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

763
388870/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,763 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,214100,166360465,6200,6200,6200,6200,1012
20250401,214000,166360465,6200,6200,6200,6200,0
20250401,213900,166360465,6200,6200,6200,6200,0
20250401,213800,166360465,6200,6200,6200,6200,0
20250401,213700,166360465,6200,6200,6200,6200,0
20250401,213600,166360465,6200,6200,6200,6200,0
20250401,213500,166360465,6200,6200,6200,6200,0
20250401,213400,166360465,6200,6200,6200,6200,0
20250401,213300,166360465,6200,6200,6200,6200,0
20250401,213200,166360465,6200,6200,6200,6200,0
20250401,213100,166360465,6200,6200,6200,6200,0
20250401,213000,166360465,6200,6200,6200,6200,0
20250401,212900,166360465,6200,6200,6200,6200,0
20250401,212800,166360465,6200,6200,6200,6200,0
20250401,212700,166360465,6200,6200,6200,6200,0
20250401,212600,166360465,6200,6200,6200,6200,0
20250401,212500,166360465,6200,6200,6200,6200,0
20250401,212400,166360465,6200,6200,6200,6200,0
20250401,212300,166360465,6200,6200,6200,6200,0
20250401,212200,166360465,6200,6200,6200,6200,0
20250401,212100,166360465,6200,6200,6200,6200,0
20250401,212000,166360465,6200,6200,6200,6200,0
20250401,211900,166360465,6200,6200,6200,6200,0
20250401,211800,166360465,6200,6200,6200,6200,0
20250401,211700,166360465,6200,6200,6200,6200,0
20250401,211600,166360465,6200,6200,6200,6200,0
20250401,211500,166360465,6200,6200,6200,6200,0
20250401,211400,166360465,6200,6200,6200,6200,0
20250401,211300,166360465,6200,6200,6200,6200,0
20250401,211200,166360465,6200,6200,6200,6200,0
20250401,211100,166360465,6200,6200,6200,6200,1012
20250401,211000,166360465,6200,6200,6200,6200,0
20250401,210900,166360465,6200,6200,6200,6200,0
20250401,210800,166360465,6200,6200,6200,6200,0
20250401,210700,166360465,6200,6200,6200,6200,0
20250401,210600,166360465,6200,6200,6200,6200,0
20250401,210500,166360465,6200,6200,6200,6200,0
20250401,210400,166360465,6200,6200,6200,6200,0
20250401,210300,166360465,6200,6200,6200,6200,0
20250401,210200,166360465,6200,6200,6200,6200,0
20250401,210100,166360465,6200,6200,6200,6200,0
20250401,210000,166360465,6200,6200,6200,6200,0
20250401,205900,166360465,6200,6200,6200,6200,0
20250401,205800,166360465,6200,6200,6200,6200,0
20250401,205700,166360465,6200,6200,6200,6200,0
20250401,205600,166360465,6200,6200,6200,6200,0
20250401,205500,166360465,6200,6200,6200,6200,0
20250401,205400,166360465,6200,6200,6200,6200,0
20250401,205300,166360465,6200,6200,6200,6200,0
20250401,205200,166360465,6200,6200,6200,6200,0
20250401,205100,166360465,6200,6200,6200,6200,0
20250401,205000,166360465,6200,6200,6200,6200,0
20250401,204900,166360465,6200,6200,6200,6200,0
20250401,204800,166360465,6200,6200,6200,6200,0
20250401,204700,166360465,6200,6200,6200,6200,0
20250401,204600,166360465,6200,6200,6200,6200,0
20250401,204500,166360465,6200,6200,6200,6200,0
20250401,204400,166360465,6200,6200,6200,6200,0
20250401,204300,166360465,6200,6200,6200,6200,0
20250401,204200,166360465,6200,6200,6200,6200,0
20250401,204100,166360465,6200,6200,6200,6200,1012
20250401,204000,166360465,6200,6200,6200,6200,0
20250401,203900,166360465,6200,6200,6200,6200,0
20250401,203800,166360465,6200,6200,6200,6200,0
20250401,203700,166360465,6200,6200,6200,6200,0
20250401,203600,166360465,6200,6200,6200,6200,0
20250401,203500,166360465,6200,6200,6200,6200,0
20250401,203400,166360465,6200,6200,6200,6200,0
20250401,203300,166360465,6200,6200,6200,6200,0
20250401,203200,166360465,6200,6200,6200,6200,0
20250401,203100,166360465,6200,6200,6200,6200,0
20250401,203000,166360465,6200,6200,6200,6200,0
20250401,202900,166360465,6200,6200,6200,6200,0
20250401,202800,166360465,6200,6200,6200,6200,0
20250401,202700,166360465,6200,6200,6200,6200,0
20250401,202600,166360465,6200,6200,6200,6200,0
20250401,202500,166360465,6200,6200,6200,6200,0
20250401,202400,166360465,6200,6200,6200,6200,0
20250401,202300,166360465,6200,6200,6200,6200,0
20250401,202200,166360465,6200,6200,6200,6200,0
20250401,202100,166360465,6200,6200,6200,6200,0
20250401,202000,166360465,6200,6200,6200,6200,0
20250401,201900,166360465,6200,6200,6200,6200,0
20250401,201800,166360465,6200,6200,6200,6200,0
20250401,201700,166360465,6200,6200,6200,6200,0
20250401,201600,166360465,6200,6200,6200,6200,0
20250401,201500,166360465,6200,6200,6200,6200,0
20250401,201400,166360465,6200,6200,6200,6200,0
20250401,201300,166360465,6200,6200,6200,6200,0
20250401,201200,166360465,6200,6200,6200,6200,0
20250401,201100,166360465,6200,6200,6200,6200,1012
20250401,201000,166360465,6200,6200,6200,6200,0
20250401,200900,166360465,6200,6200,6200,6200,0
20250401,200800,166360465,6200,6200,6200,6200,0
20250401,200700,166360465,6200,6200,6200,6200,0
20250401,200600,166360465,6200,6200,6200,6200,0
20250401,200500,166360465,6200,6200,6200,6200,0
20250401,200400,166360465,6200,6200,6200,6200,0
20250401,200300,166360465,6200,6200,6200,6200,0
20250401,200200,166360465,6200,6200,6200,6200,0
20250401,200100,166360465,6200,6200,6200,6200,0
20250401,200000,166360465,6200,6200,6200,6200,0
20250401,195900,166360465,6200,6200,6200,6200,0
20250401,195800,166360465,6200,6200,6200,6200,0
20250401,195700,166360465,6200,6200,6200,6200,0
20250401,195600,166360465,6200,6200,6200,6200,0
20250401,195500,166360465,6200,6200,6200,6200,0
20250401,195400,166360465,6200,6200,6200,6200,0
20250401,195300,166360465,6200,6200,6200,6200,0
20250401,195200,166360465,6200,6200,6200,6200,0
20250401,195100,166360465,6200,6200,6200,6200,0
20250401,195000,166360465,6200,6200,6200,6200,0
20250401,194900,166360465,6200,6200,6200,6200,0
20250401,194800,166360465,6200,6200,6200,6200,0
20250401,194700,166360465,6200,6200,6200,6200,0
20250401,194600,166360465,6200,6200,6200,6200,0
20250401,194500,166360465,6200,6200,6200,6200,0
20250401,194400,166360465,6200,6200,6200,6200,0
20250401,194300,166360465,6200,6200,6200,6200,0
20250401,194200,166360465,6200,6200,6200,6200,0
20250401,194100,166360465,6200,6200,6200,6200,1012
20250401,194000,166360465,6200,6200,6200,6200,0
20250401,193900,166360465,6200,6200,6200,6200,0
20250401,193800,166360465,6200,6200,6200,6200,0
20250401,193700,166360465,6200,6200,6200,6200,0
20250401,193600,166360465,6200,6200,6200,6200,0
20250401,193500,166360465,6200,6200,6200,6200,0
20250401,193400,166360465,6200,6200,6200,6200,0
20250401,193300,166360465,6200,6200,6200,6200,0
20250401,193200,166360465,6200,6200,6200,6200,0
20250401,193100,166360465,6200,6200,6200,6200,0
20250401,193000,166360465,6200,6200,6200,6200,0
20250401,192900,166360465,6200,6200,6200,6200,0
20250401,192800,166360465,6200,6200,6200,6200,0
20250401,192700,166360465,6200,6200,6200,6200,0
20250401,192600,166360465,6200,6200,6200,6200,0
20250401,192500,166360465,6200,6200,6200,6200,0
20250401,192400,166360465,6200,6200,6200,6200,0
20250401,192300,166360465,6200,6200,6200,6200,0
20250401,192200,166360465,6200,6200,6200,6200,0
20250401,192100,166360465,6200,6200,6200,6200,0
20250401,192000,166360465,6200,6200,6200,6200,0
20250401,191900,166360465,6200,6200,6200,6200,0
20250401,191800,166360465,6200,6200,6200,6200,0
20250401,191700,166360465,6200,6200,6200,6200,0
20250401,191600,166360465,6200,6200,6200,6200,0
20250401,191500,166360465,6200,6200,6200,6200,0
20250401,191400,166360465,6200,6200,6200,6200,0
20250401,191300,166360465,6200,6200,6200,6200,0
20250401,191200,166360465,6200,6200,6200,6200,0
20250401,191100,166360465,6200,6200,6200,6200,1012
20250401,191000,166360465,6200,6200,6200,6200,0
20250401,190900,166360465,6200,6200,6200,6200,0
20250401,190800,166360465,6200,6200,6200,6200,0
20250401,190700,166360465,6200,6200,6200,6200,0
20250401,190600,166360465,6200,6200,6200,6200,0
20250401,190500,166360465,6200,6200,6200,6200,0
20250401,190400,166360465,6200,6200,6200,6200,0
20250401,190300,166360465,6200,6200,6200,6200,0
20250401,190200,166360465,6200,6200,6200,6200,0
20250401,190100,166360465,6200,6200,6200,6200,0
20250401,190000,166360465,6200,6200,6200,6200,0
20250401,185900,166360465,6200,6200,6200,6200,0
20250401,185800,166360465,6200,6200,6200,6200,0
20250401,185700,166360465,6200,6200,6200,6200,0
20250401,185600,166360465,6200,6200,6200,6200,0
20250401,185500,166360465,6200,6200,6200,6200,0
20250401,185400,166360465,6200,6200,6200,6200,0
20250401,185300,166360465,6200,6200,6200,6200,0
20250401,185200,166360465,6200,6200,6200,6200,0
20250401,185100,166360465,6200,6200,6200,6200,0
20250401,185000,166360465,6200,6200,6200,6200,0
20250401,184900,166360465,6200,6200,6200,6200,0
20250401,184800,166360465,6200,6200,6200,6200,0
20250401,184700,166360465,6200,6200,6200,6200,0
20250401,184600,166360465,6200,6200,6200,6200,0
20250401,184500,166360465,6200,6200,6200,6200,0
20250401,184400,166360465,6200,6200,6200,6200,0
20250401,184300,166360465,6200,6200,6200,6200,0
20250401,184200,166360465,6200,6200,6200,6200,0
20250401,184100,166360465,6200,6200,6200,6200,1012
20250401,184000,166360465,6200,6200,6200,6200,0
20250401,183900,166360465,6200,6200,6200,6200,0
20250401,183800,166360465,6200,6200,6200,6200,0
20250401,183700,166360465,6200,6200,6200,6200,0
20250401,183600,166360465,6200,6200,6200,6200,0
20250401,183500,166360465,6200,6200,6200,6200,0
20250401,183400,166360465,6200,6200,6200,6200,0
20250401,183300,166360465,6200,6200,6200,6200,0
20250401,183200,166360465,6200,6200,6200,6200,0
20250401,183100,166360465,6200,6200,6200,6200,0
20250401,183000,166360465,6200,6200,6200,6200,0
20250401,182900,166360465,6200,6200,6200,6200,0
20250401,182800,166360465,6200,6200,6200,6200,0
20250401,182700,166360465,6200,6200,6200,6200,0
20250401,182600,166360465,6200,6200,6200,6200,0
20250401,182500,166360465,6200,6200,6200,6200,0
20250401,182400,166360465,6200,6200,6200,6200,0
20250401,182300,166360465,6200,6200,6200,6200,0
20250401,182200,166360465,6200,6200,6200,6200,0
20250401,182100,166360465,6200,6200,6200,6200,0
20250401,182000,166360465,6200,6200,6200,6200,0
20250401,181900,166360465,6200,6200,6200,6200,0
20250401,181800,166360465,6200,6200,6200,6200,0
20250401,181700,166360465,6200,6200,6200,6200,0
20250401,181600,166360465,6200,6200,6200,6200,0
20250401,181500,166360465,6200,6200,6200,6200,0
20250401,181400,166360465,6200,6200,6200,6200,0
20250401,181300,166360465,6200,6200,6200,6200,0
20250401,181200,166360465,6200,6200,6200,6200,0
20250401,181100,166360465,6200,6200,6200,6200,1012
20250401,181000,166360465,6200,6200,6200,6200,0
20250401,180900,166360465,6200,6200,6200,6200,0
20250401,180800,166360465,6200,6200,6200,6200,0
20250401,180700,166360465,6200,6200,6200,6200,0
20250401,180600,166360465,6200,6200,6200,6200,0
20250401,180500,166360465,6200,6200,6200,6200,0
20250401,180400,166360465,6200,6200,6200,6200,0
20250401,180300,166360465,6200,6200,6200,6200,0
20250401,180200,166360465,6200,6200,6200,6200,0
20250401,180100,166360465,6200,6200,6200,6200,0
20250401,180000,166360465,6200,6200,6200,6200,0
20250401,175900,166360465,6200,6200,6200,6200,0
20250401,175800,166360465,6200,6200,6200,6200,0
20250401,175700,166360465,6200,6200,6200,6200,0
20250401,175600,166360465,6200,6200,6200,6200,0
20250401,175500,166360465,6200,6200,6200,6200,0
20250401,175400,166360465,6200,6200,6200,6200,0
20250401,175300,166360465,6200,6200,6200,6200,0
20250401,175200,166360465,6200,6200,6200,6200,0
20250401,175100,166360465,6200,6200,6200,6200,0
20250401,175000,166360465,6200,6200,6200,6200,0
20250401,174900,166360465,6200,6200,6200,6200,0
20250401,174800,166360465,6200,6200,6200,6200,0
20250401,174700,166360465,6200,6200,6200,6200,0
20250401,174600,166360465,6200,6200,6200,6200,0
20250401,174500,166360465,6200,6200,6200,6200,0
20250401,174400,166360465,6200,6200,6200,6200,0
20250401,174300,166360465,6200,6200,6200,6200,0
20250401,174200,166360465,6200,6200,6200,6200,0
20250401,174100,166360465,6200,6200,6200,6200,1012
20250401,174000,166360465,6200,6200,6200,6200,0
20250401,173900,166360465,6200,6200,6200,6200,0
20250401,173800,166360465,6200,6200,6200,6200,0
20250401,173700,166360465,6200,6200,6200,6200,0
20250401,173600,166360465,6200,6200,6200,6200,0
20250401,173500,166360465,6200,6200,6200,6200,0
20250401,173400,166360465,6200,6200,6200,6200,0
20250401,173300,166360465,6200,6200,6200,6200,0
20250401,173200,166360465,6200,6200,6200,6200,0
20250401,173100,166360465,6200,6200,6200,6200,0
20250401,173000,166360465,6200,6200,6200,6200,0
20250401,172900,166360465,6200,6200,6200,6200,0
20250401,172800,166360465,6200,6200,6200,6200,0
20250401,172700,166360465,6200,6200,6200,6200,0
20250401,172600,166360465,6200,6200,6200,6200,0
20250401,172500,166360465,6200,6200,6200,6200,0
20250401,172400,166360465,6200,6200,6200,6200,0
20250401,172300,166360465,6200,6200,6200,6200,0
20250401,172200,166360465,6200,6200,6200,6200,0
20250401,172100,166360465,6200,6200,6200,6200,0
20250401,172000,166360465,6200,6200,6200,6200,0
20250401,171900,166360465,6200,6200,6200,6200,0
20250401,171800,166360465,6200,6200,6200,6200,0
20250401,171700,166360465,6200,6200,6200,6200,0
20250401,171600,166360465,6200,6200,6200,6200,0
20250401,171500,166360465,6200,6200,6200,6200,0
20250401,171400,166360465,6200,6200,6200,6200,0
20250401,171300,166360465,6200,6200,6200,6200,0
20250401,171200,166360465,6200,6200,6200,6200,0
20250401,171100,166360465,6200,6200,6200,6200,1012
20250401,171000,166360465,6200,6200,6200,6200,0
20250401,170900,166360465,6200,6200,6200,6200,0
20250401,170800,166360465,6200,6200,6200,6200,0
20250401,170700,166360465,6200,6200,6200,6200,0
20250401,170600,166360465,6200,6200,6200,6200,0
20250401,170500,166360465,6200,6200,6200,6200,0
20250401,170400,166360465,6200,6200,6200,6200,0
20250401,170300,166360465,6200,6200,6200,6200,0
20250401,170200,166360465,6200,6200,6200,6200,0
20250401,170100,166360465,6200,6200,6200,6200,0
20250401,170000,166360465,6200,6200,6200,6200,0
20250401,165900,166360465,6200,6200,6200,6200,0
20250401,165800,166360465,6200,6200,6200,6200,0
20250401,165700,166360465,6200,6200,6200,6200,0
20250401,165600,166360465,6200,6200,6200,6200,0
20250401,165500,166360465,6200,6200,6200,6200,0
20250401,165400,166360465,6200,6200,6200,6200,0
20250401,165300,166360465,6200,6200,6200,6200,0
20250401,165200,166360465,6200,6200,6200,6200,0
20250401,165100,166360465,6200,6200,6200,6200,0
20250401,165000,166360465,6200,6200,6200,6200,0
20250401,164900,166360465,6200,6200,6200,6200,0
20250401,164800,166360465,6200,6200,6200,6200,0
20250401,164700,166360465,6200,6200,6200,6200,0
20250401,164600,166360465,6200,6200,6200,6200,0
20250401,164500,166360465,6200,6200,6200,6200,0
20250401,164400,166360465,6200,6200,6200,6200,0
20250401,164300,166360465,6200,6200,6200,6200,0
20250401,164200,166360465,6200,6200,6200,6200,0
20250401,164100,166360465,6200,6200,6200,6200,1012
20250401,164000,166360465,6200,6200,6200,6200,0
20250401,163900,166360465,6200,6200,6200,6200,0
20250401,163800,166360465,6200,6200,6200,6200,0
20250401,163700,166360465,6200,6200,6200,6200,0
20250401,163600,166360465,6200,6200,6200,6200,0
20250401,163500,166360465,6200,6200,6200,6200,0
20250401,163400,166360465,6200,6200,6200,6200,0
20250401,163300,166360465,6200,6200,6200,6200,0
20250401,163200,166360465,6200,6200,6200,6200,0
20250401,163100,166360465,6200,6200,6200,6200,0
20250401,163000,166360465,6200,6200,6200,6200,0
20250401,162900,166360465,6200,6200,6200,6200,0
20250401,162800,166360465,6200,6200,6200,6200,0
20250401,162700,166360465,6200,6200,6200,6200,0
20250401,162600,166360465,6200,6200,6200,6200,0
20250401,162500,166360465,6200,6200,6200,6200,0
20250401,162400,166360465,6200,6200,6200,6200,0
20250401,162300,166360465,6200,6200,6200,6200,0
20250401,162200,166360465,6200,6200,6200,6200,0
20250401,162100,166360465,6200,6200,6200,6200,0
20250401,162000,166360465,6200,6200,6200,6200,0
20250401,161900,166360465,6200,6200,6200,6200,0
20250401,161800,166360465,6200,6200,6200,6200,0
20250401,161700,166360465,6200,6200,6200,6200,0
20250401,161600,166360465,6200,6200,6200,6200,0
20250401,161500,166360465,6200,6200,6200,6200,0
20250401,161400,166360465,6200,6200,6200,6200,0
20250401,161300,166360465,6200,6200,6200,6200,0
20250401,161200,166360465,6200,6200,6200,6200,0
20250401,161100,166360465,6200,6200,6200,6200,1012
20250401,161000,166360465,6200,6200,6200,6200,0
20250401,160900,166360465,6200,6200,6200,6200,0
20250401,160800,166360465,6200,6200,6200,6200,0
20250401,160700,166360465,6200,6200,6200,6200,0
20250401,160600,166360465,6200,6200,6200,6200,0
20250401,160500,166360465,6200,6200,6200,6200,0
20250401,160400,166360465,6200,6200,6200,6200,0
20250401,160300,166360465,6200,6200,6200,6200,0
20250401,160200,166360465,6200,6200,6200,6200,0
20250401,160100,166360465,6200,6200,6200,6200,0
20250401,160000,166360465,6200,6200,6200,6200,0
20250401,155900,166360465,6200,6200,6200,6200,0
20250401,155800,166360465,6200,6200,6200,6200,0
20250401,155700,166360465,6200,6200,6200,6200,0
20250401,155600,166360465,6200,6200,6200,6200,0
20250401,155500,166360465,6200,6200,6200,6200,0
20250401,155400,166360465,6200,6200,6200,6200,0
20250401,155300,166360465,6200,6200,6200,6200,0
20250401,155200,166360465,6200,6200,6200,6200,0
20250401,155100,166360465,6200,6200,6200,6200,0
20250401,155000,166360465,6200,6200,6200,6200,0
20250401,154900,166360465,6200,6200,6200,6200,0
20250401,154800,166360465,6200,6200,6200,6200,0
20250401,154700,166360465,6200,6200,6200,6200,0
20250401,154600,166360465,6200,6200,6200,6200,0
20250401,154500,166360465,6200,6200,6200,6200,0
20250401,154400,166360465,6200,6200,6200,6200,0
20250401,154300,166360465,6200,6200,6200,6200,0
20250401,154200,166360465,6200,6200,6200,6200,0
20250401,154100,166360465,6200,6200,6200,6200,1012
20250401,154000,166360465,6200,6200,6200,6200,0
20250401,153900,166360465,6200,6200,6200,6200,0
20250401,153800,166360465,6200,6200,6200,6200,0
20250401,153700,166360465,6200,6200,6200,6200,0
20250401,153600,166360465,6200,6200,6200,6200,0
20250401,153500,166360465,6200,6200,6200,6200,0
20250401,153400,166360465,6200,6200,6200,6200,0
20250401,153300,166360465,6200,6200,6200,6200,0
20250401,153200,166360465,6200,6200,6200,6200,0
20250401,153100,166360465,6200,6200,6200,6200,0
20250401,153000,166360465,6200,6200,6200,6200,1012
20250401,152900,160086065,6230,6230,6230,6230,0
20250401,152800,160086065,6230,6230,6230,6230,0
20250401,152700,160086065,6230,6230,6230,6230,0
20250401,152600,160086065,6230,6230,6230,6230,0
20250401,152500,160086065,6230,6230,6230,6230,0
20250401,152400,160086065,6230,6230,6230,6230,0
20250401,152300,160086065,6230,6230,6230,6230,0
20250401,152200,160086065,6230,6230,6230,6230,0
20250401,152100,160086065,6230,6230,6230,6230,0
20250401,152000,160086065,6230,6230,6230,6230,0
20250401,151900,160086065,6230,6220,6260,6220,178
20250401,151800,158971905,6230,6210,6230,6210,138
20250401,151700,158113255,6170,6200,6200,6170,280
20250401,151600,156384665,6200,6200,6200,6200,1
20250401,151500,156378465,6200,6200,6200,6200,0
20250401,151400,156378465,6200,6200,6200,6200,0
20250401,151300,156378465,6200,6200,6200,6200,0
20250401,151200,156378465,6200,6190,6200,6180,324
20250401,151100,154372915,6200,6200,6200,6200,22
20250401,151000,154236515,6200,6200,6200,6200,0
20250401,150900,154236515,6200,6200,6200,6200,159
20250401,150800,153250715,6200,6200,6200,6200,0
20250401,150700,153250715,6200,6210,6230,6200,294
20250401,150600,151426745,6240,6240,6240,6240,0
20250401,150500,151426745,6240,6230,6240,6230,176
20250401,150400,150329335,6200,6200,6200,6200,0
20250401,150300,150329335,6200,6200,6200,6200,0
20250401,150200,150329335,6200,6200,6200,6200,0
20250401,150100,150329335,6200,6200,6200,6200,0
20250401,150000,150329335,6200,6200,6200,6200,197
20250401,145900,149107935,6220,6220,6220,6220,74
20250401,145800,148647655,6200,6200,6200,6200,0
20250401,145700,148647655,6200,6200,6200,6200,0
20250401,145600,148647655,6200,6220,6220,6200,9
20250401,145500,148591695,6220,6220,6220,6220,13
20250401,145400,148510835,6220,6220,6220,6220,13
20250401,145300,148429975,6220,6220,6220,6220,66
20250401,145200,148019455,6220,6220,6220,6220,0
20250401,145100,148019455,6220,6220,6220,6220,0
20250401,145000,148019455,6220,6220,6220,6220,0
20250401,144900,148019455,6220,6220,6220,6220,0
20250401,144800,148019455,6220,6220,6220,6220,0
20250401,144700,148019455,6220,6220,6220,6220,0
20250401,144600,148019455,6220,6220,6220,6220,0
20250401,144500,148019455,6220,6220,6220,6220,0
20250401,144400,148019455,6220,6220,6220,6220,0
20250401,144300,148019455,6220,6220,6220,6220,98
20250401,144200,147409895,6220,6220,6220,6220,0
20250401,144100,147409895,6220,6220,6220,6220,128
20250401,144000,146613735,6170,6170,6170,6170,0
20250401,143900,146613735,6170,6170,6170,6170,0
20250401,143800,146613735,6170,6170,6170,6170,0
20250401,143700,146613735,6170,6210,6210,6170,330
20250401,143600,144569895,6200,6200,6200,6200,0
20250401,143500,144569895,6200,6230,6230,6200,525
20250401,143400,141308825,6240,6240,6240,6240,0
20250401,143300,141308825,6240,6240,6240,6240,0
20250401,143200,141308825,6240,6230,6250,6230,412
20250401,143100,138740065,6230,6240,6240,6230,2
20250401,143000,138727595,6240,6250,6280,6240,102
20250401,142900,138087105,6260,6250,6260,6250,3
20250401,142800,138068345,6250,6250,6250,6250,40
20250401,142700,137818345,6250,6250,6250,6250,0
20250401,142600,137818345,6250,6240,6250,6240,159
20250401,142500,136824805,6250,6250,6250,6250,0
20250401,142400,136824805,6250,6250,6250,6250,0
20250401,142300,136824805,6250,6250,6250,6250,0
20250401,142200,136824805,6250,6250,6250,6250,0
20250401,142100,136824805,6250,6250,6250,6250,156
20250401,142000,135849805,6230,6230,6230,6230,0
20250401,141900,135849805,6230,6230,6230,6230,1
20250401,141800,135843575,6270,6270,6270,6270,0
20250401,141700,135843575,6270,6270,6270,6270,94
20250401,141600,135254195,6270,6270,6270,6270,0
20250401,141500,135254195,6270,6270,6270,6270,0
20250401,141400,135254195,6270,6260,6270,6260,555
20250401,141300,131779295,6280,6280,6280,6280,179
20250401,141200,130655175,6290,6290,6290,6290,100
20250401,141100,130026175,6300,6300,6300,6300,0
20250401,141000,130026175,6300,6300,6300,6300,0
20250401,140900,130026175,6300,6300,6300,6300,0
20250401,140800,130026175,6300,6270,6300,6270,123
20250401,140700,129251395,6280,6280,6280,6280,0
20250401,140600,129251395,6280,6280,6280,6280,0
20250401,140500,129251395,6280,6280,6280,6280,0
20250401,140400,129251395,6280,6280,6280,6280,0
20250401,140300,129251395,6280,6280,6280,6280,0
20250401,140200,129251395,6280,6280,6280,6280,0
20250401,140100,129251395,6280,6280,6280,6280,143
20250401,140000,128353355,6270,6270,6270,6270,21
20250401,135900,128221685,6270,6270,6270,6270,0
20250401,135800,128221685,6270,6270,6270,6270,0
20250401,135700,128221685,6270,6270,6270,6270,0
20250401,135600,128221685,6270,6270,6270,6270,0
20250401,135500,128221685,6270,6270,6270,6270,0
20250401,135400,128221685,6270,6270,6270,6270,150
20250401,135300,127281185,6270,6270,6270,6270,120
20250401,135200,126528785,6290,6290,6290,6290,28
20250401,135100,126352665,6230,6230,6230,6230,0
20250401,135000,126352665,6230,6230,6230,6230,0
20250401,134900,126352665,6230,6250,6250,6230,99
20250401,134800,125735655,6250,6250,6250,6250,50
20250401,134700,125423155,6250,6280,6300,6250,251
20250401,134600,123847325,6250,6250,6250,6250,1
20250401,134500,123841075,6210,6210,6210,6210,0
20250401,134400,123841075,6210,6210,6210,6210,0
20250401,134300,123841075,6210,6280,6280,6210,33
20250401,134200,123635465,6300,6300,6300,6300,0
20250401,134100,123635465,6300,6300,6300,6300,136
20250401,134000,122778665,6220,6220,6220,6220,0
20250401,133900,122778665,6220,6220,6220,6220,0
20250401,133800,122778665,6220,6220,6220,6220,1
20250401,133700,122772445,6290,6290,6290,6290,82
20250401,133600,122256665,6280,6280,6280,6280,0
20250401,133500,122256665,6280,6280,6280,6280,0
20250401,133400,122256665,6280,6280,6280,6280,92
20250401,133300,121678905,6270,6260,6270,6260,23
20250401,133200,121534705,6270,6270,6270,6270,0
20250401,133100,121534705,6270,6270,6270,6270,0
20250401,133000,121534705,6270,6270,6270,6270,0
20250401,132900,121534705,6270,6270,6270,6270,110
20250401,132800,120845005,6250,6250,6250,6250,0
20250401,132700,120845005,6250,6250,6250,6250,0
20250401,132600,120845005,6250,6250,6250,6250,0
20250401,132500,120845005,6250,6250,6250,6250,13
20250401,132400,120763755,6280,6280,6280,6280,118
20250401,132300,120022715,6270,6270,6270,6270,12
20250401,132200,119947475,6270,6270,6270,6270,0
20250401,132100,119947475,6270,6270,6270,6270,0
20250401,132000,119947475,6270,6270,6270,6270,0
20250401,131900,119947475,6270,6250,6270,6250,104
20250401,131800,119295425,6270,6270,6270,6270,0
20250401,131700,119295425,6270,6270,6270,6270,0
20250401,131600,119295425,6270,6270,6270,6270,0
20250401,131500,119295425,6270,6270,6270,6270,90
20250401,131400,118731125,6200,6200,6200,6200,0
20250401,131300,118731125,6200,6200,6200,6200,0
20250401,131200,118731125,6200,6200,6200,6200,0
20250401,131100,118731125,6200,6200,6200,6200,0
20250401,131000,118731125,6200,6200,6200,6200,1
20250401,130900,118724925,6200,6200,6200,6200,1
20250401,130800,118718725,6230,6260,6260,6200,404
20250401,130700,116205255,6250,6240,6250,6240,6
20250401,130600,116167795,6240,6240,6240,6240,0
20250401,130500,116167795,6240,6210,6240,6210,43
20250401,130400,115900695,6220,6220,6220,6220,0
20250401,130300,115900695,6220,6220,6220,6220,1
20250401,130200,115894475,6220,6225,6225,6220,8
20250401,130100,115844695,6225,6225,6225,6225,151
20250401,130000,114904720,6260,6260,6260,6260,0
20250401,125900,114904720,6260,6260,6260,6260,0
20250401,125800,114904720,6260,6260,6260,6260,0
20250401,125700,114904720,6260,6260,6260,6260,119
20250401,125600,114159780,6250,6250,6250,6250,10
20250401,125500,114097280,6250,6250,6250,6250,45
20250401,125400,113816030,6240,6240,6240,6240,0
20250401,125300,113816030,6240,6240,6240,6240,21
20250401,125200,113684990,6230,6210,6230,6210,994
20250401,125100,107492500,6220,6220,6220,6220,0
20250401,125000,107492500,6220,6220,6220,6220,1
20250401,124900,107486280,6200,6200,6200,6200,0
20250401,124800,107486280,6200,6200,6200,6200,0
20250401,124700,107486280,6200,6200,6200,6200,10
20250401,124600,107424280,6220,6200,6220,6190,183
20250401,124500,106287330,6210,6210,6210,6210,0
20250401,124400,106287330,6210,6210,6210,6210,0
20250401,124300,106287330,6210,6210,6210,6210,0
20250401,124200,106287330,6210,6210,6210,6210,0
20250401,124100,106287330,6210,6210,6210,6210,0
20250401,124000,106287330,6210,6210,6210,6210,0
20250401,123900,106287330,6210,6210,6210,6210,0
20250401,123800,106287330,6210,6210,6210,6210,0
20250401,123700,106287330,6210,6210,6210,6210,0
20250401,123600,106287330,6210,6210,6210,6210,0
20250401,123500,106287330,6210,6210,6210,6210,0
20250401,123400,106287330,6210,6210,6210,6210,0
20250401,123300,106287330,6210,6210,6210,6210,9
20250401,123200,106231440,6210,6210,6210,6210,0
20250401,123100,106231440,6210,6210,6210,6210,0
20250401,123000,106231440,6210,6210,6210,6210,0
20250401,122900,106231440,6210,6180,6210,6180,92
20250401,122800,105662850,6220,6220,6220,6220,0
20250401,122700,105662850,6220,6220,6220,6220,0
20250401,122600,105662850,6220,6220,6220,6220,0
20250401,122500,105662850,6220,6220,6220,6220,0
20250401,122400,105662850,6220,6220,6220,6220,0
20250401,122300,105662850,6220,6220,6220,6220,0
20250401,122200,105662850,6220,6220,6220,6220,0
20250401,122100,105662850,6220,6220,6220,6220,0
20250401,122000,105662850,6220,6210,6220,6210,38
20250401,121900,105426750,6200,6200,6200,6200,0
20250401,121800,105426750,6200,6200,6200,6200,0
20250401,121700,105426750,6200,6200,6200,6200,2
20250401,121600,105414350,6200,6200,6200,6200,1
20250401,121500,105408150,6220,6220,6220,6220,0
20250401,121400,105408150,6220,6220,6220,6220,0
20250401,121300,105408150,6220,6220,6220,6220,28
20250401,121200,105233990,6200,6200,6200,6200,25
20250401,121100,105078990,6230,6230,6230,6230,6
20250401,121000,105041610,6230,6230,6230,6230,0
20250401,120900,105041610,6230,6230,6230,6230,0
20250401,120800,105041610,6230,6230,6230,6230,1
20250401,120700,105035380,6230,6220,6230,6220,573
20250401,120600,101470600,6220,6220,6220,6220,0
20250401,120500,101470600,6220,6190,6220,6190,503
20250401,120400,98357000,6170,6220,6220,6170,27
20250401,120300,98189110,6210,6210,6210,6210,0
20250401,120200,98189110,6210,6210,6210,6210,0
20250401,120100,98189110,6210,6180,6210,6160,467
20250401,120000,95305540,6200,6200,6200,6200,0
20250401,115900,95305540,6200,6200,6200,6200,1
20250401,115800,95299340,6220,6210,6220,6210,1283
20250401,115700,87331900,6200,6200,6200,6200,0
20250401,115600,87331900,6200,6200,6200,6200,0
20250401,115500,87331900,6200,6200,6200,6200,0
20250401,115400,87331900,6200,6200,6200,6200,0
20250401,115300,87331900,6200,6200,6200,6200,50
20250401,115200,87021900,6210,6210,6210,6210,1
20250401,115100,87015690,6200,6200,6200,6200,6
20250401,115000,86978490,6200,6220,6220,6200,316
20250401,114900,85016190,6220,6220,6220,6220,0
20250401,114800,85016190,6220,6220,6220,6220,0
20250401,114700,85016190,6220,6230,6240,6220,248
20250401,114600,83469150,6220,6220,6220,6220,0
20250401,114500,83469150,6220,6220,6220,6220,0
20250401,114400,83469150,6220,6220,6220,6220,2
20250401,114300,83456710,6230,6200,6230,6200,1439
20250401,114200,74534540,6200,6200,6200,6200,35
20250401,114100,74317540,6210,6210,6210,6210,0
20250401,114000,74317540,6210,6210,6210,6210,0
20250401,113900,74317540,6210,6210,6210,6210,53
20250401,113800,73988410,6210,6210,6210,6210,0
20250401,113700,73988410,6210,6210,6210,6210,0
20250401,113600,73988410,6210,6210,6210,6210,0
20250401,113500,73988410,6210,6210,6210,6210,0
20250401,113400,73988410,6210,6210,6210,6210,0
20250401,113300,73988410,6210,6210,6210,6210,0
20250401,113200,73988410,6210,6210,6210,6210,0
20250401,113100,73988410,6210,6210,6210,6210,1
20250401,113000,73982200,6200,6200,6200,6200,1
20250401,112900,73976000,6200,6200,6200,6200,0
20250401,112800,73976000,6200,6200,6200,6200,0
20250401,112700,73976000,6200,6200,6200,6200,0
20250401,112600,73976000,6200,6200,6200,6200,10
20250401,112500,73914000,6200,6200,6200,6200,100
20250401,112400,73294000,6200,6220,6220,6200,252
20250401,112300,71731560,6220,6220,6220,6220,4
20250401,112200,71706680,6240,6220,6240,6200,175
20250401,112100,70615090,6230,6210,6230,6210,465
20250401,112000,67727020,6210,6210,6210,6190,49
20250401,111900,67423180,6210,6210,6210,6210,2
20250401,111800,67410760,6210,6200,6210,6200,6
20250401,111700,67373540,6210,6200,6210,6200,4
20250401,111600,67348730,6200,6200,6210,6200,76
20250401,111500,66877320,6190,6190,6190,6190,0
20250401,111400,66877320,6190,6200,6200,6190,2
20250401,111300,66864930,6190,6190,6190,6190,0
20250401,111200,66864930,6190,6190,6190,6190,0
20250401,111100,66864930,6190,6190,6190,6190,0
20250401,111000,66864930,6190,6190,6190,6190,15
20250401,110900,66772080,6190,6190,6190,6190,6
20250401,110800,66734940,6190,6190,6190,6190,0
20250401,110700,66734940,6190,6190,6190,6190,10
20250401,110600,66673040,6200,6200,6200,6200,1
20250401,110500,66666840,6160,6200,6200,6160,91
20250401,110400,66103640,6200,6200,6200,6200,123
20250401,110300,65341040,6200,6180,6210,6180,342
20250401,110200,63220250,6190,6160,6190,6160,29
20250401,110100,63041300,6170,6170,6170,6160,12
20250401,110000,62967360,6160,6160,6160,6160,0
20250401,105900,62967360,6160,6160,6160,6160,3
20250401,105800,62948880,6160,6140,6160,6140,5
20250401,105700,62918140,6140,6180,6190,6140,28
20250401,105600,62745680,6190,6080,6190,6080,383
20250401,105500,60378810,6080,6080,6080,6080,0
20250401,105400,60378810,6080,6080,6080,6080,145
20250401,105300,59497210,6080,6080,6080,6080,4
20250401,105200,59472890,6070,6070,6070,6070,0
20250401,105100,59472890,6070,6070,6070,6070,11
20250401,105000,59406120,6150,6150,6150,6150,0
20250401,104900,59406120,6150,6150,6150,6150,199
20250401,104800,58182270,6150,6150,6150,6150,0
20250401,104700,58182270,6150,6150,6150,6150,0
20250401,104600,58182270,6150,6100,6150,6080,501
20250401,104500,55135800,6100,6100,6100,6100,103
20250401,104400,54507500,6160,6150,6160,6070,462
20250401,104300,51693640,6150,6150,6150,6150,0
20250401,104200,51693640,6150,6150,6150,6150,0
20250401,104100,51693640,6150,6150,6150,6150,0
20250401,104000,51693640,6150,6150,6150,6150,0
20250401,103900,51693640,6150,6150,6150,6150,0
20250401,103800,51693640,6150,6150,6150,6150,0
20250401,103700,51693640,6150,6150,6150,6150,0
20250401,103600,51693640,6150,6150,6150,6150,0
20250401,103500,51693640,6150,6150,6150,6150,0
20250401,103400,51693640,6150,6150,6150,6150,0
20250401,103300,51693640,6150,6150,6150,6150,0
20250401,103200,51693640,6150,6150,6150,6150,0
20250401,103100,51693640,6150,6150,6150,6150,0
20250401,103000,51693640,6150,6150,6150,6150,1
20250401,102900,51687490,6060,6150,6190,6060,450
20250401,102800,48946950,6130,6140,6150,6130,189
20250401,102700,47786980,6140,6140,6140,6140,0
20250401,102600,47786980,6140,6140,6140,6140,0
20250401,102500,47786980,6140,6140,6140,6140,1
20250401,102400,47780840,6120,6120,6120,6120,0
20250401,102300,47780840,6120,6120,6120,6120,0
20250401,102200,47780840,6120,6120,6120,6120,0
20250401,102100,47780840,6120,6120,6120,6120,10
20250401,102000,47719640,6150,6150,6150,6150,0
20250401,101900,47719640,6150,6150,6150,6150,1
20250401,101800,47713490,6160,6160,6160,6160,0
20250401,101700,47713490,6160,6130,6160,6120,362
20250401,101600,45494460,6160,6160,6160,6160,3
20250401,101500,45475980,6120,6120,6120,6120,1
20250401,101400,45469860,6190,6190,6190,6190,37
20250401,101300,45240830,6200,6200,6200,6200,0
20250401,101200,45240830,6200,6200,6200,6200,0
20250401,101100,45240830,6200,6200,6200,6200,0
20250401,101000,45240830,6200,6150,6200,6150,200
20250401,100900,44002390,6160,6140,6160,6140,151
20250401,100800,43073590,6140,6140,6140,6140,0
20250401,100700,43073590,6140,6140,6140,6140,1
20250401,100600,43067450,6140,6130,6140,6130,2
20250401,100500,43055180,6070,6090,6090,6060,408
20250401,100400,40577290,6160,6160,6160,6160,0
20250401,100300,40577290,6160,6160,6160,6160,0
20250401,100200,40577290,6160,6160,6160,6160,0
20250401,100100,40577290,6160,6160,6160,6160,0
20250401,100000,40577290,6160,6160,6160,6160,0
20250401,095900,40577290,6160,6160,6160,6160,0
20250401,095800,40577290,6160,6160,6160,6160,0
20250401,095700,40577290,6160,6160,6160,6160,0
20250401,095600,40577290,6160,6160,6160,6160,1
20250401,095500,40571130,6150,6150,6150,6150,0
20250401,095400,40571130,6150,6150,6150,6150,0
20250401,095300,40571130,6150,6150,6150,6150,1
20250401,095200,40564980,6120,6210,6210,6090,504
20250401,095100,37485610,6220,6220,6220,6220,0
20250401,095000,37485610,6220,6220,6220,6220,1
20250401,094900,37479390,6220,6210,6220,6210,194
20250401,094800,36274640,6200,6200,6200,6190,23
20250401,094700,36132050,6190,6190,6200,6140,48
20250401,094600,35836570,6140,6170,6180,6140,13
20250401,094500,35756320,6190,6190,6190,6190,0
20250401,094400,35756320,6190,6190,6190,6190,0
20250401,094300,35756320,6190,6190,6190,6190,100
20250401,094200,35137320,6160,6150,6160,6150,39
20250401,094100,34897280,6150,6100,6150,6100,2
20250401,094000,34885030,6150,6150,6150,6150,10
20250401,093900,34823530,6160,6160,6160,6160,0
20250401,093800,34823530,6160,6160,6160,6160,0
20250401,093700,34823530,6160,6160,6160,6160,0
20250401,093600,34823530,6160,6090,6160,6090,34
20250401,093500,34616400,6160,6140,6160,6140,205
20250401,093400,33354680,6190,6190,6190,6190,0
20250401,093300,33354680,6190,6160,6190,6160,67
20250401,093200,32941930,6180,6180,6200,6180,3
20250401,093100,32923370,6250,6250,6250,6250,0
20250401,093000,32923370,6250,6250,6250,6250,0
20250401,092900,32923370,6250,6250,6250,6250,0
20250401,092800,32923370,6250,6250,6250,6250,500
20250401,092700,29798370,6130,6140,6140,6130,318
20250401,092600,27847080,5900,5900,5900,5900,0
20250401,092500,27847080,5900,6270,6270,5900,946
20250401,092400,22120100,6260,6260,6260,6260,0
20250401,092300,22120100,6260,6210,6260,6210,115
20250401,092200,21405250,6210,6210,6210,6210,10
20250401,092100,21343150,6150,6210,6210,6150,500
20250401,092000,18260940,6260,6260,6260,6260,196
20250401,091900,17033980,6260,6240,6260,6240,17
20250401,091800,16927710,6220,6200,6220,6180,202
20250401,091700,15678520,6250,6240,6260,6240,118
20250401,091600,14940090,6270,6250,6280,6240,91
20250401,091500,14368810,6190,6230,6230,6190,16
20250401,091400,14269730,6300,6280,6300,6280,175
20250401,091300,13167610,6230,6230,6250,6230,116
20250401,091200,12442910,6230,6220,6300,6220,185
20250401,091100,11279890,6300,6160,6300,6160,579
20250401,091000,7687930,6230,6160,6280,6160,211
20250401,090900,6365440,6280,6200,6280,6190,69
20250401,090800,5935730,6190,6170,6200,6150,402
20250401,090700,3447940,6180,6140,6180,6140,307
20250401,090600,1553550,6120,6110,6120,6110,103
20250401,090500,924190,6180,6150,6180,6150,73
20250401,090400,473080,6090,6090,6090,6090,0
20250401,090300,473080,6090,6090,6090,6090,16
20250401,090200,375640,6090,6090,6090,6090,43
20250401,090100,113770,6030,6080,6080,6030,9
20250401,090000,59400,5940,5940,5940,5940,10
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 214100 166360465 6200 6200 6200 6200 1012
3 20250401 214000 166360465 6200 6200 6200 6200 0
4 20250401 213900 166360465 6200 6200 6200 6200 0
5 20250401 213800 166360465 6200 6200 6200 6200 0
6 20250401 213700 166360465 6200 6200 6200 6200 0
7 20250401 213600 166360465 6200 6200 6200 6200 0
8 20250401 213500 166360465 6200 6200 6200 6200 0
9 20250401 213400 166360465 6200 6200 6200 6200 0
10 20250401 213300 166360465 6200 6200 6200 6200 0
11 20250401 213200 166360465 6200 6200 6200 6200 0
12 20250401 213100 166360465 6200 6200 6200 6200 0
13 20250401 213000 166360465 6200 6200 6200 6200 0
14 20250401 212900 166360465 6200 6200 6200 6200 0
15 20250401 212800 166360465 6200 6200 6200 6200 0
16 20250401 212700 166360465 6200 6200 6200 6200 0
17 20250401 212600 166360465 6200 6200 6200 6200 0
18 20250401 212500 166360465 6200 6200 6200 6200 0
19 20250401 212400 166360465 6200 6200 6200 6200 0
20 20250401 212300 166360465 6200 6200 6200 6200 0
21 20250401 212200 166360465 6200 6200 6200 6200 0
22 20250401 212100 166360465 6200 6200 6200 6200 0
23 20250401 212000 166360465 6200 6200 6200 6200 0
24 20250401 211900 166360465 6200 6200 6200 6200 0
25 20250401 211800 166360465 6200 6200 6200 6200 0
26 20250401 211700 166360465 6200 6200 6200 6200 0
27 20250401 211600 166360465 6200 6200 6200 6200 0
28 20250401 211500 166360465 6200 6200 6200 6200 0
29 20250401 211400 166360465 6200 6200 6200 6200 0
30 20250401 211300 166360465 6200 6200 6200 6200 0
31 20250401 211200 166360465 6200 6200 6200 6200 0
32 20250401 211100 166360465 6200 6200 6200 6200 1012
33 20250401 211000 166360465 6200 6200 6200 6200 0
34 20250401 210900 166360465 6200 6200 6200 6200 0
35 20250401 210800 166360465 6200 6200 6200 6200 0
36 20250401 210700 166360465 6200 6200 6200 6200 0
37 20250401 210600 166360465 6200 6200 6200 6200 0
38 20250401 210500 166360465 6200 6200 6200 6200 0
39 20250401 210400 166360465 6200 6200 6200 6200 0
40 20250401 210300 166360465 6200 6200 6200 6200 0
41 20250401 210200 166360465 6200 6200 6200 6200 0
42 20250401 210100 166360465 6200 6200 6200 6200 0
43 20250401 210000 166360465 6200 6200 6200 6200 0
44 20250401 205900 166360465 6200 6200 6200 6200 0
45 20250401 205800 166360465 6200 6200 6200 6200 0
46 20250401 205700 166360465 6200 6200 6200 6200 0
47 20250401 205600 166360465 6200 6200 6200 6200 0
48 20250401 205500 166360465 6200 6200 6200 6200 0
49 20250401 205400 166360465 6200 6200 6200 6200 0
50 20250401 205300 166360465 6200 6200 6200 6200 0
51 20250401 205200 166360465 6200 6200 6200 6200 0
52 20250401 205100 166360465 6200 6200 6200 6200 0
53 20250401 205000 166360465 6200 6200 6200 6200 0
54 20250401 204900 166360465 6200 6200 6200 6200 0
55 20250401 204800 166360465 6200 6200 6200 6200 0
56 20250401 204700 166360465 6200 6200 6200 6200 0
57 20250401 204600 166360465 6200 6200 6200 6200 0
58 20250401 204500 166360465 6200 6200 6200 6200 0
59 20250401 204400 166360465 6200 6200 6200 6200 0
60 20250401 204300 166360465 6200 6200 6200 6200 0
61 20250401 204200 166360465 6200 6200 6200 6200 0
62 20250401 204100 166360465 6200 6200 6200 6200 1012
63 20250401 204000 166360465 6200 6200 6200 6200 0
64 20250401 203900 166360465 6200 6200 6200 6200 0
65 20250401 203800 166360465 6200 6200 6200 6200 0
66 20250401 203700 166360465 6200 6200 6200 6200 0
67 20250401 203600 166360465 6200 6200 6200 6200 0
68 20250401 203500 166360465 6200 6200 6200 6200 0
69 20250401 203400 166360465 6200 6200 6200 6200 0
70 20250401 203300 166360465 6200 6200 6200 6200 0
71 20250401 203200 166360465 6200 6200 6200 6200 0
72 20250401 203100 166360465 6200 6200 6200 6200 0
73 20250401 203000 166360465 6200 6200 6200 6200 0
74 20250401 202900 166360465 6200 6200 6200 6200 0
75 20250401 202800 166360465 6200 6200 6200 6200 0
76 20250401 202700 166360465 6200 6200 6200 6200 0
77 20250401 202600 166360465 6200 6200 6200 6200 0
78 20250401 202500 166360465 6200 6200 6200 6200 0
79 20250401 202400 166360465 6200 6200 6200 6200 0
80 20250401 202300 166360465 6200 6200 6200 6200 0
81 20250401 202200 166360465 6200 6200 6200 6200 0
82 20250401 202100 166360465 6200 6200 6200 6200 0
83 20250401 202000 166360465 6200 6200 6200 6200 0
84 20250401 201900 166360465 6200 6200 6200 6200 0
85 20250401 201800 166360465 6200 6200 6200 6200 0
86 20250401 201700 166360465 6200 6200 6200 6200 0
87 20250401 201600 166360465 6200 6200 6200 6200 0
88 20250401 201500 166360465 6200 6200 6200 6200 0
89 20250401 201400 166360465 6200 6200 6200 6200 0
90 20250401 201300 166360465 6200 6200 6200 6200 0
91 20250401 201200 166360465 6200 6200 6200 6200 0
92 20250401 201100 166360465 6200 6200 6200 6200 1012
93 20250401 201000 166360465 6200 6200 6200 6200 0
94 20250401 200900 166360465 6200 6200 6200 6200 0
95 20250401 200800 166360465 6200 6200 6200 6200 0
96 20250401 200700 166360465 6200 6200 6200 6200 0
97 20250401 200600 166360465 6200 6200 6200 6200 0
98 20250401 200500 166360465 6200 6200 6200 6200 0
99 20250401 200400 166360465 6200 6200 6200 6200 0
100 20250401 200300 166360465 6200 6200 6200 6200 0
101 20250401 200200 166360465 6200 6200 6200 6200 0
102 20250401 200100 166360465 6200 6200 6200 6200 0
103 20250401 200000 166360465 6200 6200 6200 6200 0
104 20250401 195900 166360465 6200 6200 6200 6200 0
105 20250401 195800 166360465 6200 6200 6200 6200 0
106 20250401 195700 166360465 6200 6200 6200 6200 0
107 20250401 195600 166360465 6200 6200 6200 6200 0
108 20250401 195500 166360465 6200 6200 6200 6200 0
109 20250401 195400 166360465 6200 6200 6200 6200 0
110 20250401 195300 166360465 6200 6200 6200 6200 0
111 20250401 195200 166360465 6200 6200 6200 6200 0
112 20250401 195100 166360465 6200 6200 6200 6200 0
113 20250401 195000 166360465 6200 6200 6200 6200 0
114 20250401 194900 166360465 6200 6200 6200 6200 0
115 20250401 194800 166360465 6200 6200 6200 6200 0
116 20250401 194700 166360465 6200 6200 6200 6200 0
117 20250401 194600 166360465 6200 6200 6200 6200 0
118 20250401 194500 166360465 6200 6200 6200 6200 0
119 20250401 194400 166360465 6200 6200 6200 6200 0
120 20250401 194300 166360465 6200 6200 6200 6200 0
121 20250401 194200 166360465 6200 6200 6200 6200 0
122 20250401 194100 166360465 6200 6200 6200 6200 1012
123 20250401 194000 166360465 6200 6200 6200 6200 0
124 20250401 193900 166360465 6200 6200 6200 6200 0
125 20250401 193800 166360465 6200 6200 6200 6200 0
126 20250401 193700 166360465 6200 6200 6200 6200 0
127 20250401 193600 166360465 6200 6200 6200 6200 0
128 20250401 193500 166360465 6200 6200 6200 6200 0
129 20250401 193400 166360465 6200 6200 6200 6200 0
130 20250401 193300 166360465 6200 6200 6200 6200 0
131 20250401 193200 166360465 6200 6200 6200 6200 0
132 20250401 193100 166360465 6200 6200 6200 6200 0
133 20250401 193000 166360465 6200 6200 6200 6200 0
134 20250401 192900 166360465 6200 6200 6200 6200 0
135 20250401 192800 166360465 6200 6200 6200 6200 0
136 20250401 192700 166360465 6200 6200 6200 6200 0
137 20250401 192600 166360465 6200 6200 6200 6200 0
138 20250401 192500 166360465 6200 6200 6200 6200 0
139 20250401 192400 166360465 6200 6200 6200 6200 0
140 20250401 192300 166360465 6200 6200 6200 6200 0
141 20250401 192200 166360465 6200 6200 6200 6200 0
142 20250401 192100 166360465 6200 6200 6200 6200 0
143 20250401 192000 166360465 6200 6200 6200 6200 0
144 20250401 191900 166360465 6200 6200 6200 6200 0
145 20250401 191800 166360465 6200 6200 6200 6200 0
146 20250401 191700 166360465 6200 6200 6200 6200 0
147 20250401 191600 166360465 6200 6200 6200 6200 0
148 20250401 191500 166360465 6200 6200 6200 6200 0
149 20250401 191400 166360465 6200 6200 6200 6200 0
150 20250401 191300 166360465 6200 6200 6200 6200 0
151 20250401 191200 166360465 6200 6200 6200 6200 0
152 20250401 191100 166360465 6200 6200 6200 6200 1012
153 20250401 191000 166360465 6200 6200 6200 6200 0
154 20250401 190900 166360465 6200 6200 6200 6200 0
155 20250401 190800 166360465 6200 6200 6200 6200 0
156 20250401 190700 166360465 6200 6200 6200 6200 0
157 20250401 190600 166360465 6200 6200 6200 6200 0
158 20250401 190500 166360465 6200 6200 6200 6200 0
159 20250401 190400 166360465 6200 6200 6200 6200 0
160 20250401 190300 166360465 6200 6200 6200 6200 0
161 20250401 190200 166360465 6200 6200 6200 6200 0
162 20250401 190100 166360465 6200 6200 6200 6200 0
163 20250401 190000 166360465 6200 6200 6200 6200 0
164 20250401 185900 166360465 6200 6200 6200 6200 0
165 20250401 185800 166360465 6200 6200 6200 6200 0
166 20250401 185700 166360465 6200 6200 6200 6200 0
167 20250401 185600 166360465 6200 6200 6200 6200 0
168 20250401 185500 166360465 6200 6200 6200 6200 0
169 20250401 185400 166360465 6200 6200 6200 6200 0
170 20250401 185300 166360465 6200 6200 6200 6200 0
171 20250401 185200 166360465 6200 6200 6200 6200 0
172 20250401 185100 166360465 6200 6200 6200 6200 0
173 20250401 185000 166360465 6200 6200 6200 6200 0
174 20250401 184900 166360465 6200 6200 6200 6200 0
175 20250401 184800 166360465 6200 6200 6200 6200 0
176 20250401 184700 166360465 6200 6200 6200 6200 0
177 20250401 184600 166360465 6200 6200 6200 6200 0
178 20250401 184500 166360465 6200 6200 6200 6200 0
179 20250401 184400 166360465 6200 6200 6200 6200 0
180 20250401 184300 166360465 6200 6200 6200 6200 0
181 20250401 184200 166360465 6200 6200 6200 6200 0
182 20250401 184100 166360465 6200 6200 6200 6200 1012
183 20250401 184000 166360465 6200 6200 6200 6200 0
184 20250401 183900 166360465 6200 6200 6200 6200 0
185 20250401 183800 166360465 6200 6200 6200 6200 0
186 20250401 183700 166360465 6200 6200 6200 6200 0
187 20250401 183600 166360465 6200 6200 6200 6200 0
188 20250401 183500 166360465 6200 6200 6200 6200 0
189 20250401 183400 166360465 6200 6200 6200 6200 0
190 20250401 183300 166360465 6200 6200 6200 6200 0
191 20250401 183200 166360465 6200 6200 6200 6200 0
192 20250401 183100 166360465 6200 6200 6200 6200 0
193 20250401 183000 166360465 6200 6200 6200 6200 0
194 20250401 182900 166360465 6200 6200 6200 6200 0
195 20250401 182800 166360465 6200 6200 6200 6200 0
196 20250401 182700 166360465 6200 6200 6200 6200 0
197 20250401 182600 166360465 6200 6200 6200 6200 0
198 20250401 182500 166360465 6200 6200 6200 6200 0
199 20250401 182400 166360465 6200 6200 6200 6200 0
200 20250401 182300 166360465 6200 6200 6200 6200 0
201 20250401 182200 166360465 6200 6200 6200 6200 0
202 20250401 182100 166360465 6200 6200 6200 6200 0
203 20250401 182000 166360465 6200 6200 6200 6200 0
204 20250401 181900 166360465 6200 6200 6200 6200 0
205 20250401 181800 166360465 6200 6200 6200 6200 0
206 20250401 181700 166360465 6200 6200 6200 6200 0
207 20250401 181600 166360465 6200 6200 6200 6200 0
208 20250401 181500 166360465 6200 6200 6200 6200 0
209 20250401 181400 166360465 6200 6200 6200 6200 0
210 20250401 181300 166360465 6200 6200 6200 6200 0
211 20250401 181200 166360465 6200 6200 6200 6200 0
212 20250401 181100 166360465 6200 6200 6200 6200 1012
213 20250401 181000 166360465 6200 6200 6200 6200 0
214 20250401 180900 166360465 6200 6200 6200 6200 0
215 20250401 180800 166360465 6200 6200 6200 6200 0
216 20250401 180700 166360465 6200 6200 6200 6200 0
217 20250401 180600 166360465 6200 6200 6200 6200 0
218 20250401 180500 166360465 6200 6200 6200 6200 0
219 20250401 180400 166360465 6200 6200 6200 6200 0
220 20250401 180300 166360465 6200 6200 6200 6200 0
221 20250401 180200 166360465 6200 6200 6200 6200 0
222 20250401 180100 166360465 6200 6200 6200 6200 0
223 20250401 180000 166360465 6200 6200 6200 6200 0
224 20250401 175900 166360465 6200 6200 6200 6200 0
225 20250401 175800 166360465 6200 6200 6200 6200 0
226 20250401 175700 166360465 6200 6200 6200 6200 0
227 20250401 175600 166360465 6200 6200 6200 6200 0
228 20250401 175500 166360465 6200 6200 6200 6200 0
229 20250401 175400 166360465 6200 6200 6200 6200 0
230 20250401 175300 166360465 6200 6200 6200 6200 0
231 20250401 175200 166360465 6200 6200 6200 6200 0
232 20250401 175100 166360465 6200 6200 6200 6200 0
233 20250401 175000 166360465 6200 6200 6200 6200 0
234 20250401 174900 166360465 6200 6200 6200 6200 0
235 20250401 174800 166360465 6200 6200 6200 6200 0
236 20250401 174700 166360465 6200 6200 6200 6200 0
237 20250401 174600 166360465 6200 6200 6200 6200 0
238 20250401 174500 166360465 6200 6200 6200 6200 0
239 20250401 174400 166360465 6200 6200 6200 6200 0
240 20250401 174300 166360465 6200 6200 6200 6200 0
241 20250401 174200 166360465 6200 6200 6200 6200 0
242 20250401 174100 166360465 6200 6200 6200 6200 1012
243 20250401 174000 166360465 6200 6200 6200 6200 0
244 20250401 173900 166360465 6200 6200 6200 6200 0
245 20250401 173800 166360465 6200 6200 6200 6200 0
246 20250401 173700 166360465 6200 6200 6200 6200 0
247 20250401 173600 166360465 6200 6200 6200 6200 0
248 20250401 173500 166360465 6200 6200 6200 6200 0
249 20250401 173400 166360465 6200 6200 6200 6200 0
250 20250401 173300 166360465 6200 6200 6200 6200 0
251 20250401 173200 166360465 6200 6200 6200 6200 0
252 20250401 173100 166360465 6200 6200 6200 6200 0
253 20250401 173000 166360465 6200 6200 6200 6200 0
254 20250401 172900 166360465 6200 6200 6200 6200 0
255 20250401 172800 166360465 6200 6200 6200 6200 0
256 20250401 172700 166360465 6200 6200 6200 6200 0
257 20250401 172600 166360465 6200 6200 6200 6200 0
258 20250401 172500 166360465 6200 6200 6200 6200 0
259 20250401 172400 166360465 6200 6200 6200 6200 0
260 20250401 172300 166360465 6200 6200 6200 6200 0
261 20250401 172200 166360465 6200 6200 6200 6200 0
262 20250401 172100 166360465 6200 6200 6200 6200 0
263 20250401 172000 166360465 6200 6200 6200 6200 0
264 20250401 171900 166360465 6200 6200 6200 6200 0
265 20250401 171800 166360465 6200 6200 6200 6200 0
266 20250401 171700 166360465 6200 6200 6200 6200 0
267 20250401 171600 166360465 6200 6200 6200 6200 0
268 20250401 171500 166360465 6200 6200 6200 6200 0
269 20250401 171400 166360465 6200 6200 6200 6200 0
270 20250401 171300 166360465 6200 6200 6200 6200 0
271 20250401 171200 166360465 6200 6200 6200 6200 0
272 20250401 171100 166360465 6200 6200 6200 6200 1012
273 20250401 171000 166360465 6200 6200 6200 6200 0
274 20250401 170900 166360465 6200 6200 6200 6200 0
275 20250401 170800 166360465 6200 6200 6200 6200 0
276 20250401 170700 166360465 6200 6200 6200 6200 0
277 20250401 170600 166360465 6200 6200 6200 6200 0
278 20250401 170500 166360465 6200 6200 6200 6200 0
279 20250401 170400 166360465 6200 6200 6200 6200 0
280 20250401 170300 166360465 6200 6200 6200 6200 0
281 20250401 170200 166360465 6200 6200 6200 6200 0
282 20250401 170100 166360465 6200 6200 6200 6200 0
283 20250401 170000 166360465 6200 6200 6200 6200 0
284 20250401 165900 166360465 6200 6200 6200 6200 0
285 20250401 165800 166360465 6200 6200 6200 6200 0
286 20250401 165700 166360465 6200 6200 6200 6200 0
287 20250401 165600 166360465 6200 6200 6200 6200 0
288 20250401 165500 166360465 6200 6200 6200 6200 0
289 20250401 165400 166360465 6200 6200 6200 6200 0
290 20250401 165300 166360465 6200 6200 6200 6200 0
291 20250401 165200 166360465 6200 6200 6200 6200 0
292 20250401 165100 166360465 6200 6200 6200 6200 0
293 20250401 165000 166360465 6200 6200 6200 6200 0
294 20250401 164900 166360465 6200 6200 6200 6200 0
295 20250401 164800 166360465 6200 6200 6200 6200 0
296 20250401 164700 166360465 6200 6200 6200 6200 0
297 20250401 164600 166360465 6200 6200 6200 6200 0
298 20250401 164500 166360465 6200 6200 6200 6200 0
299 20250401 164400 166360465 6200 6200 6200 6200 0
300 20250401 164300 166360465 6200 6200 6200 6200 0
301 20250401 164200 166360465 6200 6200 6200 6200 0
302 20250401 164100 166360465 6200 6200 6200 6200 1012
303 20250401 164000 166360465 6200 6200 6200 6200 0
304 20250401 163900 166360465 6200 6200 6200 6200 0
305 20250401 163800 166360465 6200 6200 6200 6200 0
306 20250401 163700 166360465 6200 6200 6200 6200 0
307 20250401 163600 166360465 6200 6200 6200 6200 0
308 20250401 163500 166360465 6200 6200 6200 6200 0
309 20250401 163400 166360465 6200 6200 6200 6200 0
310 20250401 163300 166360465 6200 6200 6200 6200 0
311 20250401 163200 166360465 6200 6200 6200 6200 0
312 20250401 163100 166360465 6200 6200 6200 6200 0
313 20250401 163000 166360465 6200 6200 6200 6200 0
314 20250401 162900 166360465 6200 6200 6200 6200 0
315 20250401 162800 166360465 6200 6200 6200 6200 0
316 20250401 162700 166360465 6200 6200 6200 6200 0
317 20250401 162600 166360465 6200 6200 6200 6200 0
318 20250401 162500 166360465 6200 6200 6200 6200 0
319 20250401 162400 166360465 6200 6200 6200 6200 0
320 20250401 162300 166360465 6200 6200 6200 6200 0
321 20250401 162200 166360465 6200 6200 6200 6200 0
322 20250401 162100 166360465 6200 6200 6200 6200 0
323 20250401 162000 166360465 6200 6200 6200 6200 0
324 20250401 161900 166360465 6200 6200 6200 6200 0
325 20250401 161800 166360465 6200 6200 6200 6200 0
326 20250401 161700 166360465 6200 6200 6200 6200 0
327 20250401 161600 166360465 6200 6200 6200 6200 0
328 20250401 161500 166360465 6200 6200 6200 6200 0
329 20250401 161400 166360465 6200 6200 6200 6200 0
330 20250401 161300 166360465 6200 6200 6200 6200 0
331 20250401 161200 166360465 6200 6200 6200 6200 0
332 20250401 161100 166360465 6200 6200 6200 6200 1012
333 20250401 161000 166360465 6200 6200 6200 6200 0
334 20250401 160900 166360465 6200 6200 6200 6200 0
335 20250401 160800 166360465 6200 6200 6200 6200 0
336 20250401 160700 166360465 6200 6200 6200 6200 0
337 20250401 160600 166360465 6200 6200 6200 6200 0
338 20250401 160500 166360465 6200 6200 6200 6200 0
339 20250401 160400 166360465 6200 6200 6200 6200 0
340 20250401 160300 166360465 6200 6200 6200 6200 0
341 20250401 160200 166360465 6200 6200 6200 6200 0
342 20250401 160100 166360465 6200 6200 6200 6200 0
343 20250401 160000 166360465 6200 6200 6200 6200 0
344 20250401 155900 166360465 6200 6200 6200 6200 0
345 20250401 155800 166360465 6200 6200 6200 6200 0
346 20250401 155700 166360465 6200 6200 6200 6200 0
347 20250401 155600 166360465 6200 6200 6200 6200 0
348 20250401 155500 166360465 6200 6200 6200 6200 0
349 20250401 155400 166360465 6200 6200 6200 6200 0
350 20250401 155300 166360465 6200 6200 6200 6200 0
351 20250401 155200 166360465 6200 6200 6200 6200 0
352 20250401 155100 166360465 6200 6200 6200 6200 0
353 20250401 155000 166360465 6200 6200 6200 6200 0
354 20250401 154900 166360465 6200 6200 6200 6200 0
355 20250401 154800 166360465 6200 6200 6200 6200 0
356 20250401 154700 166360465 6200 6200 6200 6200 0
357 20250401 154600 166360465 6200 6200 6200 6200 0
358 20250401 154500 166360465 6200 6200 6200 6200 0
359 20250401 154400 166360465 6200 6200 6200 6200 0
360 20250401 154300 166360465 6200 6200 6200 6200 0
361 20250401 154200 166360465 6200 6200 6200 6200 0
362 20250401 154100 166360465 6200 6200 6200 6200 1012
363 20250401 154000 166360465 6200 6200 6200 6200 0
364 20250401 153900 166360465 6200 6200 6200 6200 0
365 20250401 153800 166360465 6200 6200 6200 6200 0
366 20250401 153700 166360465 6200 6200 6200 6200 0
367 20250401 153600 166360465 6200 6200 6200 6200 0
368 20250401 153500 166360465 6200 6200 6200 6200 0
369 20250401 153400 166360465 6200 6200 6200 6200 0
370 20250401 153300 166360465 6200 6200 6200 6200 0
371 20250401 153200 166360465 6200 6200 6200 6200 0
372 20250401 153100 166360465 6200 6200 6200 6200 0
373 20250401 153000 166360465 6200 6200 6200 6200 1012
374 20250401 152900 160086065 6230 6230 6230 6230 0
375 20250401 152800 160086065 6230 6230 6230 6230 0
376 20250401 152700 160086065 6230 6230 6230 6230 0
377 20250401 152600 160086065 6230 6230 6230 6230 0
378 20250401 152500 160086065 6230 6230 6230 6230 0
379 20250401 152400 160086065 6230 6230 6230 6230 0
380 20250401 152300 160086065 6230 6230 6230 6230 0
381 20250401 152200 160086065 6230 6230 6230 6230 0
382 20250401 152100 160086065 6230 6230 6230 6230 0
383 20250401 152000 160086065 6230 6230 6230 6230 0
384 20250401 151900 160086065 6230 6220 6260 6220 178
385 20250401 151800 158971905 6230 6210 6230 6210 138
386 20250401 151700 158113255 6170 6200 6200 6170 280
387 20250401 151600 156384665 6200 6200 6200 6200 1
388 20250401 151500 156378465 6200 6200 6200 6200 0
389 20250401 151400 156378465 6200 6200 6200 6200 0
390 20250401 151300 156378465 6200 6200 6200 6200 0
391 20250401 151200 156378465 6200 6190 6200 6180 324
392 20250401 151100 154372915 6200 6200 6200 6200 22
393 20250401 151000 154236515 6200 6200 6200 6200 0
394 20250401 150900 154236515 6200 6200 6200 6200 159
395 20250401 150800 153250715 6200 6200 6200 6200 0
396 20250401 150700 153250715 6200 6210 6230 6200 294
397 20250401 150600 151426745 6240 6240 6240 6240 0
398 20250401 150500 151426745 6240 6230 6240 6230 176
399 20250401 150400 150329335 6200 6200 6200 6200 0
400 20250401 150300 150329335 6200 6200 6200 6200 0
401 20250401 150200 150329335 6200 6200 6200 6200 0
402 20250401 150100 150329335 6200 6200 6200 6200 0
403 20250401 150000 150329335 6200 6200 6200 6200 197
404 20250401 145900 149107935 6220 6220 6220 6220 74
405 20250401 145800 148647655 6200 6200 6200 6200 0
406 20250401 145700 148647655 6200 6200 6200 6200 0
407 20250401 145600 148647655 6200 6220 6220 6200 9
408 20250401 145500 148591695 6220 6220 6220 6220 13
409 20250401 145400 148510835 6220 6220 6220 6220 13
410 20250401 145300 148429975 6220 6220 6220 6220 66
411 20250401 145200 148019455 6220 6220 6220 6220 0
412 20250401 145100 148019455 6220 6220 6220 6220 0
413 20250401 145000 148019455 6220 6220 6220 6220 0
414 20250401 144900 148019455 6220 6220 6220 6220 0
415 20250401 144800 148019455 6220 6220 6220 6220 0
416 20250401 144700 148019455 6220 6220 6220 6220 0
417 20250401 144600 148019455 6220 6220 6220 6220 0
418 20250401 144500 148019455 6220 6220 6220 6220 0
419 20250401 144400 148019455 6220 6220 6220 6220 0
420 20250401 144300 148019455 6220 6220 6220 6220 98
421 20250401 144200 147409895 6220 6220 6220 6220 0
422 20250401 144100 147409895 6220 6220 6220 6220 128
423 20250401 144000 146613735 6170 6170 6170 6170 0
424 20250401 143900 146613735 6170 6170 6170 6170 0
425 20250401 143800 146613735 6170 6170 6170 6170 0
426 20250401 143700 146613735 6170 6210 6210 6170 330
427 20250401 143600 144569895 6200 6200 6200 6200 0
428 20250401 143500 144569895 6200 6230 6230 6200 525
429 20250401 143400 141308825 6240 6240 6240 6240 0
430 20250401 143300 141308825 6240 6240 6240 6240 0
431 20250401 143200 141308825 6240 6230 6250 6230 412
432 20250401 143100 138740065 6230 6240 6240 6230 2
433 20250401 143000 138727595 6240 6250 6280 6240 102
434 20250401 142900 138087105 6260 6250 6260 6250 3
435 20250401 142800 138068345 6250 6250 6250 6250 40
436 20250401 142700 137818345 6250 6250 6250 6250 0
437 20250401 142600 137818345 6250 6240 6250 6240 159
438 20250401 142500 136824805 6250 6250 6250 6250 0
439 20250401 142400 136824805 6250 6250 6250 6250 0
440 20250401 142300 136824805 6250 6250 6250 6250 0
441 20250401 142200 136824805 6250 6250 6250 6250 0
442 20250401 142100 136824805 6250 6250 6250 6250 156
443 20250401 142000 135849805 6230 6230 6230 6230 0
444 20250401 141900 135849805 6230 6230 6230 6230 1
445 20250401 141800 135843575 6270 6270 6270 6270 0
446 20250401 141700 135843575 6270 6270 6270 6270 94
447 20250401 141600 135254195 6270 6270 6270 6270 0
448 20250401 141500 135254195 6270 6270 6270 6270 0
449 20250401 141400 135254195 6270 6260 6270 6260 555
450 20250401 141300 131779295 6280 6280 6280 6280 179
451 20250401 141200 130655175 6290 6290 6290 6290 100
452 20250401 141100 130026175 6300 6300 6300 6300 0
453 20250401 141000 130026175 6300 6300 6300 6300 0
454 20250401 140900 130026175 6300 6300 6300 6300 0
455 20250401 140800 130026175 6300 6270 6300 6270 123
456 20250401 140700 129251395 6280 6280 6280 6280 0
457 20250401 140600 129251395 6280 6280 6280 6280 0
458 20250401 140500 129251395 6280 6280 6280 6280 0
459 20250401 140400 129251395 6280 6280 6280 6280 0
460 20250401 140300 129251395 6280 6280 6280 6280 0
461 20250401 140200 129251395 6280 6280 6280 6280 0
462 20250401 140100 129251395 6280 6280 6280 6280 143
463 20250401 140000 128353355 6270 6270 6270 6270 21
464 20250401 135900 128221685 6270 6270 6270 6270 0
465 20250401 135800 128221685 6270 6270 6270 6270 0
466 20250401 135700 128221685 6270 6270 6270 6270 0
467 20250401 135600 128221685 6270 6270 6270 6270 0
468 20250401 135500 128221685 6270 6270 6270 6270 0
469 20250401 135400 128221685 6270 6270 6270 6270 150
470 20250401 135300 127281185 6270 6270 6270 6270 120
471 20250401 135200 126528785 6290 6290 6290 6290 28
472 20250401 135100 126352665 6230 6230 6230 6230 0
473 20250401 135000 126352665 6230 6230 6230 6230 0
474 20250401 134900 126352665 6230 6250 6250 6230 99
475 20250401 134800 125735655 6250 6250 6250 6250 50
476 20250401 134700 125423155 6250 6280 6300 6250 251
477 20250401 134600 123847325 6250 6250 6250 6250 1
478 20250401 134500 123841075 6210 6210 6210 6210 0
479 20250401 134400 123841075 6210 6210 6210 6210 0
480 20250401 134300 123841075 6210 6280 6280 6210 33
481 20250401 134200 123635465 6300 6300 6300 6300 0
482 20250401 134100 123635465 6300 6300 6300 6300 136
483 20250401 134000 122778665 6220 6220 6220 6220 0
484 20250401 133900 122778665 6220 6220 6220 6220 0
485 20250401 133800 122778665 6220 6220 6220 6220 1
486 20250401 133700 122772445 6290 6290 6290 6290 82
487 20250401 133600 122256665 6280 6280 6280 6280 0
488 20250401 133500 122256665 6280 6280 6280 6280 0
489 20250401 133400 122256665 6280 6280 6280 6280 92
490 20250401 133300 121678905 6270 6260 6270 6260 23
491 20250401 133200 121534705 6270 6270 6270 6270 0
492 20250401 133100 121534705 6270 6270 6270 6270 0
493 20250401 133000 121534705 6270 6270 6270 6270 0
494 20250401 132900 121534705 6270 6270 6270 6270 110
495 20250401 132800 120845005 6250 6250 6250 6250 0
496 20250401 132700 120845005 6250 6250 6250 6250 0
497 20250401 132600 120845005 6250 6250 6250 6250 0
498 20250401 132500 120845005 6250 6250 6250 6250 13
499 20250401 132400 120763755 6280 6280 6280 6280 118
500 20250401 132300 120022715 6270 6270 6270 6270 12
501 20250401 132200 119947475 6270 6270 6270 6270 0
502 20250401 132100 119947475 6270 6270 6270 6270 0
503 20250401 132000 119947475 6270 6270 6270 6270 0
504 20250401 131900 119947475 6270 6250 6270 6250 104
505 20250401 131800 119295425 6270 6270 6270 6270 0
506 20250401 131700 119295425 6270 6270 6270 6270 0
507 20250401 131600 119295425 6270 6270 6270 6270 0
508 20250401 131500 119295425 6270 6270 6270 6270 90
509 20250401 131400 118731125 6200 6200 6200 6200 0
510 20250401 131300 118731125 6200 6200 6200 6200 0
511 20250401 131200 118731125 6200 6200 6200 6200 0
512 20250401 131100 118731125 6200 6200 6200 6200 0
513 20250401 131000 118731125 6200 6200 6200 6200 1
514 20250401 130900 118724925 6200 6200 6200 6200 1
515 20250401 130800 118718725 6230 6260 6260 6200 404
516 20250401 130700 116205255 6250 6240 6250 6240 6
517 20250401 130600 116167795 6240 6240 6240 6240 0
518 20250401 130500 116167795 6240 6210 6240 6210 43
519 20250401 130400 115900695 6220 6220 6220 6220 0
520 20250401 130300 115900695 6220 6220 6220 6220 1
521 20250401 130200 115894475 6220 6225 6225 6220 8
522 20250401 130100 115844695 6225 6225 6225 6225 151
523 20250401 130000 114904720 6260 6260 6260 6260 0
524 20250401 125900 114904720 6260 6260 6260 6260 0
525 20250401 125800 114904720 6260 6260 6260 6260 0
526 20250401 125700 114904720 6260 6260 6260 6260 119
527 20250401 125600 114159780 6250 6250 6250 6250 10
528 20250401 125500 114097280 6250 6250 6250 6250 45
529 20250401 125400 113816030 6240 6240 6240 6240 0
530 20250401 125300 113816030 6240 6240 6240 6240 21
531 20250401 125200 113684990 6230 6210 6230 6210 994
532 20250401 125100 107492500 6220 6220 6220 6220 0
533 20250401 125000 107492500 6220 6220 6220 6220 1
534 20250401 124900 107486280 6200 6200 6200 6200 0
535 20250401 124800 107486280 6200 6200 6200 6200 0
536 20250401 124700 107486280 6200 6200 6200 6200 10
537 20250401 124600 107424280 6220 6200 6220 6190 183
538 20250401 124500 106287330 6210 6210 6210 6210 0
539 20250401 124400 106287330 6210 6210 6210 6210 0
540 20250401 124300 106287330 6210 6210 6210 6210 0
541 20250401 124200 106287330 6210 6210 6210 6210 0
542 20250401 124100 106287330 6210 6210 6210 6210 0
543 20250401 124000 106287330 6210 6210 6210 6210 0
544 20250401 123900 106287330 6210 6210 6210 6210 0
545 20250401 123800 106287330 6210 6210 6210 6210 0
546 20250401 123700 106287330 6210 6210 6210 6210 0
547 20250401 123600 106287330 6210 6210 6210 6210 0
548 20250401 123500 106287330 6210 6210 6210 6210 0
549 20250401 123400 106287330 6210 6210 6210 6210 0
550 20250401 123300 106287330 6210 6210 6210 6210 9
551 20250401 123200 106231440 6210 6210 6210 6210 0
552 20250401 123100 106231440 6210 6210 6210 6210 0
553 20250401 123000 106231440 6210 6210 6210 6210 0
554 20250401 122900 106231440 6210 6180 6210 6180 92
555 20250401 122800 105662850 6220 6220 6220 6220 0
556 20250401 122700 105662850 6220 6220 6220 6220 0
557 20250401 122600 105662850 6220 6220 6220 6220 0
558 20250401 122500 105662850 6220 6220 6220 6220 0
559 20250401 122400 105662850 6220 6220 6220 6220 0
560 20250401 122300 105662850 6220 6220 6220 6220 0
561 20250401 122200 105662850 6220 6220 6220 6220 0
562 20250401 122100 105662850 6220 6220 6220 6220 0
563 20250401 122000 105662850 6220 6210 6220 6210 38
564 20250401 121900 105426750 6200 6200 6200 6200 0
565 20250401 121800 105426750 6200 6200 6200 6200 0
566 20250401 121700 105426750 6200 6200 6200 6200 2
567 20250401 121600 105414350 6200 6200 6200 6200 1
568 20250401 121500 105408150 6220 6220 6220 6220 0
569 20250401 121400 105408150 6220 6220 6220 6220 0
570 20250401 121300 105408150 6220 6220 6220 6220 28
571 20250401 121200 105233990 6200 6200 6200 6200 25
572 20250401 121100 105078990 6230 6230 6230 6230 6
573 20250401 121000 105041610 6230 6230 6230 6230 0
574 20250401 120900 105041610 6230 6230 6230 6230 0
575 20250401 120800 105041610 6230 6230 6230 6230 1
576 20250401 120700 105035380 6230 6220 6230 6220 573
577 20250401 120600 101470600 6220 6220 6220 6220 0
578 20250401 120500 101470600 6220 6190 6220 6190 503
579 20250401 120400 98357000 6170 6220 6220 6170 27
580 20250401 120300 98189110 6210 6210 6210 6210 0
581 20250401 120200 98189110 6210 6210 6210 6210 0
582 20250401 120100 98189110 6210 6180 6210 6160 467
583 20250401 120000 95305540 6200 6200 6200 6200 0
584 20250401 115900 95305540 6200 6200 6200 6200 1
585 20250401 115800 95299340 6220 6210 6220 6210 1283
586 20250401 115700 87331900 6200 6200 6200 6200 0
587 20250401 115600 87331900 6200 6200 6200 6200 0
588 20250401 115500 87331900 6200 6200 6200 6200 0
589 20250401 115400 87331900 6200 6200 6200 6200 0
590 20250401 115300 87331900 6200 6200 6200 6200 50
591 20250401 115200 87021900 6210 6210 6210 6210 1
592 20250401 115100 87015690 6200 6200 6200 6200 6
593 20250401 115000 86978490 6200 6220 6220 6200 316
594 20250401 114900 85016190 6220 6220 6220 6220 0
595 20250401 114800 85016190 6220 6220 6220 6220 0
596 20250401 114700 85016190 6220 6230 6240 6220 248
597 20250401 114600 83469150 6220 6220 6220 6220 0
598 20250401 114500 83469150 6220 6220 6220 6220 0
599 20250401 114400 83469150 6220 6220 6220 6220 2
600 20250401 114300 83456710 6230 6200 6230 6200 1439
601 20250401 114200 74534540 6200 6200 6200 6200 35
602 20250401 114100 74317540 6210 6210 6210 6210 0
603 20250401 114000 74317540 6210 6210 6210 6210 0
604 20250401 113900 74317540 6210 6210 6210 6210 53
605 20250401 113800 73988410 6210 6210 6210 6210 0
606 20250401 113700 73988410 6210 6210 6210 6210 0
607 20250401 113600 73988410 6210 6210 6210 6210 0
608 20250401 113500 73988410 6210 6210 6210 6210 0
609 20250401 113400 73988410 6210 6210 6210 6210 0
610 20250401 113300 73988410 6210 6210 6210 6210 0
611 20250401 113200 73988410 6210 6210 6210 6210 0
612 20250401 113100 73988410 6210 6210 6210 6210 1
613 20250401 113000 73982200 6200 6200 6200 6200 1
614 20250401 112900 73976000 6200 6200 6200 6200 0
615 20250401 112800 73976000 6200 6200 6200 6200 0
616 20250401 112700 73976000 6200 6200 6200 6200 0
617 20250401 112600 73976000 6200 6200 6200 6200 10
618 20250401 112500 73914000 6200 6200 6200 6200 100
619 20250401 112400 73294000 6200 6220 6220 6200 252
620 20250401 112300 71731560 6220 6220 6220 6220 4
621 20250401 112200 71706680 6240 6220 6240 6200 175
622 20250401 112100 70615090 6230 6210 6230 6210 465
623 20250401 112000 67727020 6210 6210 6210 6190 49
624 20250401 111900 67423180 6210 6210 6210 6210 2
625 20250401 111800 67410760 6210 6200 6210 6200 6
626 20250401 111700 67373540 6210 6200 6210 6200 4
627 20250401 111600 67348730 6200 6200 6210 6200 76
628 20250401 111500 66877320 6190 6190 6190 6190 0
629 20250401 111400 66877320 6190 6200 6200 6190 2
630 20250401 111300 66864930 6190 6190 6190 6190 0
631 20250401 111200 66864930 6190 6190 6190 6190 0
632 20250401 111100 66864930 6190 6190 6190 6190 0
633 20250401 111000 66864930 6190 6190 6190 6190 15
634 20250401 110900 66772080 6190 6190 6190 6190 6
635 20250401 110800 66734940 6190 6190 6190 6190 0
636 20250401 110700 66734940 6190 6190 6190 6190 10
637 20250401 110600 66673040 6200 6200 6200 6200 1
638 20250401 110500 66666840 6160 6200 6200 6160 91
639 20250401 110400 66103640 6200 6200 6200 6200 123
640 20250401 110300 65341040 6200 6180 6210 6180 342
641 20250401 110200 63220250 6190 6160 6190 6160 29
642 20250401 110100 63041300 6170 6170 6170 6160 12
643 20250401 110000 62967360 6160 6160 6160 6160 0
644 20250401 105900 62967360 6160 6160 6160 6160 3
645 20250401 105800 62948880 6160 6140 6160 6140 5
646 20250401 105700 62918140 6140 6180 6190 6140 28
647 20250401 105600 62745680 6190 6080 6190 6080 383
648 20250401 105500 60378810 6080 6080 6080 6080 0
649 20250401 105400 60378810 6080 6080 6080 6080 145
650 20250401 105300 59497210 6080 6080 6080 6080 4
651 20250401 105200 59472890 6070 6070 6070 6070 0
652 20250401 105100 59472890 6070 6070 6070 6070 11
653 20250401 105000 59406120 6150 6150 6150 6150 0
654 20250401 104900 59406120 6150 6150 6150 6150 199
655 20250401 104800 58182270 6150 6150 6150 6150 0
656 20250401 104700 58182270 6150 6150 6150 6150 0
657 20250401 104600 58182270 6150 6100 6150 6080 501
658 20250401 104500 55135800 6100 6100 6100 6100 103
659 20250401 104400 54507500 6160 6150 6160 6070 462
660 20250401 104300 51693640 6150 6150 6150 6150 0
661 20250401 104200 51693640 6150 6150 6150 6150 0
662 20250401 104100 51693640 6150 6150 6150 6150 0
663 20250401 104000 51693640 6150 6150 6150 6150 0
664 20250401 103900 51693640 6150 6150 6150 6150 0
665 20250401 103800 51693640 6150 6150 6150 6150 0
666 20250401 103700 51693640 6150 6150 6150 6150 0
667 20250401 103600 51693640 6150 6150 6150 6150 0
668 20250401 103500 51693640 6150 6150 6150 6150 0
669 20250401 103400 51693640 6150 6150 6150 6150 0
670 20250401 103300 51693640 6150 6150 6150 6150 0
671 20250401 103200 51693640 6150 6150 6150 6150 0
672 20250401 103100 51693640 6150 6150 6150 6150 0
673 20250401 103000 51693640 6150 6150 6150 6150 1
674 20250401 102900 51687490 6060 6150 6190 6060 450
675 20250401 102800 48946950 6130 6140 6150 6130 189
676 20250401 102700 47786980 6140 6140 6140 6140 0
677 20250401 102600 47786980 6140 6140 6140 6140 0
678 20250401 102500 47786980 6140 6140 6140 6140 1
679 20250401 102400 47780840 6120 6120 6120 6120 0
680 20250401 102300 47780840 6120 6120 6120 6120 0
681 20250401 102200 47780840 6120 6120 6120 6120 0
682 20250401 102100 47780840 6120 6120 6120 6120 10
683 20250401 102000 47719640 6150 6150 6150 6150 0
684 20250401 101900 47719640 6150 6150 6150 6150 1
685 20250401 101800 47713490 6160 6160 6160 6160 0
686 20250401 101700 47713490 6160 6130 6160 6120 362
687 20250401 101600 45494460 6160 6160 6160 6160 3
688 20250401 101500 45475980 6120 6120 6120 6120 1
689 20250401 101400 45469860 6190 6190 6190 6190 37
690 20250401 101300 45240830 6200 6200 6200 6200 0
691 20250401 101200 45240830 6200 6200 6200 6200 0
692 20250401 101100 45240830 6200 6200 6200 6200 0
693 20250401 101000 45240830 6200 6150 6200 6150 200
694 20250401 100900 44002390 6160 6140 6160 6140 151
695 20250401 100800 43073590 6140 6140 6140 6140 0
696 20250401 100700 43073590 6140 6140 6140 6140 1
697 20250401 100600 43067450 6140 6130 6140 6130 2
698 20250401 100500 43055180 6070 6090 6090 6060 408
699 20250401 100400 40577290 6160 6160 6160 6160 0
700 20250401 100300 40577290 6160 6160 6160 6160 0
701 20250401 100200 40577290 6160 6160 6160 6160 0
702 20250401 100100 40577290 6160 6160 6160 6160 0
703 20250401 100000 40577290 6160 6160 6160 6160 0
704 20250401 095900 40577290 6160 6160 6160 6160 0
705 20250401 095800 40577290 6160 6160 6160 6160 0
706 20250401 095700 40577290 6160 6160 6160 6160 0
707 20250401 095600 40577290 6160 6160 6160 6160 1
708 20250401 095500 40571130 6150 6150 6150 6150 0
709 20250401 095400 40571130 6150 6150 6150 6150 0
710 20250401 095300 40571130 6150 6150 6150 6150 1
711 20250401 095200 40564980 6120 6210 6210 6090 504
712 20250401 095100 37485610 6220 6220 6220 6220 0
713 20250401 095000 37485610 6220 6220 6220 6220 1
714 20250401 094900 37479390 6220 6210 6220 6210 194
715 20250401 094800 36274640 6200 6200 6200 6190 23
716 20250401 094700 36132050 6190 6190 6200 6140 48
717 20250401 094600 35836570 6140 6170 6180 6140 13
718 20250401 094500 35756320 6190 6190 6190 6190 0
719 20250401 094400 35756320 6190 6190 6190 6190 0
720 20250401 094300 35756320 6190 6190 6190 6190 100
721 20250401 094200 35137320 6160 6150 6160 6150 39
722 20250401 094100 34897280 6150 6100 6150 6100 2
723 20250401 094000 34885030 6150 6150 6150 6150 10
724 20250401 093900 34823530 6160 6160 6160 6160 0
725 20250401 093800 34823530 6160 6160 6160 6160 0
726 20250401 093700 34823530 6160 6160 6160 6160 0
727 20250401 093600 34823530 6160 6090 6160 6090 34
728 20250401 093500 34616400 6160 6140 6160 6140 205
729 20250401 093400 33354680 6190 6190 6190 6190 0
730 20250401 093300 33354680 6190 6160 6190 6160 67
731 20250401 093200 32941930 6180 6180 6200 6180 3
732 20250401 093100 32923370 6250 6250 6250 6250 0
733 20250401 093000 32923370 6250 6250 6250 6250 0
734 20250401 092900 32923370 6250 6250 6250 6250 0
735 20250401 092800 32923370 6250 6250 6250 6250 500
736 20250401 092700 29798370 6130 6140 6140 6130 318
737 20250401 092600 27847080 5900 5900 5900 5900 0
738 20250401 092500 27847080 5900 6270 6270 5900 946
739 20250401 092400 22120100 6260 6260 6260 6260 0
740 20250401 092300 22120100 6260 6210 6260 6210 115
741 20250401 092200 21405250 6210 6210 6210 6210 10
742 20250401 092100 21343150 6150 6210 6210 6150 500
743 20250401 092000 18260940 6260 6260 6260 6260 196
744 20250401 091900 17033980 6260 6240 6260 6240 17
745 20250401 091800 16927710 6220 6200 6220 6180 202
746 20250401 091700 15678520 6250 6240 6260 6240 118
747 20250401 091600 14940090 6270 6250 6280 6240 91
748 20250401 091500 14368810 6190 6230 6230 6190 16
749 20250401 091400 14269730 6300 6280 6300 6280 175
750 20250401 091300 13167610 6230 6230 6250 6230 116
751 20250401 091200 12442910 6230 6220 6300 6220 185
752 20250401 091100 11279890 6300 6160 6300 6160 579
753 20250401 091000 7687930 6230 6160 6280 6160 211
754 20250401 090900 6365440 6280 6200 6280 6190 69
755 20250401 090800 5935730 6190 6170 6200 6150 402
756 20250401 090700 3447940 6180 6140 6180 6140 307
757 20250401 090600 1553550 6120 6110 6120 6110 103
758 20250401 090500 924190 6180 6150 6180 6150 73
759 20250401 090400 473080 6090 6090 6090 6090 0
760 20250401 090300 473080 6090 6090 6090 6090 16
761 20250401 090200 375640 6090 6090 6090 6090 43
762 20250401 090100 113770 6030 6080 6080 6030 9
763 20250401 090000 59400 5940 5940 5940 5940 10