,095000,16495600,5150,5150,5150,5150,7
20250401,094900,16459550,5150,5150,5150,5150,9
20250401,094800,16413200,5150,5150,5150,5150,1
20250401,094700,16408050,5150,5150,5150,5150,0
20250401,094600,16408050,5150,5150,5150,5150,0
20250401,094500,16408050,5150,5150,5150,5150,1
20250401,094400,16402900,5130,5140,5140,5130,137
20250401,094300,15698960,5150,5150,5150,5150,0
20250401,094200,15698960,5150,5140,5150,5140,101
20250401,094100,15179810,5160,5160,5160,5160,0
20250401,094000,15179810,5160,5160,5160,5160,0
20250401,093900,15179810,5160,5160,5160,5160,0
20250401,093800,15179810,5160,5160,5160,5160,0
20250401,093700,15179810,5160,5160,5160,5160,1
20250401,093600,15174650,5140,5140,5140,5140,11
20250401,093500,15118110,5160,5160,5160,5160,1
20250401,093400,15112950,5150,5150,5150,5150,105
20250401,093300,14572200,5150,5150,5150,5150,0
20250401,093200,14572200,5150,5160,5160,5150,99
20250401,093100,14062340,5180,5180,5180,5180,0
20250401,093000,14062340,5180,5180,5180,5180,0
20250401,092900,14062340,5180,5180,5180,5180,2
20250401,092800,14051980,5180,5160,5180,5160,22
20250401,092700,13938420,5160,5160,5160,5160,0
20250401,092600,13938420,5160,5160,5160,5160,2
20250401,092500,13928100,5180,5180,5180,5180,1
20250401,092400,13922920,5150,5160,5160,5150,350
20250401,092300,12120320,5180,5180,5180,5180,0
20250401,092200,12120320,5180,5180,5180,5180,1
20250401,092100,12115140,5170,5180,5180,5170,94
20250401,092000,11629150,5190,5190,5190,5190,0
20250401,091900,11629150,5190,5180,5190,5180,12
20250401,091800,11566970,5190,5190,5190,5190,2
20250401,091700,11556590,5190,5190,5190,5190,0
20250401,091600,11556590,5190,5170,5190,5170,14
20250401,091500,11484170,5170,5170,5170,5170,50
20250401,091400,11225670,5170,5170,5170,5170,0
20250401,091300,11225670,5170,5170,5170,5170,0
20250401,091200,11225670,5170,5170,5170,5170,0
20250401,091100,11225670,5170,5170,5170,5170,0
20250401,091000,11225670,5170,5170,5170,5170,0
20250401,090900,11225670,5170,5160,5170,5160,19
20250401,090800,11127610,5160,5160,5160,5160,46
20250401,090700,10890250,5170,5170,5170,5170,15
20250401,090600,10812700,5170,5170,5170,5170,57
20250401,090500,10518010,5170,5160,5170,5150,102
20250401,090400,9992090,5170,5150,5170,5140,233
20250401,090300,8793940,5170,5150,5170,5150,159
20250401,090200,7975070,5150,5160,5160,5150,104
20250401,090100,7439440,5160,5130,5160,5130,33
20250401,090000,7269250,5160,5120,5160,5120,1419
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 213100 57819230 5200 5200 5200 5200 102
3 20250401 213000 57819230 5200 5200 5200 5200 0
4 20250401 212900 57819230 5200 5200 5200 5200 0
5 20250401 212800 57819230 5200 5200 5200 5200 0
6 20250401 212700 57819230 5200 5200 5200 5200 0
7 20250401 212600 57819230 5200 5200 5200 5200 0
8 20250401 212500 57819230 5200 5200 5200 5200 0
9 20250401 212400 57819230 5200 5200 5200 5200 0
10 20250401 212300 57819230 5200 5200 5200 5200 0
11 20250401 212200 57819230 5200 5200 5200 5200 0
12 20250401 212100 57819230 5200 5200 5200 5200 0
13 20250401 212000 57819230 5200 5200 5200 5200 0
14 20250401 211900 57819230 5200 5200 5200 5200 0
15 20250401 211800 57819230 5200 5200 5200 5200 0
16 20250401 211700 57819230 5200 5200 5200 5200 0
17 20250401 211600 57819230 5200 5200 5200 5200 0
18 20250401 211500 57819230 5200 5200 5200 5200 0
19 20250401 211400 57819230 5200 5200 5200 5200 0
20 20250401 211300 57819230 5200 5200 5200 5200 0
21 20250401 211200 57819230 5200 5200 5200 5200 0
22 20250401 211100 57819230 5200 5200 5200 5200 0
23 20250401 211000 57819230 5200 5200 5200 5200 0
24 20250401 210900 57819230 5200 5200 5200 5200 0
25 20250401 210800 57819230 5200 5200 5200 5200 0
26 20250401 210700 57819230 5200 5200 5200 5200 0
27 20250401 210600 57819230 5200 5200 5200 5200 0
28 20250401 210500 57819230 5200 5200 5200 5200 0
29 20250401 210400 57819230 5200 5200 5200 5200 0
30 20250401 210300 57819230 5200 5200 5200 5200 0
31 20250401 210200 57819230 5200 5200 5200 5200 0
32 20250401 210100 57819230 5200 5200 5200 5200 102
33 20250401 210000 57819230 5200 5200 5200 5200 0
34 20250401 205900 57819230 5200 5200 5200 5200 0
35 20250401 205800 57819230 5200 5200 5200 5200 0
36 20250401 205700 57819230 5200 5200 5200 5200 0
37 20250401 205600 57819230 5200 5200 5200 5200 0
38 20250401 205500 57819230 5200 5200 5200 5200 0
39 20250401 205400 57819230 5200 5200 5200 5200 0
40 20250401 205300 57819230 5200 5200 5200 5200 0
41 20250401 205200 57819230 5200 5200 5200 5200 0
42 20250401 205100 57819230 5200 5200 5200 5200 0
43 20250401 205000 57819230 5200 5200 5200 5200 0
44 20250401 204900 57819230 5200 5200 5200 5200 0
45 20250401 204800 57819230 5200 5200 5200 5200 0
46 20250401 204700 57819230 5200 5200 5200 5200 0
47 20250401 204600 57819230 5200 5200 5200 5200 0
48 20250401 204500 57819230 5200 5200 5200 5200 0
49 20250401 204400 57819230 5200 5200 5200 5200 0
50 20250401 204300 57819230 5200 5200 5200 5200 0
51 20250401 204200 57819230 5200 5200 5200 5200 0
52 20250401 204100 57819230 5200 5200 5200 5200 0
53 20250401 204000 57819230 5200 5200 5200 5200 0
54 20250401 203900 57819230 5200 5200 5200 5200 0
55 20250401 203800 57819230 5200 5200 5200 5200 0
56 20250401 203700 57819230 5200 5200 5200 5200 0
57 20250401 203600 57819230 5200 5200 5200 5200 0
58 20250401 203500 57819230 5200 5200 5200 5200 0
59 20250401 203400 57819230 5200 5200 5200 5200 0
60 20250401 203300 57819230 5200 5200 5200 5200 0
61 20250401 203200 57819230 5200 5200 5200 5200 0
62 20250401 203100 57819230 5200 5200 5200 5200 102
63 20250401 203000 57819230 5200 5200 5200 5200 0
64 20250401 202900 57819230 5200 5200 5200 5200 0
65 20250401 202800 57819230 5200 5200 5200 5200 0
66 20250401 202700 57819230 5200 5200 5200 5200 0
67 20250401 202600 57819230 5200 5200 5200 5200 0
68 20250401 202500 57819230 5200 5200 5200 5200 0
69 20250401 202400 57819230 5200 5200 5200 5200 0
70 20250401 202300 57819230 5200 5200 5200 5200 0
71 20250401 202200 57819230 5200 5200 5200 5200 0
72 20250401 202100 57819230 5200 5200 5200 5200 0
73 20250401 202000 57819230 5200 5200 5200 5200 0
74 20250401 201900 57819230 5200 5200 5200 5200 0
75 20250401 201800 57819230 5200 5200 5200 5200 0
76 20250401 201700 57819230 5200 5200 5200 5200 0
77 20250401 201600 57819230 5200 5200 5200 5200 0
78 20250401 201500 57819230 5200 5200 5200 5200 0
79 20250401 201400 57819230 5200 5200 5200 5200 0
80 20250401 201300 57819230 5200 5200 5200 5200 0
81 20250401 201200 57819230 5200 5200 5200 5200 0
82 20250401 201100 57819230 5200 5200 5200 5200 0
83 20250401 201000 57819230 5200 5200 5200 5200 0
84 20250401 200900 57819230 5200 5200 5200 5200 0
85 20250401 200800 57819230 5200 5200 5200 5200 0
86 20250401 200700 57819230 5200 5200 5200 5200 0
87 20250401 200600 57819230 5200 5200 5200 5200 0
88 20250401 200500 57819230 5200 5200 5200 5200 0
89 20250401 200400 57819230 5200 5200 5200 5200 0
90 20250401 200300 57819230 5200 5200 5200 5200 0
91 20250401 200200 57819230 5200 5200 5200 5200 0
92 20250401 200100 57819230 5200 5200 5200 5200 102
93 20250401 200000 57819230 5200 5200 5200 5200 0
94 20250401 195900 57819230 5200 5200 5200 5200 0
95 20250401 195800 57819230 5200 5200 5200 5200 0
96 20250401 195700 57819230 5200 5200 5200 5200 0
97 20250401 195600 57819230 5200 5200 5200 5200 0
98 20250401 195500 57819230 5200 5200 5200 5200 0
99 20250401 195400 57819230 5200 5200 5200 5200 0
100 20250401 195300 57819230 5200 5200 5200 5200 0
101 20250401 195200 57819230 5200 5200 5200 5200 0
102 20250401 195100 57819230 5200 5200 5200 5200 0
103 20250401 195000 57819230 5200 5200 5200 5200 0
104 20250401 194900 57819230 5200 5200 5200 5200 0
105 20250401 194800 57819230 5200 5200 5200 5200 0
106 20250401 194700 57819230 5200 5200 5200 5200 0
107 20250401 194600 57819230 5200 5200 5200 5200 0
108 20250401 194500 57819230 5200 5200 5200 5200 0
109 20250401 194400 57819230 5200 5200 5200 5200 0
110 20250401 194300 57819230 5200 5200 5200 5200 0
111 20250401 194200 57819230 5200 5200 5200 5200 0
112 20250401 194100 57819230 5200 5200 5200 5200 0
113 20250401 194000 57819230 5200 5200 5200 5200 0
114 20250401 193900 57819230 5200 5200 5200 5200 0
115 20250401 193800 57819230 5200 5200 5200 5200 0
116 20250401 193700 57819230 5200 5200 5200 5200 0
117 20250401 193600 57819230 5200 5200 5200 5200 0
118 20250401 193500 57819230 5200 5200 5200 5200 0
119 20250401 193400 57819230 5200 5200 5200 5200 0
120 20250401 193300 57819230 5200 5200 5200 5200 0
121 20250401 193200 57819230 5200 5200 5200 5200 0
122 20250401 193100 57819230 5200 5200 5200 5200 102
123 20250401 193000 57819230 5200 5200 5200 5200 0
124 20250401 192900 57819230 5200 5200 5200 5200 0
125 20250401 192800 57819230 5200 5200 5200 5200 0
126 20250401 192700 57819230 5200 5200 5200 5200 0
127 20250401 192600 57819230 5200 5200 5200 5200 0
128 20250401 192500 57819230 5200 5200 5200 5200 0
129 20250401 192400 57819230 5200 5200 5200 5200 0
130 20250401 192300 57819230 5200 5200 5200 5200 0
131 20250401 192200 57819230 5200 5200 5200 5200 0
132 20250401 192100 57819230 5200 5200 5200 5200 0
133 20250401 192000 57819230 5200 5200 5200 5200 0
134 20250401 191900 57819230 5200 5200 5200 5200 0
135 20250401 191800 57819230 5200 5200 5200 5200 0
136 20250401 191700 57819230 5200 5200 5200 5200 0
137 20250401 191600 57819230 5200 5200 5200 5200 0
138 20250401 191500 57819230 5200 5200 5200 5200 0
139 20250401 191400 57819230 5200 5200 5200 5200 0
140 20250401 191300 57819230 5200 5200 5200 5200 0
141 20250401 191200 57819230 5200 5200 5200 5200 0
142 20250401 191100 57819230 5200 5200 5200 5200 0
143 20250401 191000 57819230 5200 5200 5200 5200 0
144 20250401 190900 57819230 5200 5200 5200 5200 0
145 20250401 190800 57819230 5200 5200 5200 5200 0
146 20250401 190700 57819230 5200 5200 5200 5200 0
147 20250401 190600 57819230 5200 5200 5200 5200 0
148 20250401 190500 57819230 5200 5200 5200 5200 0
149 20250401 190400 57819230 5200 5200 5200 5200 0
150 20250401 190300 57819230 5200 5200 5200 5200 0
151 20250401 190200 57819230 5200 5200 5200 5200 0
152 20250401 190100 57819230 5200 5200 5200 5200 102
153 20250401 190000 57819230 5200 5200 5200 5200 0
154 20250401 185900 57819230 5200 5200 5200 5200 0
155 20250401 185800 57819230 5200 5200 5200 5200 0
156 20250401 185700 57819230 5200 5200 5200 5200 0
157 20250401 185600 57819230 5200 5200 5200 5200 0
158 20250401 185500 57819230 5200 5200 5200 5200 0
159 20250401 185400 57819230 5200 5200 5200 5200 0
160 20250401 185300 57819230 5200 5200 5200 5200 0
161 20250401 185200 57819230 5200 5200 5200 5200 0
162 20250401 185100 57819230 5200 5200 5200 5200 0
163 20250401 185000 57819230 5200 5200 5200 5200 0
164 20250401 184900 57819230 5200 5200 5200 5200 0
165 20250401 184800 57819230 5200 5200 5200 5200 0
166 20250401 184700 57819230 5200 5200 5200 5200 0
167 20250401 184600 57819230 5200 5200 5200 5200 0
168 20250401 184500 57819230 5200 5200 5200 5200 0
169 20250401 184400 57819230 5200 5200 5200 5200 0
170 20250401 184300 57819230 5200 5200 5200 5200 0
171 20250401 184200 57819230 5200 5200 5200 5200 0
172 20250401 184100 57819230 5200 5200 5200 5200 0
173 20250401 184000 57819230 5200 5200 5200 5200 0
174 20250401 183900 57819230 5200 5200 5200 5200 0
175 20250401 183800 57819230 5200 5200 5200 5200 0
176 20250401 183700 57819230 5200 5200 5200 5200 0
177 20250401 183600 57819230 5200 5200 5200 5200 0
178 20250401 183500 57819230 5200 5200 5200 5200 0
179 20250401 183400 57819230 5200 5200 5200 5200 0
180 20250401 183300 57819230 5200 5200 5200 5200 0
181 20250401 183200 57819230 5200 5200 5200 5200 0
182 20250401 183100 57819230 5200 5200 5200 5200 102
183 20250401 183000 57819230 5200 5200 5200 5200 0
184 20250401 182900 57819230 5200 5200 5200 5200 0
185 20250401 182800 57819230 5200 5200 5200 5200 0
186 20250401 182700 57819230 5200 5200 5200 5200 0
187 20250401 182600 57819230 5200 5200 5200 5200 0
188 20250401 182500 57819230 5200 5200 5200 5200 0
189 20250401 182400 57819230 5200 5200 5200 5200 0
190 20250401 182300 57819230 5200 5200 5200 5200 0
191 20250401 182200 57819230 5200 5200 5200 5200 0
192 20250401 182100 57819230 5200 5200 5200 5200 0
193 20250401 182000 57819230 5200 5200 5200 5200 0
194 20250401 181900 57819230 5200 5200 5200 5200 0
195 20250401 181800 57819230 5200 5200 5200 5200 0
196 20250401 181700 57819230 5200 5200 5200 5200 0
197 20250401 181600 57819230 5200 5200 5200 5200 0
198 20250401 181500 57819230 5200 5200 5200 5200 0
199 20250401 181400 57819230 5200 5200 5200 5200 0
200 20250401 181300 57819230 5200 5200 5200 5200 0
201 20250401 181200 57819230 5200 5200 5200 5200 0
202 20250401 181100 57819230 5200 5200 5200 5200 0
203 20250401 181000 57819230 5200 5200 5200 5200 0
204 20250401 180900 57819230 5200 5200 5200 5200 0
205 20250401 180800 57819230 5200 5200 5200 5200 0
206 20250401 180700 57819230 5200 5200 5200 5200 0
207 20250401 180600 57819230 5200 5200 5200 5200 0
208 20250401 180500 57819230 5200 5200 5200 5200 0
209 20250401 180400 57819230 5200 5200 5200 5200 0
210 20250401 180300 57819230 5200 5200 5200 5200 0
211 20250401 180200 57819230 5200 5200 5200 5200 0
212 20250401 180100 57819230 5200 5200 5200 5200 102
213 20250401 180000 57819230 5200 5200 5200 5200 0
214 20250401 175900 57819230 5200 5200 5200 5200 0
215 20250401 175800 57819230 5200 5200 5200 5200 0
216 20250401 175700 57819230 5200 5200 5200 5200 0
217 20250401 175600 57819230 5200 5200 5200 5200 0
218 20250401 175500 57819230 5200 5200 5200 5200 0
219 20250401 175400 57819230 5200 5200 5200 5200 0
220 20250401 175300 57819230 5200 5200 5200 5200 0
221 20250401 175200 57819230 5200 5200 5200 5200 0
222 20250401 175100 57819230 5200 5200 5200 5200 0
223 20250401 175000 57819230 5200 5200 5200 5200 0
224 20250401 174900 57819230 5200 5200 5200 5200 0
225 20250401 174800 57819230 5200 5200 5200 5200 0
226 20250401 174700 57819230 5200 5200 5200 5200 0
227 20250401 174600 57819230 5200 5200 5200 5200 0
228 20250401 174500 57819230 5200 5200 5200 5200 0
229 20250401 174400 57819230 5200 5200 5200 5200 0
230 20250401 174300 57819230 5200 5200 5200 5200 0
231 20250401 174200 57819230 5200 5200 5200 5200 0
232 20250401 174100 57819230 5200 5200 5200 5200 0
233 20250401 174000 57819230 5200 5200 5200 5200 0
234 20250401 173900 57819230 5200 5200 5200 5200 0
235 20250401 173800 57819230 5200 5200 5200 5200 0
236 20250401 173700 57819230 5200 5200 5200 5200 0
237 20250401 173600 57819230 5200 5200 5200 5200 0
238 20250401 173500 57819230 5200 5200 5200 5200 0
239 20250401 173400 57819230 5200 5200 5200 5200 0
240 20250401 173300 57819230 5200 5200 5200 5200 0
241 20250401 173200 57819230 5200 5200 5200 5200 0
242 20250401 173100 57819230 5200 5200 5200 5200 102
243 20250401 173000 57819230 5200 5200 5200 5200 0
244 20250401 172900 57819230 5200 5200 5200 5200 0
245 20250401 172800 57819230 5200 5200 5200 5200 0
246 20250401 172700 57819230 5200 5200 5200 5200 0
247 20250401 172600 57819230 5200 5200 5200 5200 0
248 20250401 172500 57819230 5200 5200 5200 5200 0
249 20250401 172400 57819230 5200 5200 5200 5200 0
250 20250401 172300 57819230 5200 5200 5200 5200 0
251 20250401 172200 57819230 5200 5200 5200 5200 0
252 20250401 172100 57819230 5200 5200 5200 5200 0
253 20250401 172000 57819230 5200 5200 5200 5200 0
254 20250401 171900 57819230 5200 5200 5200 5200 0
255 20250401 171800 57819230 5200 5200 5200 5200 0
256 20250401 171700 57819230 5200 5200 5200 5200 0
257 20250401 171600 57819230 5200 5200 5200 5200 0
258 20250401 171500 57819230 5200 5200 5200 5200 0
259 20250401 171400 57819230 5200 5200 5200 5200 0
260 20250401 171300 57819230 5200 5200 5200 5200 0
261 20250401 171200 57819230 5200 5200 5200 5200 0
262 20250401 171100 57819230 5200 5200 5200 5200 0
263 20250401 171000 57819230 5200 5200 5200 5200 0
264 20250401 170900 57819230 5200 5200 5200 5200 0
265 20250401 170800 57819230 5200 5200 5200 5200 0
266 20250401 170700 57819230 5200 5200 5200 5200 0
267 20250401 170600 57819230 5200 5200 5200 5200 0
268 20250401 170500 57819230 5200 5200 5200 5200 0
269 20250401 170400 57819230 5200 5200 5200 5200 0
270 20250401 170300 57819230 5200 5200 5200 5200 0
271 20250401 170200 57819230 5200 5200 5200 5200 0
272 20250401 170100 57819230 5200 5200 5200 5200 102
273 20250401 170000 57819230 5200 5200 5200 5200 0
274 20250401 165900 57819230 5200 5200 5200 5200 0
275 20250401 165800 57819230 5200 5200 5200 5200 0
276 20250401 165700 57819230 5200 5200 5200 5200 0
277 20250401 165600 57819230 5200 5200 5200 5200 0
278 20250401 165500 57819230 5200 5200 5200 5200 0
279 20250401 165400 57819230 5200 5200 5200 5200 0
280 20250401 165300 57819230 5200 5200 5200 5200 0
281 20250401 165200 57819230 5200 5200 5200 5200 0
282 20250401 165100 57819230 5200 5200 5200 5200 0
283 20250401 165000 57819230 5200 5200 5200 5200 0
284 20250401 164900 57819230 5200 5200 5200 5200 0
285 20250401 164800 57819230 5200 5200 5200 5200 0
286 20250401 164700 57819230 5200 5200 5200 5200 0
287 20250401 164600 57819230 5200 5200 5200 5200 0
288 20250401 164500 57819230 5200 5200 5200 5200 0
289 20250401 164400 57819230 5200 5200 5200 5200 0
290 20250401 164300 57819230 5200 5200 5200 5200 0
291 20250401 164200 57819230 5200 5200 5200 5200 0
292 20250401 164100 57819230 5200 5200 5200 5200 0
293 20250401 164000 57819230 5200 5200 5200 5200 0
294 20250401 163900 57819230 5200 5200 5200 5200 0
295 20250401 163800 57819230 5200 5200 5200 5200 0
296 20250401 163700 57819230 5200 5200 5200 5200 0
297 20250401 163600 57819230 5200 5200 5200 5200 0
298 20250401 163500 57819230 5200 5200 5200 5200 0
299 20250401 163400 57819230 5200 5200 5200 5200 0
300 20250401 163300 57819230 5200 5200 5200 5200 0
301 20250401 163200 57819230 5200 5200 5200 5200 0
302 20250401 163100 57819230 5200 5200 5200 5200 102
303 20250401 163000 57819230 5200 5200 5200 5200 0
304 20250401 162900 57819230 5200 5200 5200 5200 0
305 20250401 162800 57819230 5200 5200 5200 5200 0
306 20250401 162700 57819230 5200 5200 5200 5200 0
307 20250401 162600 57819230 5200 5200 5200 5200 0
308 20250401 162500 57819230 5200 5200 5200 5200 0
309 20250401 162400 57819230 5200 5200 5200 5200 0
310 20250401 162300 57819230 5200 5200 5200 5200 0
311 20250401 162200 57819230 5200 5200 5200 5200 0
312 20250401 162100 57819230 5200 5200 5200 5200 0
313 20250401 162000 57819230 5200 5200 5200 5200 0
314 20250401 161900 57819230 5200 5200 5200 5200 0
315 20250401 161800 57819230 5200 5200 5200 5200 0
316 20250401 161700 57819230 5200 5200 5200 5200 0
317 20250401 161600 57819230 5200 5200 5200 5200 0
318 20250401 161500 57819230 5200 5200 5200 5200 0
319 20250401 161400 57819230 5200 5200 5200 5200 0
320 20250401 161300 57819230 5200 5200 5200 5200 0
321 20250401 161200 57819230 5200 5200 5200 5200 0
322 20250401 161100 57819230 5200 5200 5200 5200 0
323 20250401 161000 57819230 5200 5200 5200 5200 0
324 20250401 160900 57819230 5200 5200 5200 5200 0
325 20250401 160800 57819230 5200 5200 5200 5200 0
326 20250401 160700 57819230 5200 5200 5200 5200 0
327 20250401 160600 57819230 5200 5200 5200 5200 0
328 20250401 160500 57819230 5200 5200 5200 5200 0
329 20250401 160400 57819230 5200 5200 5200 5200 0
330 20250401 160300 57819230 5200 5200 5200 5200 0
331 20250401 160200 57819230 5200 5200 5200 5200 0
332 20250401 160100 57819230 5200 5200 5200 5200 102
333 20250401 160000 57819230 5200 5200 5200 5200 0
334 20250401 155900 57819230 5200 5200 5200 5200 0
335 20250401 155800 57819230 5200 5200 5200 5200 0
336 20250401 155700 57819230 5200 5200 5200 5200 0
337 20250401 155600 57819230 5200 5200 5200 5200 0
338 20250401 155500 57819230 5200 5200 5200 5200 0
339 20250401 155400 57819230 5200 5200 5200 5200 0
340 20250401 155300 57819230 5200 5200 5200 5200 0
341 20250401 155200 57819230 5200 5200 5200 5200 0
342 20250401 155100 57819230 5200 5200 5200 5200 0
343 20250401 155000 57819230 5200 5200 5200 5200 0
344 20250401 154900 57819230 5200 5200 5200 5200 0
345 20250401 154800 57819230 5200 5200 5200 5200 0
346 20250401 154700 57819230 5200 5200 5200 5200 0
347 20250401 154600 57819230 5200 5200 5200 5200 0
348 20250401 154500 57819230 5200 5200 5200 5200 0
349 20250401 154400 57819230 5200 5200 5200 5200 0
350 20250401 154300 57819230 5200 5200 5200 5200 0
351 20250401 154200 57819230 5200 5200 5200 5200 0
352 20250401 154100 57819230 5200 5200 5200 5200 0
353 20250401 154000 57819230 5200 5200 5200 5200 0
354 20250401 153900 57819230 5200 5200 5200 5200 0
355 20250401 153800 57819230 5200 5200 5200 5200 0
356 20250401 153700 57819230 5200 5200 5200 5200 0
357 20250401 153600 57819230 5200 5200 5200 5200 0
358 20250401 153500 57819230 5200 5200 5200 5200 0
359 20250401 153400 57819230 5200 5200 5200 5200 0
360 20250401 153300 57819230 5200 5200 5200 5200 0
361 20250401 153200 57819230 5200 5200 5200 5200 0
362 20250401 153100 57819230 5200 5200 5200 5200 102
363 20250401 153000 57819230 5200 5200 5200 5200 102
364 20250401 152900 57288830 5270 5270 5270 5270 0
365 20250401 152800 57288830 5270 5270 5270 5270 0
366 20250401 152700 57288830 5270 5270 5270 5270 0
367 20250401 152600 57288830 5270 5270 5270 5270 0
368 20250401 152500 57288830 5270 5270 5270 5270 0
369 20250401 152400 57288830 5270 5270 5270 5270 0
370 20250401 152300 57288830 5270 5270 5270 5270 0
371 20250401 152200 57288830 5270 5270 5270 5270 0
372 20250401 152100 57288830 5270 5270 5270 5270 0
373 20250401 152000 57288830 5270 5270 5270 5270 0
374 20250401 151900 57288830 5270 5270 5270 5270 0
375 20250401 151800 57288830 5270 5270 5270 5270 0
376 20250401 151700 57288830 5270 5270 5270 5270 0
377 20250401 151600 57288830 5270 5270 5270 5270 0
378 20250401 151500 57288830 5270 5270 5270 5270 0
379 20250401 151400 57288830 5270 5270 5270 5270 0
380 20250401 151300 57288830 5270 5270 5270 5270 0
381 20250401 151200 57288830 5270 5230 5270 5230 32
382 20250401 151100 57121430 5230 5230 5270 5230 564
383 20250401 151000 54171670 5270 5270 5270 5270 0
384 20250401 150900 54171670 5270 5270 5270 5270 0
385 20250401 150800 54171670 5270 5270 5270 5270 0
386 20250401 150700 54171670 5270 5270 5270 5270 0
387 20250401 150600 54171670 5270 5270 5270 5270 0
388 20250401 150500 54171670 5270 5270 5270 5270 0
389 20250401 150400 54171670 5270 5270 5270 5270 0
390 20250401 150300 54171670 5270 5270 5270 5270 0
391 20250401 150200 54171670 5270 5270 5270 5270 0
392 20250401 150100 54171670 5270 5270 5270 5270 0
393 20250401 150000 54171670 5270 5270 5270 5270 0
394 20250401 145900 54171670 5270 5270 5270 5270 0
395 20250401 145800 54171670 5270 5260 5270 5260 6
396 20250401 145700 54140100 5270 5270 5270 5270 0
397 20250401 145600 54140100 5270 5270 5270 5270 0
398 20250401 145500 54140100 5270 5270 5270 5270 15
399 20250401 145400 54061050 5280 5270 5280 5230 466
400 20250401 145300 51608110 5260 5260 5260 5260 25
401 20250401 145200 51476610 5260 5260 5260 5260 0
402 20250401 145100 51476610 5260 5260 5260 5260 0
403 20250401 145000 51476610 5260 5260 5260 5260 0
404 20250401 144900 51476610 5260 5260 5260 5260 0
405 20250401 144800 51476610 5260 5260 5260 5260 0
406 20250401 144700 51476610 5260 5260 5260 5260 0
407 20250401 144600 51476610 5260 5250 5260 5250 60
408 20250401 144500 51161600 5250 5250 5250 5250 0
409 20250401 144400 51161600 5250 5250 5250 5250 0
410 20250401 144300 51161600 5250 5250 5250 5250 0
411 20250401 144200 51161600 5250 5250 5250 5250 0
412 20250401 144100 51161600 5250 5250 5250 5250 0
413 20250401 144000 51161600 5250 5250 5250 5250 0
414 20250401 143900 51161600 5250 5250 5250 5250 0
415 20250401 143800 51161600 5250 5250 5250 5250 3
416 20250401 143700 51145850 5230 5230 5230 5230 0
417 20250401 143600 51145850 5230 5230 5230 5230 0
418 20250401 143500 51145850 5230 5230 5230 5230 100
419 20250401 143400 50622850 5250 5250 5250 5250 0
420 20250401 143300 50622850 5250 5250 5250 5250 1
421 20250401 143200 50617600 5230 5230 5230 5230 0
422 20250401 143100 50617600 5230 5230 5230 5230 0
423 20250401 143000 50617600 5230 5230 5230 5230 0
424 20250401 142900 50617600 5230 5230 5230 5230 212
425 20250401 142800 49508840 5230 5230 5230 5230 500
426 20250401 142700 46893840 5250 5250 5250 5250 0
427 20250401 142600 46893840 5250 5250 5250 5250 0
428 20250401 142500 46893840 5250 5250 5250 5250 0
429 20250401 142400 46893840 5250 5250 5250 5250 0
430 20250401 142300 46893840 5250 5250 5250 5250 2
431 20250401 142200 46883340 5250 5250 5250 5250 0
432 20250401 142100 46883340 5250 5250 5250 5250 0
433 20250401 142000 46883340 5250 5250 5250 5250 0
434 20250401 141900 46883340 5250 5250 5250 5250 0
435 20250401 141800 46883340 5250 5250 5250 5250 0
436 20250401 141700 46883340 5250 5250 5250 5250 0
437 20250401 141600 46883340 5250 5250 5250 5250 0
438 20250401 141500 46883340 5250 5230 5250 5230 22
439 20250401 141400 46768260 5240 5250 5250 5240 1010
440 20250401 141300 41466040 5260 5260 5260 5260 0
441 20250401 141200 41466040 5260 5260 5260 5260 0
442 20250401 141100 41466040 5260 5260 5260 5260 0
443 20250401 141000 41466040 5260 5260 5260 5260 0
444 20250401 140900 41466040 5260 5260 5260 5260 0
445 20250401 140800 41466040 5260 5260 5260 5260 0
446 20250401 140700 41466040 5260 5260 5260 5260 171
447 20250401 140600 40566580 5260 5260 5260 5260 27
448 20250401 140500 40424560 5260 5260 5260 5260 0
449 20250401 140400 40424560 5260 5260 5260 5260 30
450 20250401 140300 40266760 5260 5260 5260 5260 0
451 20250401 140200 40266760 5260 5260 5260 5260 0
452 20250401 140100 40266760 5260 5260 5260 5260 33
453 20250401 140000 40093180 5260 5260 5260 5260 58
454 20250401 135900 39788100 5260 5260 5260 5260 1111
455 20250401 135800 33944240 5260 5260 5260 5260 0
456 20250401 135700 33944240 5260 5260 5260 5260 0
457 20250401 135600 33944240 5260 5260 5260 5260 0
458 20250401 135500 33944240 5260 5260 5260 5260 0
459 20250401 135400 33944240 5260 5260 5260 5260 10
460 20250401 135300 33891640 5260 5260 5260 5260 1
461 20250401 135200 33886380 5250 5250 5250 5250 10
462 20250401 135100 33833880 5260 5260 5260 5260 0
463 20250401 135000 33833880 5260 5260 5260 5260 0
464 20250401 134900 33833880 5260 5260 5260 5260 0
465 20250401 134800 33833880 5260 5260 5260 5260 0
466 20250401 134700 33833880 5260 5260 5260 5260 0
467 20250401 134600 33833880 5260 5260 5260 5260 0
468 20250401 134500 33833880 5260 5260 5260 5260 0
469 20250401 134400 33833880 5260 5260 5260 5260 597
470 20250401 134300 30693660 5250 5250 5250 5250 0
471 20250401 134200 30693660 5250 5250 5250 5250 10
472 20250401 134100 30641160 5260 5260 5260 5260 0
473 20250401 134000 30641160 5260 5260 5260 5260 0
474 20250401 133900 30641160 5260 5260 5260 5260 0
475 20250401 133800 30641160 5260 5260 5260 5260 0
476 20250401 133700 30641160 5260 5260 5260 5260 1
477 20250401 133600 30635900 5260 5260 5260 5260 0
478 20250401 133500 30635900 5260 5260 5260 5260 0
479 20250401 133400 30635900 5260 5260 5260 5260 0
480 20250401 133300 30635900 5260 5260 5260 5260 0
481 20250401 133200 30635900 5260 5260 5260 5260 0
482 20250401 133100 30635900 5260 5260 5260 5260 0
483 20250401 133000 30635900 5260 5260 5260 5260 0
484 20250401 132900 30635900 5260 5260 5260 5260 0
485 20250401 132800 30635900 5260 5260 5260 5260 2
486 20250401 132700 30625380 5260 5260 5260 5260 0
487 20250401 132600 30625380 5260 5260 5260 5260 0
488 20250401 132500 30625380 5260 5260 5260 5260 1
489 20250401 132400 30620120 5260 5260 5260 5260 0
490 20250401 132300 30620120 5260 5260 5260 5260 0
491 20250401 132200 30620120 5260 5260 5260 5260 0
492 20250401 132100 30620120 5260 5260 5260 5260 0
493 20250401 132000 30620120 5260 5260 5260 5260 0
494 20250401 131900 30620120 5260 5260 5260 5260 0
495 20250401 131800 30620120 5260 5260 5260 5260 0
496 20250401 131700 30620120 5260 5260 5260 5260 0
497 20250401 131600 30620120 5260 5260 5260 5260 0
498 20250401 131500 30620120 5260 5260 5260 5260 0
499 20250401 131400 30620120 5260 5260 5260 5260 0
500 20250401 131300 30620120 5260 5260 5260 5260 0
501 20250401 131200 30620120 5260 5260 5260 5260 0
502 20250401 131100 30620120 5260 5260 5260 5260 1
503 20250401 131000 30614860 5260 5260 5260 5260 3
504 20250401 130900 30599080 5260 5260 5260 5260 3
505 20250401 130800 30583300 5260 5260 5260 5260 3
506 20250401 130700 30567520 5260 5250 5260 5250 3
507 20250401 130600 30551760 5260 5270 5270 5260 2
508 20250401 130500 30541230 5270 5270 5270 5270 30
509 20250401 130400 30383130 5270 5260 5270 5260 12
510 20250401 130300 30320000 5250 5250 5250 5250 10
511 20250401 130200 30267500 5260 5260 5260 5260 35
512 20250401 130100 30083400 5260 5260 5260 5260 0
513 20250401 130000 30083400 5260 5260 5260 5260 0
514 20250401 125900 30083400 5260 5260 5260 5260 1
515 20250401 125800 30078140 5250 5250 5250 5250 0
516 20250401 125700 30078140 5250 5240 5250 5240 43
517 20250401 125600 29852520 5240 5240 5240 5240 0
518 20250401 125500 29852520 5240 5240 5240 5240 0
519 20250401 125400 29852520 5240 5240 5240 5240 10
520 20250401 125300 29800120 5240 5230 5240 5230 37
521 20250401 125200 29606250 5230 5230 5230 5230 640
522 20250401 125100 26259050 5240 5240 5240 5240 0
523 20250401 125000 26259050 5240 5240 5240 5240 0
524 20250401 124900 26259050 5240 5230 5240 5230 46
525 20250401 124800 26018070 5240 5240 5240 5240 0
526 20250401 124700 26018070 5240 5240 5240 5240 0
527 20250401 124600 26018070 5240 5240 5240 5240 0
528 20250401 124500 26018070 5240 5240 5240 5240 0
529 20250401 124400 26018070 5240 5240 5240 5240 19
530 20250401 124300 25918510 5240 5240 5240 5240 0
531 20250401 124200 25918510 5240 5240 5240 5240 0
532 20250401 124100 25918510 5240 5240 5240 5240 0
533 20250401 124000 25918510 5240 5240 5240 5240 0
534 20250401 123900 25918510 5240 5240 5240 5240 0
535 20250401 123800 25918510 5240 5240 5240 5240 0
536 20250401 123700 25918510 5240 5240 5240 5240 0
537 20250401 123600 25918510 5240 5240 5240 5240 0
538 20250401 123500 25918510 5240 5240 5240 5240 0
539 20250401 123400 25918510 5240 5240 5240 5240 0
540 20250401 123300 25918510 5240 5240 5240 5240 0
541 20250401 123200 25918510 5240 5240 5240 5240 5
542 20250401 123100 25892310 5240 5240 5240 5240 0
543 20250401 123000 25892310 5240 5240 5240 5240 0
544 20250401 122900 25892310 5240 5240 5240 5240 5
545 20250401 122800 25866110 5230 5230 5230 5230 0
546 20250401 122700 25866110 5230 5230 5230 5230 17
547 20250401 122600 25777200 5240 5240 5240 5240 0
548 20250401 122500 25777200 5240 5240 5240 5240 0
549 20250401 122400 25777200 5240 5240 5240 5240 0
550 20250401 122300 25777200 5240 5240 5240 5240 0
551 20250401 122200 25777200 5240 5240 5240 5240 0
552 20250401 122100 25777200 5240 5240 5240 5240 0
553 20250401 122000 25777200 5240 5240 5240 5240 0
554 20250401 121900 25777200 5240 5240 5240 5240 0
555 20250401 121800 25777200 5240 5240 5240 5240 0
556 20250401 121700 25777200 5240 5240 5240 5240 0
557 20250401 121600 25777200 5240 5240 5240 5240 0
558 20250401 121500 25777200 5240 5240 5240 5240 0
559 20250401 121400 25777200 5240 5240 5240 5240 0
560 20250401 121300 25777200 5240 5240 5240 5240 0
561 20250401 121200 25777200 5240 5240 5240 5240 0
562 20250401 121100 25777200 5240 5240 5240 5240 0
563 20250401 121000 25777200 5240 5240 5240 5240 1
564 20250401 120900 25771960 5230 5230 5230 5230 0
565 20250401 120800 25771960 5230 5240 5240 5230 2
566 20250401 120700 25761490 5230 5230 5240 5230 55
567 20250401 120600 25473830 5240 5240 5240 5240 0
568 20250401 120500 25473830 5240 5240 5240 5240 0
569 20250401 120400 25473830 5240 5240 5240 5240 0
570 20250401 120300 25473830 5240 5240 5240 5240 0
571 20250401 120200 25473830 5240 5240 5240 5240 0
572 20250401 120100 25473830 5240 5240 5240 5240 0
573 20250401 120000 25473830 5240 5240 5240 5240 1
574 20250401 115900 25468590 5230 5230 5230 5230 0
575 20250401 115800 25468590 5230 5230 5230 5230 25
576 20250401 115700 25337840 5230 5230 5230 5230 0
577 20250401 115600 25337840 5230 5230 5230 5230 24
578 20250401 115500 25212320 5230 5200 5230 5200 2
579 20250401 115400 25201890 5230 5230 5230 5230 0
580 20250401 115300 25201890 5230 5230 5230 5230 25
581 20250401 115200 25071140 5230 5230 5230 5230 0
582 20250401 115100 25071140 5230 5230 5230 5230 25
583 20250401 115000 24940390 5230 5230 5230 5230 0
584 20250401 114900 24940390 5230 5230 5230 5230 0
585 20250401 114800 24940390 5230 5230 5230 5230 24
586 20250401 114700 24814870 5230 5230 5230 5230 0
587 20250401 114600 24814870 5230 5230 5230 5230 25
588 20250401 114500 24684120 5240 5240 5240 5240 0
589 20250401 114400 24684120 5240 5230 5240 5230 3
590 20250401 114300 24668420 5200 5200 5200 5200 20
591 20250401 114200 24564420 5200 5200 5200 5200 1
592 20250401 114100 24559220 5200 5200 5200 5200 24
593 20250401 114000 24434420 5200 5200 5200 5200 0
594 20250401 113900 24434420 5200 5200 5200 5200 2
595 20250401 113800 24424020 5200 5200 5200 5200 38
596 20250401 113700 24226420 5200 5200 5200 5200 0
597 20250401 113600 24226420 5200 5200 5200 5200 27
598 20250401 113500 24086020 5200 5200 5200 5200 19
599 20250401 113400 23987220 5200 5200 5200 5200 0
600 20250401 113300 23987220 5200 5200 5200 5200 24
601 20250401 113200 23862420 5200 5200 5200 5200 0
602 20250401 113100 23862420 5200 5200 5200 5200 25
603 20250401 113000 23732420 5200 5200 5200 5200 0
604 20250401 112900 23732420 5200 5200 5200 5200 0
605 20250401 112800 23732420 5200 5200 5200 5200 26
606 20250401 112700 23597220 5200 5180 5200 5180 512
607 20250401 112600 20945040 5180 5180 5180 5180 45
608 20250401 112500 20711940 5180 5180 5180 5180 1
609 20250401 112400 20706760 5180 5180 5180 5180 0
610 20250401 112300 20706760 5180 5180 5180 5180 28
611 20250401 112200 20561720 5180 5180 5180 5180 0
612 20250401 112100 20561720 5180 5180 5180 5180 25
613 20250401 112000 20432220 5180 5180 5180 5180 2
614 20250401 111900 20421860 5180 5180 5180 5180 0
615 20250401 111800 20421860 5180 5170 5180 5170 119
616 20250401 111700 19806390 5180 5160 5180 5160 2
617 20250401 111600 19796050 5180 5180 5180 5180 25
618 20250401 111500 19666550 5180 5180 5180 5180 39
619 20250401 111400 19464530 5200 5200 5200 5200 0
620 20250401 111300 19464530 5200 5200 5200 5200 25
621 20250401 111200 19334530 5200 5200 5200 5200 0
622 20250401 111100 19334530 5200 5200 5200 5200 24
623 20250401 111000 19209730 5200 5200 5200 5200 0
624 20250401 110900 19209730 5200 5200 5200 5200 0
625 20250401 110800 19209730 5200 5200 5200 5200 25
626 20250401 110700 19079730 5200 5200 5200 5200 0
627 20250401 110600 19079730 5200 5200 5200 5200 1
628 20250401 110500 19074530 5180 5180 5180 5180 0
629 20250401 110400 19074530 5180 5190 5190 5180 168
630 20250401 110300 18204070 5200 5200 5200 5200 20
631 20250401 110200 18100070 5200 5200 5200 5200 0
632 20250401 110100 18100070 5200 5200 5200 5200 0
633 20250401 110000 18100070 5200 5190 5200 5190 10
634 20250401 105900 18048140 5190 5180 5190 5180 49
635 20250401 105800 17794310 5180 5180 5180 5180 0
636 20250401 105700 17794310 5180 5180 5180 5180 0
637 20250401 105600 17794310 5180 5170 5180 5170 10
638 20250401 105500 17742590 5170 5170 5170 5170 1
639 20250401 105400 17737420 5170 5170 5170 5170 0
640 20250401 105300 17737420 5170 5170 5170 5170 0
641 20250401 105200 17737420 5170 5170 5170 5170 0
642 20250401 105100 17737420 5170 5170 5170 5170 50
643 20250401 105000 17478920 5170 5170 5170 5170 0
644 20250401 104900 17478920 5170 5170 5170 5170 0
645 20250401 104800 17478920 5170 5170 5170 5170 0
646 20250401 104700 17478920 5170 5170 5170 5170 0
647 20250401 104600 17478920 5170 5170 5170 5170 0
648 20250401 104500 17478920 5170 5170 5170 5170 0
649 20250401 104400 17478920 5170 5170 5170 5170 0
650 20250401 104300 17478920 5170 5170 5170 5170 0
651 20250401 104200 17478920 5170 5170 5170 5170 0
652 20250401 104100 17478920 5170 5170 5170 5170 0
653 20250401 104000 17478920 5170 5170 5170 5170 0
654 20250401 103900 17478920 5170 5170 5170 5170 0
655 20250401 103800 17478920 5170 5170 5170 5170 0
656 20250401 103700 17478920 5170 5170 5170 5170 0
657 20250401 103600 17478920 5170 5170 5170 5170 0
658 20250401 103500 17478920 5170 5170 5170 5170 0
659 20250401 103400 17478920 5170 5170 5170 5170 0
660 20250401 103300 17478920 5170 5170 5170 5170 1
661 20250401 103200 17473750 5140 5140 5140 5140 0
662 20250401 103100 17473750 5140 5140 5140 5140 0
663 20250401 103000 17473750 5140 5140 5140 5140 0
664 20250401 102900 17473750 5140 5150 5150 5140 106
665 20250401 102800 16928270 5190 5190 5190 5190 0
666 20250401 102700 16928270 5190 5190 5190 5190 0
667 20250401 102600 16928270 5190 5190 5190 5190 0
668 20250401 102500 16928270 5190 5190 5190 5190 1
669 20250401 102400 16923080 5190 5190 5190 5190 0
670 20250401 102300 16923080 5190 5190 5190 5190 0
671 20250401 102200 16923080 5190 5190 5190 5190 0
672 20250401 102100 16923080 5190 5150 5190 5150 47
673 20250401 102000 16680990 5150 5150 5150 5150 0
674 20250401 101900 16680990 5150 5150 5150 5150 0
675 20250401 101800 16680990 5150 5150 5150 5150 0
676 20250401 101700 16680990 5150 5150 5150 5150 17
677 20250401 101600 16593440 5150 5140 5150 5140 2
678 20250401 101500 16583150 5150 5150 5150 5150 0
679 20250401 101400 16583150 5150 5150 5150 5150 3
680 20250401 101300 16567700 5150 5150 5150 5150 0
681 20250401 101200 16567700 5150 5150 5150 5150 13
682 20250401 101100 16500750 5150 5150 5150 5150 0
683 20250401 101000 16500750 5150 5150 5150 5150 0
684 20250401 100900 16500750 5150 5150 5150 5150 0
685 20250401 100800 16500750 5150 5150 5150 5150 0
686 20250401 100700 16500750 5150 5150 5150 5150 0
687 20250401 100600 16500750 5150 5150 5150 5150 0
688 20250401 100500 16500750 5150 5150 5150 5150 0
689 20250401 100400 16500750 5150 5150 5150 5150 0
690 20250401 100300 16500750 5150 5150 5150 5150 1
691 20250401 100200 16495600 5150 5150 5150 5150 0
692 20250401 100100 16495600 5150 5150 5150 5150 0
693 20250401 100000 16495600 5150 5150 5150 5150 0
694 20250401 095900 16495600 5150 5150 5150 5150 0
695 20250401 095800 16495600 5150 5150 5150 5150 0
696 20250401 095700 16495600 5150 5150 5150 5150 0
697 20250401 095600 16495600 5150 5150 5150 5150 0
698 20250401 095500 16495600 5150 5150 5150 5150 0
699 20250401 095400 16495600 5150 5150 5150 5150 0
700 20250401 095300 16495600 5150 5150 5150 5150 0
701 20250401 095200 16495600 5150 5150 5150 5150 0
702 20250401 095100 16495600 5150 5150 5150 5150 0
703 20250401 095000 16495600 5150 5150 5150 5150 7
704 20250401 094900 16459550 5150 5150 5150 5150 9
705 20250401 094800 16413200 5150 5150 5150 5150 1
706 20250401 094700 16408050 5150 5150 5150 5150 0
707 20250401 094600 16408050 5150 5150 5150 5150 0
708 20250401 094500 16408050 5150 5150 5150 5150 1
709 20250401 094400 16402900 5130 5140 5140 5130 137
710 20250401 094300 15698960 5150 5150 5150 5150 0
711 20250401 094200 15698960 5150 5140 5150 5140 101
712 20250401 094100 15179810 5160 5160 5160 5160 0
713 20250401 094000 15179810 5160 5160 5160 5160 0
714 20250401 093900 15179810 5160 5160 5160 5160 0
715 20250401 093800 15179810 5160 5160 5160 5160 0
716 20250401 093700 15179810 5160 5160 5160 5160 1
717 20250401 093600 15174650 5140 5140 5140 5140 11
718 20250401 093500 15118110 5160 5160 5160 5160 1
719 20250401 093400 15112950 5150 5150 5150 5150 105
720 20250401 093300 14572200 5150 5150 5150 5150 0
721 20250401 093200 14572200 5150 5160 5160 5150 99
722 20250401 093100 14062340 5180 5180 5180 5180 0
723 20250401 093000 14062340 5180 5180 5180 5180 0
724 20250401 092900 14062340 5180 5180 5180 5180 2
725 20250401 092800 14051980 5180 5160 5180 5160 22
726 20250401 092700 13938420 5160 5160 5160 5160 0
727 20250401 092600 13938420 5160 5160 5160 5160 2
728 20250401 092500 13928100 5180 5180 5180 5180 1
729 20250401 092400 13922920 5150 5160 5160 5150 350
730 20250401 092300 12120320 5180 5180 5180 5180 0
731 20250401 092200 12120320 5180 5180 5180 5180 1
732 20250401 092100 12115140 5170 5180 5180 5170 94
733 20250401 092000 11629150 5190 5190 5190 5190 0
734 20250401 091900 11629150 5190 5180 5190 5180 12
735 20250401 091800 11566970 5190 5190 5190 5190 2
736 20250401 091700 11556590 5190 5190 5190 5190 0
737 20250401 091600 11556590 5190 5170 5190 5170 14
738 20250401 091500 11484170 5170 5170 5170 5170 50
739 20250401 091400 11225670 5170 5170 5170 5170 0
740 20250401 091300 11225670 5170 5170 5170 5170 0
741 20250401 091200 11225670 5170 5170 5170 5170 0
742 20250401 091100 11225670 5170 5170 5170 5170 0
743 20250401 091000 11225670 5170 5170 5170 5170 0
744 20250401 090900 11225670 5170 5160 5170 5160 19
745 20250401 090800 11127610 5160 5160 5160 5160 46
746 20250401 090700 10890250 5170 5170 5170 5170 15
747 20250401 090600 10812700 5170 5170 5170 5170 57
748 20250401 090500 10518010 5170 5160 5170 5150 102
749 20250401 090400 9992090 5170 5150 5170 5140 233
750 20250401 090300 8793940 5170 5150 5170 5150 159
751 20250401 090200 7975070 5150 5160 5160 5150 104
752 20250401 090100 7439440 5160 5130 5160 5130 33
753 20250401 090000 7269250 5160 5120 5160 5120 1419