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

764
389470/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,764 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,214200,727560710,13670,13670,13670,13670,3924
20250401,214100,727560710,13670,13670,13670,13670,0
20250401,214000,727560710,13670,13670,13670,13670,0
20250401,213900,727560710,13670,13670,13670,13670,0
20250401,213800,727560710,13670,13670,13670,13670,0
20250401,213700,727560710,13670,13670,13670,13670,0
20250401,213600,727560710,13670,13670,13670,13670,0
20250401,213500,727560710,13670,13670,13670,13670,0
20250401,213400,727560710,13670,13670,13670,13670,0
20250401,213300,727560710,13670,13670,13670,13670,0
20250401,213200,727560710,13670,13670,13670,13670,0
20250401,213100,727560710,13670,13670,13670,13670,0
20250401,213000,727560710,13670,13670,13670,13670,0
20250401,212900,727560710,13670,13670,13670,13670,0
20250401,212800,727560710,13670,13670,13670,13670,0
20250401,212700,727560710,13670,13670,13670,13670,0
20250401,212600,727560710,13670,13670,13670,13670,0
20250401,212500,727560710,13670,13670,13670,13670,0
20250401,212400,727560710,13670,13670,13670,13670,0
20250401,212300,727560710,13670,13670,13670,13670,0
20250401,212200,727560710,13670,13670,13670,13670,0
20250401,212100,727560710,13670,13670,13670,13670,0
20250401,212000,727560710,13670,13670,13670,13670,0
20250401,211900,727560710,13670,13670,13670,13670,0
20250401,211800,727560710,13670,13670,13670,13670,0
20250401,211700,727560710,13670,13670,13670,13670,0
20250401,211600,727560710,13670,13670,13670,13670,0
20250401,211500,727560710,13670,13670,13670,13670,0
20250401,211400,727560710,13670,13670,13670,13670,0
20250401,211300,727560710,13670,13670,13670,13670,0
20250401,211200,727560710,13670,13670,13670,13670,3924
20250401,211100,727560710,13670,13670,13670,13670,0
20250401,211000,727560710,13670,13670,13670,13670,0
20250401,210900,727560710,13670,13670,13670,13670,0
20250401,210800,727560710,13670,13670,13670,13670,0
20250401,210700,727560710,13670,13670,13670,13670,0
20250401,210600,727560710,13670,13670,13670,13670,0
20250401,210500,727560710,13670,13670,13670,13670,0
20250401,210400,727560710,13670,13670,13670,13670,0
20250401,210300,727560710,13670,13670,13670,13670,0
20250401,210200,727560710,13670,13670,13670,13670,0
20250401,210100,727560710,13670,13670,13670,13670,0
20250401,210000,727560710,13670,13670,13670,13670,0
20250401,205900,727560710,13670,13670,13670,13670,0
20250401,205800,727560710,13670,13670,13670,13670,0
20250401,205700,727560710,13670,13670,13670,13670,0
20250401,205600,727560710,13670,13670,13670,13670,0
20250401,205500,727560710,13670,13670,13670,13670,0
20250401,205400,727560710,13670,13670,13670,13670,0
20250401,205300,727560710,13670,13670,13670,13670,0
20250401,205200,727560710,13670,13670,13670,13670,0
20250401,205100,727560710,13670,13670,13670,13670,0
20250401,205000,727560710,13670,13670,13670,13670,0
20250401,204900,727560710,13670,13670,13670,13670,0
20250401,204800,727560710,13670,13670,13670,13670,0
20250401,204700,727560710,13670,13670,13670,13670,0
20250401,204600,727560710,13670,13670,13670,13670,0
20250401,204500,727560710,13670,13670,13670,13670,0
20250401,204400,727560710,13670,13670,13670,13670,0
20250401,204300,727560710,13670,13670,13670,13670,0
20250401,204200,727560710,13670,13670,13670,13670,3924
20250401,204100,727560710,13670,13670,13670,13670,0
20250401,204000,727560710,13670,13670,13670,13670,0
20250401,203900,727560710,13670,13670,13670,13670,0
20250401,203800,727560710,13670,13670,13670,13670,0
20250401,203700,727560710,13670,13670,13670,13670,0
20250401,203600,727560710,13670,13670,13670,13670,0
20250401,203500,727560710,13670,13670,13670,13670,0
20250401,203400,727560710,13670,13670,13670,13670,0
20250401,203300,727560710,13670,13670,13670,13670,0
20250401,203200,727560710,13670,13670,13670,13670,0
20250401,203100,727560710,13670,13670,13670,13670,0
20250401,203000,727560710,13670,13670,13670,13670,0
20250401,202900,727560710,13670,13670,13670,13670,0
20250401,202800,727560710,13670,13670,13670,13670,0
20250401,202700,727560710,13670,13670,13670,13670,0
20250401,202600,727560710,13670,13670,13670,13670,0
20250401,202500,727560710,13670,13670,13670,13670,0
20250401,202400,727560710,13670,13670,13670,13670,0
20250401,202300,727560710,13670,13670,13670,13670,0
20250401,202200,727560710,13670,13670,13670,13670,0
20250401,202100,727560710,13670,13670,13670,13670,0
20250401,202000,727560710,13670,13670,13670,13670,0
20250401,201900,727560710,13670,13670,13670,13670,0
20250401,201800,727560710,13670,13670,13670,13670,0
20250401,201700,727560710,13670,13670,13670,13670,0
20250401,201600,727560710,13670,13670,13670,13670,0
20250401,201500,727560710,13670,13670,13670,13670,0
20250401,201400,727560710,13670,13670,13670,13670,0
20250401,201300,727560710,13670,13670,13670,13670,0
20250401,201200,727560710,13670,13670,13670,13670,3924
20250401,201100,727560710,13670,13670,13670,13670,0
20250401,201000,727560710,13670,13670,13670,13670,0
20250401,200900,727560710,13670,13670,13670,13670,0
20250401,200800,727560710,13670,13670,13670,13670,0
20250401,200700,727560710,13670,13670,13670,13670,0
20250401,200600,727560710,13670,13670,13670,13670,0
20250401,200500,727560710,13670,13670,13670,13670,0
20250401,200400,727560710,13670,13670,13670,13670,0
20250401,200300,727560710,13670,13670,13670,13670,0
20250401,200200,727560710,13670,13670,13670,13670,0
20250401,200100,727560710,13670,13670,13670,13670,0
20250401,200000,727560710,13670,13670,13670,13670,0
20250401,195900,727560710,13670,13670,13670,13670,0
20250401,195800,727560710,13670,13670,13670,13670,0
20250401,195700,727560710,13670,13670,13670,13670,0
20250401,195600,727560710,13670,13670,13670,13670,0
20250401,195500,727560710,13670,13670,13670,13670,0
20250401,195400,727560710,13670,13670,13670,13670,0
20250401,195300,727560710,13670,13670,13670,13670,0
20250401,195200,727560710,13670,13670,13670,13670,0
20250401,195100,727560710,13670,13670,13670,13670,0
20250401,195000,727560710,13670,13670,13670,13670,0
20250401,194900,727560710,13670,13670,13670,13670,0
20250401,194800,727560710,13670,13670,13670,13670,0
20250401,194700,727560710,13670,13670,13670,13670,0
20250401,194600,727560710,13670,13670,13670,13670,0
20250401,194500,727560710,13670,13670,13670,13670,0
20250401,194400,727560710,13670,13670,13670,13670,0
20250401,194300,727560710,13670,13670,13670,13670,0
20250401,194200,727560710,13670,13670,13670,13670,3924
20250401,194100,727560710,13670,13670,13670,13670,0
20250401,194000,727560710,13670,13670,13670,13670,0
20250401,193900,727560710,13670,13670,13670,13670,0
20250401,193800,727560710,13670,13670,13670,13670,0
20250401,193700,727560710,13670,13670,13670,13670,0
20250401,193600,727560710,13670,13670,13670,13670,0
20250401,193500,727560710,13670,13670,13670,13670,0
20250401,193400,727560710,13670,13670,13670,13670,0
20250401,193300,727560710,13670,13670,13670,13670,0
20250401,193200,727560710,13670,13670,13670,13670,0
20250401,193100,727560710,13670,13670,13670,13670,0
20250401,193000,727560710,13670,13670,13670,13670,0
20250401,192900,727560710,13670,13670,13670,13670,0
20250401,192800,727560710,13670,13670,13670,13670,0
20250401,192700,727560710,13670,13670,13670,13670,0
20250401,192600,727560710,13670,13670,13670,13670,0
20250401,192500,727560710,13670,13670,13670,13670,0
20250401,192400,727560710,13670,13670,13670,13670,0
20250401,192300,727560710,13670,13670,13670,13670,0
20250401,192200,727560710,13670,13670,13670,13670,0
20250401,192100,727560710,13670,13670,13670,13670,0
20250401,192000,727560710,13670,13670,13670,13670,0
20250401,191900,727560710,13670,13670,13670,13670,0
20250401,191800,727560710,13670,13670,13670,13670,0
20250401,191700,727560710,13670,13670,13670,13670,0
20250401,191600,727560710,13670,13670,13670,13670,0
20250401,191500,727560710,13670,13670,13670,13670,0
20250401,191400,727560710,13670,13670,13670,13670,0
20250401,191300,727560710,13670,13670,13670,13670,0
20250401,191200,727560710,13670,13670,13670,13670,3924
20250401,191100,727560710,13670,13670,13670,13670,0
20250401,191000,727560710,13670,13670,13670,13670,0
20250401,190900,727560710,13670,13670,13670,13670,0
20250401,190800,727560710,13670,13670,13670,13670,0
20250401,190700,727560710,13670,13670,13670,13670,0
20250401,190600,727560710,13670,13670,13670,13670,0
20250401,190500,727560710,13670,13670,13670,13670,0
20250401,190400,727560710,13670,13670,13670,13670,0
20250401,190300,727560710,13670,13670,13670,13670,0
20250401,190200,727560710,13670,13670,13670,13670,0
20250401,190100,727560710,13670,13670,13670,13670,0
20250401,190000,727560710,13670,13670,13670,13670,0
20250401,185900,727560710,13670,13670,13670,13670,0
20250401,185800,727560710,13670,13670,13670,13670,0
20250401,185700,727560710,13670,13670,13670,13670,0
20250401,185600,727560710,13670,13670,13670,13670,0
20250401,185500,727560710,13670,13670,13670,13670,0
20250401,185400,727560710,13670,13670,13670,13670,0
20250401,185300,727560710,13670,13670,13670,13670,0
20250401,185200,727560710,13670,13670,13670,13670,0
20250401,185100,727560710,13670,13670,13670,13670,0
20250401,185000,727560710,13670,13670,13670,13670,0
20250401,184900,727560710,13670,13670,13670,13670,0
20250401,184800,727560710,13670,13670,13670,13670,0
20250401,184700,727560710,13670,13670,13670,13670,0
20250401,184600,727560710,13670,13670,13670,13670,0
20250401,184500,727560710,13670,13670,13670,13670,0
20250401,184400,727560710,13670,13670,13670,13670,0
20250401,184300,727560710,13670,13670,13670,13670,0
20250401,184200,727560710,13670,13670,13670,13670,3924
20250401,184100,727560710,13670,13670,13670,13670,0
20250401,184000,727560710,13670,13670,13670,13670,0
20250401,183900,727560710,13670,13670,13670,13670,0
20250401,183800,727560710,13670,13670,13670,13670,0
20250401,183700,727560710,13670,13670,13670,13670,0
20250401,183600,727560710,13670,13670,13670,13670,0
20250401,183500,727560710,13670,13670,13670,13670,0
20250401,183400,727560710,13670,13670,13670,13670,0
20250401,183300,727560710,13670,13670,13670,13670,0
20250401,183200,727560710,13670,13670,13670,13670,0
20250401,183100,727560710,13670,13670,13670,13670,0
20250401,183000,727560710,13670,13670,13670,13670,0
20250401,182900,727560710,13670,13670,13670,13670,0
20250401,182800,727560710,13670,13670,13670,13670,0
20250401,182700,727560710,13670,13670,13670,13670,0
20250401,182600,727560710,13670,13670,13670,13670,0
20250401,182500,727560710,13670,13670,13670,13670,0
20250401,182400,727560710,13670,13670,13670,13670,0
20250401,182300,727560710,13670,13670,13670,13670,0
20250401,182200,727560710,13670,13670,13670,13670,0
20250401,182100,727560710,13670,13670,13670,13670,0
20250401,182000,727560710,13670,13670,13670,13670,0
20250401,181900,727560710,13670,13670,13670,13670,0
20250401,181800,727560710,13670,13670,13670,13670,0
20250401,181700,727560710,13670,13670,13670,13670,0
20250401,181600,727560710,13670,13670,13670,13670,0
20250401,181500,727560710,13670,13670,13670,13670,0
20250401,181400,727560710,13670,13670,13670,13670,0
20250401,181300,727560710,13670,13670,13670,13670,0
20250401,181200,727560710,13670,13670,13670,13670,3924
20250401,181100,727560710,13670,13670,13670,13670,0
20250401,181000,727560710,13670,13670,13670,13670,0
20250401,180900,727560710,13670,13670,13670,13670,0
20250401,180800,727560710,13670,13670,13670,13670,0
20250401,180700,727560710,13670,13670,13670,13670,0
20250401,180600,727560710,13670,13670,13670,13670,0
20250401,180500,727560710,13670,13670,13670,13670,0
20250401,180400,727560710,13670,13670,13670,13670,0
20250401,180300,727560710,13670,13670,13670,13670,0
20250401,180200,727560710,13670,13670,13670,13670,0
20250401,180100,727560710,13670,13670,13670,13670,0
20250401,180000,727560710,13670,13670,13670,13670,0
20250401,175900,727560710,13670,13670,13670,13670,0
20250401,175800,727560710,13670,13670,13670,13670,0
20250401,175700,727560710,13670,13670,13670,13670,0
20250401,175600,727560710,13670,13670,13670,13670,0
20250401,175500,727560710,13670,13670,13670,13670,0
20250401,175400,727560710,13670,13670,13670,13670,0
20250401,175300,727560710,13670,13670,13670,13670,0
20250401,175200,727560710,13670,13670,13670,13670,0
20250401,175100,727560710,13670,13670,13670,13670,0
20250401,175000,727560710,13670,13670,13670,13670,0
20250401,174900,727560710,13670,13670,13670,13670,0
20250401,174800,727560710,13670,13670,13670,13670,0
20250401,174700,727560710,13670,13670,13670,13670,0
20250401,174600,727560710,13670,13670,13670,13670,0
20250401,174500,727560710,13670,13670,13670,13670,0
20250401,174400,727560710,13670,13670,13670,13670,0
20250401,174300,727560710,13670,13670,13670,13670,0
20250401,174200,727560710,13670,13670,13670,13670,3924
20250401,174100,727560710,13670,13670,13670,13670,0
20250401,174000,727560710,13670,13670,13670,13670,0
20250401,173900,727560710,13670,13670,13670,13670,0
20250401,173800,727560710,13670,13670,13670,13670,0
20250401,173700,727560710,13670,13670,13670,13670,0
20250401,173600,727560710,13670,13670,13670,13670,0
20250401,173500,727560710,13670,13670,13670,13670,0
20250401,173400,727560710,13670,13670,13670,13670,0
20250401,173300,727560710,13670,13670,13670,13670,0
20250401,173200,727560710,13670,13670,13670,13670,0
20250401,173100,727560710,13670,13670,13670,13670,0
20250401,173000,727560710,13670,13670,13670,13670,0
20250401,172900,727560710,13670,13670,13670,13670,0
20250401,172800,727560710,13670,13670,13670,13670,0
20250401,172700,727560710,13670,13670,13670,13670,0
20250401,172600,727560710,13670,13670,13670,13670,0
20250401,172500,727560710,13670,13670,13670,13670,0
20250401,172400,727560710,13670,13670,13670,13670,0
20250401,172300,727560710,13670,13670,13670,13670,0
20250401,172200,727560710,13670,13670,13670,13670,0
20250401,172100,727560710,13670,13670,13670,13670,0
20250401,172000,727560710,13670,13670,13670,13670,0
20250401,171900,727560710,13670,13670,13670,13670,0
20250401,171800,727560710,13670,13670,13670,13670,0
20250401,171700,727560710,13670,13670,13670,13670,0
20250401,171600,727560710,13670,13670,13670,13670,0
20250401,171500,727560710,13670,13670,13670,13670,0
20250401,171400,727560710,13670,13670,13670,13670,0
20250401,171300,727560710,13670,13670,13670,13670,0
20250401,171200,727560710,13670,13670,13670,13670,3924
20250401,171100,727560710,13670,13670,13670,13670,0
20250401,171000,727560710,13670,13670,13670,13670,0
20250401,170900,727560710,13670,13670,13670,13670,0
20250401,170800,727560710,13670,13670,13670,13670,0
20250401,170700,727560710,13670,13670,13670,13670,0
20250401,170600,727560710,13670,13670,13670,13670,0
20250401,170500,727560710,13670,13670,13670,13670,0
20250401,170400,727560710,13670,13670,13670,13670,0
20250401,170300,727560710,13670,13670,13670,13670,0
20250401,170200,727560710,13670,13670,13670,13670,0
20250401,170100,727560710,13670,13670,13670,13670,0
20250401,170000,727560710,13670,13670,13670,13670,0
20250401,165900,727560710,13670,13670,13670,13670,0
20250401,165800,727560710,13670,13670,13670,13670,0
20250401,165700,727560710,13670,13670,13670,13670,0
20250401,165600,727560710,13670,13670,13670,13670,0
20250401,165500,727560710,13670,13670,13670,13670,0
20250401,165400,727560710,13670,13670,13670,13670,0
20250401,165300,727560710,13670,13670,13670,13670,0
20250401,165200,727560710,13670,13670,13670,13670,0
20250401,165100,727560710,13670,13670,13670,13670,0
20250401,165000,727560710,13670,13670,13670,13670,0
20250401,164900,727560710,13670,13670,13670,13670,0
20250401,164800,727560710,13670,13670,13670,13670,0
20250401,164700,727560710,13670,13670,13670,13670,0
20250401,164600,727560710,13670,13670,13670,13670,0
20250401,164500,727560710,13670,13670,13670,13670,0
20250401,164400,727560710,13670,13670,13670,13670,0
20250401,164300,727560710,13670,13670,13670,13670,0
20250401,164200,727560710,13670,13670,13670,13670,3924
20250401,164100,727560710,13670,13670,13670,13670,0
20250401,164000,727560710,13670,13670,13670,13670,0
20250401,163900,727560710,13670,13670,13670,13670,0
20250401,163800,727560710,13670,13670,13670,13670,0
20250401,163700,727560710,13670,13670,13670,13670,0
20250401,163600,727560710,13670,13670,13670,13670,0
20250401,163500,727560710,13670,13670,13670,13670,0
20250401,163400,727560710,13670,13670,13670,13670,0
20250401,163300,727560710,13670,13670,13670,13670,0
20250401,163200,727560710,13670,13670,13670,13670,0
20250401,163100,727560710,13670,13670,13670,13670,0
20250401,163000,727560710,13670,13670,13670,13670,0
20250401,162900,727560710,13670,13670,13670,13670,0
20250401,162800,727560710,13670,13670,13670,13670,0
20250401,162700,727560710,13670,13670,13670,13670,0
20250401,162600,727560710,13670,13670,13670,13670,0
20250401,162500,727560710,13670,13670,13670,13670,0
20250401,162400,727560710,13670,13670,13670,13670,0
20250401,162300,727560710,13670,13670,13670,13670,0
20250401,162200,727560710,13670,13670,13670,13670,0
20250401,162100,727560710,13670,13670,13670,13670,0
20250401,162000,727560710,13670,13670,13670,13670,0
20250401,161900,727560710,13670,13670,13670,13670,0
20250401,161800,727560710,13670,13670,13670,13670,0
20250401,161700,727560710,13670,13670,13670,13670,0
20250401,161600,727560710,13670,13670,13670,13670,0
20250401,161500,727560710,13670,13670,13670,13670,0
20250401,161400,727560710,13670,13670,13670,13670,0
20250401,161300,727560710,13670,13670,13670,13670,0
20250401,161200,727560710,13670,13670,13670,13670,3924
20250401,161100,727560710,13670,13670,13670,13670,0
20250401,161000,727560710,13670,13670,13670,13670,0
20250401,160900,727560710,13670,13670,13670,13670,0
20250401,160800,727560710,13670,13670,13670,13670,0
20250401,160700,727560710,13670,13670,13670,13670,0
20250401,160600,727560710,13670,13670,13670,13670,0
20250401,160500,727560710,13670,13670,13670,13670,0
20250401,160400,727560710,13670,13670,13670,13670,0
20250401,160300,727560710,13670,13670,13670,13670,0
20250401,160200,727560710,13670,13670,13670,13670,0
20250401,160100,727560710,13670,13670,13670,13670,0
20250401,160000,727560710,13670,13670,13670,13670,0
20250401,155900,727560710,13670,13670,13670,13670,0
20250401,155800,727560710,13670,13670,13670,13670,0
20250401,155700,727560710,13670,13670,13670,13670,0
20250401,155600,727560710,13670,13670,13670,13670,0
20250401,155500,727560710,13670,13670,13670,13670,0
20250401,155400,727560710,13670,13670,13670,13670,0
20250401,155300,727560710,13670,13670,13670,13670,0
20250401,155200,727560710,13670,13670,13670,13670,0
20250401,155100,727560710,13670,13670,13670,13670,0
20250401,155000,727560710,13670,13670,13670,13670,0
20250401,154900,727560710,13670,13670,13670,13670,0
20250401,154800,727560710,13670,13670,13670,13670,0
20250401,154700,727560710,13670,13670,13670,13670,0
20250401,154600,727560710,13670,13670,13670,13670,0
20250401,154500,727560710,13670,13670,13670,13670,0
20250401,154400,727560710,13670,13670,13670,13670,0
20250401,154300,727560710,13670,13670,13670,13670,0
20250401,154200,727560710,13670,13670,13670,13670,3924
20250401,154100,727560710,13670,13670,13670,13670,0
20250401,154000,727560710,13670,13670,13670,13670,0
20250401,153900,727560710,13670,13670,13670,13670,0
20250401,153800,727560710,13670,13670,13670,13670,0
20250401,153700,727560710,13670,13670,13670,13670,0
20250401,153600,727560710,13670,13670,13670,13670,0
20250401,153500,727560710,13670,13670,13670,13670,0
20250401,153400,727560710,13670,13670,13670,13670,0
20250401,153300,727560710,13670,13670,13670,13670,0
20250401,153200,727560710,13670,13670,13670,13670,0
20250401,153100,727560710,13670,13670,13670,13670,0
20250401,153000,727560710,13670,13670,13670,13670,3924
20250401,152900,673919630,13730,13730,13730,13730,0
20250401,152800,673919630,13730,13730,13730,13730,0
20250401,152700,673919630,13730,13730,13730,13730,0
20250401,152600,673919630,13730,13730,13730,13730,0
20250401,152500,673919630,13730,13730,13730,13730,0
20250401,152400,673919630,13730,13730,13730,13730,0
20250401,152300,673919630,13730,13730,13730,13730,0
20250401,152200,673919630,13730,13730,13730,13730,0
20250401,152100,673919630,13730,13730,13730,13730,0
20250401,152000,673919630,13730,13730,13730,13730,0
20250401,151900,673919630,13730,13800,13800,13730,777
20250401,151800,663238750,13810,13880,13880,13810,2961
20250401,151700,622246450,13870,13920,13970,13870,956
20250401,151600,608971690,13930,13920,13930,13920,12
20250401,151500,608804560,13920,13920,13920,13920,0
20250401,151400,608804560,13920,13980,13980,13920,76
20250401,151300,607746160,13980,13980,13980,13980,2
20250401,151200,607718200,13980,13980,13980,13980,0
20250401,151100,607718200,13980,13980,13980,13980,0
20250401,151000,607718200,13980,13980,13980,13980,0
20250401,150900,607718200,13980,13980,13980,13980,1
20250401,150800,607704220,13980,13980,13980,13980,60
20250401,150700,606865420,13910,13910,13910,13910,1
20250401,150600,606851510,13980,13900,13980,13900,138
20250401,150500,604926110,13900,13920,13920,13900,30
20250401,150400,604508790,13930,13950,13950,13930,783
20250401,150300,593598920,13970,13970,13970,13970,40
20250401,150200,593040120,13950,13980,13980,13950,147
20250401,150100,590989170,13990,13990,13990,13990,0
20250401,150000,590989170,13990,13990,13990,13990,30
20250401,145900,590569470,13990,13990,13990,13990,120
20250401,145800,588890670,14000,14000,14000,14000,0
20250401,145700,588890670,14000,14000,14000,14000,0
20250401,145600,588890670,14000,14010,14010,14000,27
20250401,145500,588512510,14030,14030,14030,14030,0
20250401,145400,588512510,14030,14030,14030,14030,14
20250401,145300,588316090,14030,14030,14030,14030,1
20250401,145200,588302060,14040,14030,14040,13930,1753
20250401,145100,563798670,14030,14030,14030,14030,0
20250401,145000,563798670,14030,14040,14040,14030,25
20250401,144900,563447870,14050,14050,14050,14050,37
20250401,144800,562928020,14050,14050,14050,14050,165
20250401,144700,560609770,14040,14040,14040,14040,1
20250401,144600,560595730,14040,14040,14040,14040,2
20250401,144500,560567650,14060,14060,14060,14060,0
20250401,144400,560567650,14060,14060,14060,14060,12
20250401,144300,560398930,14060,14060,14060,14060,21
20250401,144200,560103670,14060,14060,14060,14060,0
20250401,144100,560103670,14060,14060,14060,14060,10
20250401,144000,559963070,14070,14070,14070,14070,0
20250401,143900,559963070,14070,14070,14070,14070,15
20250401,143800,559752020,14060,14060,14060,14060,0
20250401,143700,559752020,14060,14060,14060,14060,0
20250401,143600,559752020,14060,14060,14060,14060,0
20250401,143500,559752020,14060,14060,14060,14060,0
20250401,143400,559752020,14060,14060,14060,14060,0
20250401,143300,559752020,14060,14070,14070,14060,13
20250401,143200,559569180,14070,14070,14070,14070,0
20250401,143100,559569180,14070,14060,14070,14060,110
20250401,143000,558022410,14050,14050,14050,14050,0
20250401,142900,558022410,14050,14050,14050,14050,1
20250401,142800,558008360,14060,14060,14060,14060,2
20250401,142700,557980240,14050,14050,14050,14050,158
20250401,142600,555760340,14030,14030,14030,14030,0
20250401,142500,555760340,14030,14030,14030,14030,113
20250401,142400,554174950,14030,14030,14030,14030,10
20250401,142300,554034650,14030,14030,14030,14030,0
20250401,142200,554034650,14030,14030,14030,14030,310
20250401,142100,549685350,14030,14030,14030,14030,50
20250401,142000,548983850,14030,14050,14050,14030,66
20250401,141900,548057150,14060,14060,14060,14060,0
20250401,141800,548057150,14060,14060,14060,14060,0
20250401,141700,548057150,14060,14060,14060,14060,0
20250401,141600,548057150,14060,14060,14060,14060,0
20250401,141500,548057150,14060,14060,14060,14060,0
20250401,141400,548057150,14060,14060,14060,14060,75
20250401,141300,547002650,14070,14070,14070,14070,6
20250401,141200,546918230,14070,14060,14070,14000,480
20250401,141100,540188900,14060,14070,14070,14060,13
20250401,141000,540006000,14070,14070,14070,14070,0
20250401,140900,540006000,14070,14070,14070,14070,1
20250401,140800,539991930,14070,14070,14070,14070,0
20250401,140700,539991930,14070,14070,14070,14070,2
20250401,140600,539963790,14070,14070,14070,14070,0
20250401,140500,539963790,14070,14070,14070,14070,0
20250401,140400,539963790,14070,14070,14070,14070,0
20250401,140300,539963790,14070,14070,14070,14070,0
20250401,140200,539963790,14070,14070,14070,14070,0
20250401,140100,539963790,14070,14080,14080,14070,25
20250401,140000,539612010,14080,14080,14080,14080,0
20250401,135900,539612010,14080,14080,14080,14080,0
20250401,135800,539612010,14080,14080,14080,14080,0
20250401,135700,539612010,14080,14090,14090,14080,96
20250401,135600,538260220,14110,14110,14110,14110,28
20250401,135500,537865140,14110,14110,14110,14110,0
20250401,135400,537865140,14110,14110,14110,14110,0
20250401,135300,537865140,14110,14110,14110,14110,0
20250401,135200,537865140,14110,14110,14110,14110,0
20250401,135100,537865140,14110,14110,14110,14110,20
20250401,135000,537582940,14080,14080,14080,14080,7
20250401,134900,537484380,14110,14110,14110,14110,0
20250401,134800,537484380,14110,14110,14110,14110,2
20250401,134700,537456160,14140,14140,14140,14140,0
20250401,134600,537456160,14140,14140,14140,14140,0
20250401,134500,537456160,14140,14140,14140,14140,1
20250401,134400,537442020,14110,14110,14110,14110,71
20250401,134300,536440210,14110,14110,14110,14110,0
20250401,134200,536440210,14110,14110,14110,14110,0
20250401,134100,536440210,14110,14140,14140,14110,4
20250401,134000,536383740,14150,14150,14150,14150,0
20250401,133900,536383740,14150,14150,14150,14150,0
20250401,133800,536383740,14150,14150,14150,14150,0
20250401,133700,536383740,14150,14150,14150,14150,87
20250401,133600,535152690,14150,14150,14150,14150,0
20250401,133500,535152690,14150,14150,14150,14150,30
20250401,133400,534728190,14110,14110,14110,14110,3
20250401,133300,534685860,14110,14110,14110,14110,2
20250401,133200,534657640,14110,14110,14110,14110,0
20250401,133100,534657640,14110,14110,14110,14110,0
20250401,133000,534657640,14110,14110,14110,14110,0
20250401,132900,534657640,14110,14110,14110,14110,166
20250401,132800,532315380,14110,14110,14110,14110,0
20250401,132700,532315380,14110,14190,14190,14110,2
20250401,132600,532287080,14190,14190,14190,14190,0
20250401,132500,532287080,14190,14190,14190,14190,111
20250401,132400,530711990,14190,14100,14190,14100,1498
20250401,132300,509559320,14120,14120,14120,14120,0
20250401,132200,509559320,14120,14120,14120,14120,0
20250401,132100,509559320,14120,14120,14120,14120,0
20250401,132000,509559320,14120,14120,14120,14120,0
20250401,131900,509559320,14120,14120,14120,14120,0
20250401,131800,509559320,14120,14120,14120,14120,0
20250401,131700,509559320,14120,14120,14120,14120,0
20250401,131600,509559320,14120,14120,14120,14120,2
20250401,131500,509531080,14100,14100,14100,14100,75
20250401,131400,508473580,14100,14100,14100,14100,0
20250401,131300,508473580,14100,14100,14100,14100,0
20250401,131200,508473580,14100,14100,14100,14100,3
20250401,131100,508431280,14060,14060,14060,14060,50
20250401,131000,507728280,14060,14060,14060,14060,26
20250401,130900,507362720,14100,14110,14120,14010,378
20250401,130800,502061840,14120,14120,14120,14120,0
20250401,130700,502061840,14120,14120,14120,14120,0
20250401,130600,502061840,14120,14120,14120,14120,0
20250401,130500,502061840,14120,14120,14120,14120,0
20250401,130400,502061840,14120,14120,14120,14120,0
20250401,130300,502061840,14120,14120,14120,14120,0
20250401,130200,502061840,14120,14120,14120,14120,0
20250401,130100,502061840,14120,14120,14120,14120,20
20250401,130000,501779440,14120,14120,14120,14120,0
20250401,125900,501779440,14120,14120,14120,14120,0
20250401,125800,501779440,14120,14120,14120,14120,0
20250401,125700,501779440,14120,14120,14120,14120,56
20250401,125600,500988720,14120,14120,14120,14120,0
20250401,125500,500988720,14120,14130,14130,14120,174
20250401,125400,498531820,14120,14100,14120,14100,256
20250401,125300,494919740,14120,14120,14120,14120,0
20250401,125200,494919740,14120,14120,14120,14120,0
20250401,125100,494919740,14120,14120,14120,14120,0
20250401,125000,494919740,14120,14120,14120,14120,10
20250401,124900,494778540,14120,14120,14120,14120,0
20250401,124800,494778540,14120,14120,14120,14120,0
20250401,124700,494778540,14120,14120,14120,14120,10
20250401,124600,494637340,14040,14040,14040,14040,10
20250401,124500,494496940,14000,14000,14000,14000,0
20250401,124400,494496940,14000,14040,14040,14000,401
20250401,124300,488881130,14040,14040,14040,14040,3
20250401,124200,488839010,14040,14040,14040,14040,0
20250401,124100,488839010,14040,14040,14040,14040,0
20250401,124000,488839010,14040,14040,14040,14040,2
20250401,123900,488810930,14010,14010,14010,14010,0
20250401,123800,488810930,14010,14010,14010,14010,0
20250401,123700,488810930,14010,14010,14010,14010,0
20250401,123600,488810930,14010,14100,14100,14010,260
20250401,123500,485145110,14140,14080,14140,14080,58
20250401,123400,484327710,14080,14010,14100,14010,186
20250401,123300,481718890,14110,14100,14110,14100,69
20250401,123200,480745530,14010,14030,14030,14010,2
20250401,123100,480717490,14120,14120,14120,14120,0
20250401,123000,480717490,14120,14120,14120,14120,0
20250401,122900,480717490,14120,14120,14120,14120,65
20250401,122800,479799690,14000,14130,14130,14000,101
20250401,122700,478379160,14130,14130,14130,14130,0
20250401,122600,478379160,14130,14140,14140,14130,72
20250401,122500,477361300,14140,14140,14140,14140,0
20250401,122400,477361300,14140,14140,14140,14140,5
20250401,122300,477290600,14150,14150,14150,14150,0
20250401,122200,477290600,14150,14150,14150,14150,40
20250401,122100,476724600,14000,14000,14000,14000,0
20250401,122000,476724600,14000,14000,14000,14000,0
20250401,121900,476724600,14000,14000,14000,14000,0
20250401,121800,476724600,14000,14130,14130,14000,32
20250401,121700,476275870,14140,14140,14140,14140,0
20250401,121600,476275870,14140,14140,14140,14140,0
20250401,121500,476275870,14140,14140,14140,14140,11
20250401,121400,476120330,14040,14040,14040,14040,0
20250401,121300,476120330,14040,14140,14140,14040,1026
20250401,121200,461707650,14170,14170,14170,14170,0
20250401,121100,461707650,14170,14170,14170,14170,40
20250401,121000,461140850,14140,14140,14140,14140,1
20250401,120900,461126710,14160,14160,14160,14160,0
20250401,120800,461126710,14160,14160,14160,14160,0
20250401,120700,461126710,14160,14160,14160,14160,1
20250401,120600,461112550,14160,14160,14160,14160,2
20250401,120500,461084230,14160,14160,14160,14160,0
20250401,120400,461084230,14160,14160,14160,14160,0
20250401,120300,461084230,14160,14160,14160,14160,0
20250401,120200,461084230,14160,14160,14160,14160,0
20250401,120100,461084230,14160,14160,14170,14160,97
20250401,120000,459710680,14150,14150,14160,14150,93
20250401,115900,458394650,14150,14150,14150,14150,0
20250401,115800,458394650,14150,14140,14150,14130,43
20250401,115700,457786230,14150,14150,14150,14150,1
20250401,115600,457772080,14150,14150,14150,14150,0
20250401,115500,457772080,14150,14150,14150,14150,0
20250401,115400,457772080,14150,14150,14150,14150,2
20250401,115300,457743780,14150,14150,14150,14150,1
20250401,115200,457729630,14150,14150,14150,14150,0
20250401,115100,457729630,14150,13980,14150,13980,5
20250401,115000,457659560,13930,14090,14090,13930,546
20250401,114900,450007790,14110,14110,14110,14110,0
20250401,114800,450007790,14110,14110,14110,14110,10
20250401,114700,449866690,14070,14110,14110,14070,59
20250401,114600,449034910,14130,14130,14130,14130,0
20250401,114500,449034910,14130,14130,14130,14130,30
20250401,114400,448611010,14130,14110,14130,14110,188
20250401,114300,445956730,14110,14110,14110,14110,0
20250401,114200,445956730,14110,14110,14110,14110,8
20250401,114100,445843850,14130,14130,14130,14130,71
20250401,114000,444840620,14170,14170,14170,14170,2
20250401,113900,444812280,14170,14170,14170,14170,19
20250401,113800,444543050,14170,14170,14170,14170,0
20250401,113700,444543050,14170,14170,14170,14170,0
20250401,113600,444543050,14170,14170,14170,14170,0
20250401,113500,444543050,14170,14170,14170,14170,0
20250401,113400,444543050,14170,14170,14170,14170,0
20250401,113300,444543050,14170,14170,14170,14170,0
20250401,113200,444543050,14170,14170,14170,14170,0
20250401,113100,444543050,14170,14170,14170,14170,34
20250401,113000,444061270,14170,14110,14170,14110,102
20250401,112900,442617910,14110,14110,14110,14110,20
20250401,112800,442335710,14170,14170,14170,14170,0
20250401,112700,442335710,14170,14170,14170,14170,0
20250401,112600,442335710,14170,14170,14170,14170,2
20250401,112500,442307370,14170,14170,14170,14170,0
20250401,112400,442307370,14170,14170,14170,14170,114
20250401,112300,440691990,14170,14170,14170,14170,2
20250401,112200,440663650,14170,14170,14170,14170,1
20250401,112100,440649480,14170,14170,14170,14170,0
20250401,112000,440649480,14170,14170,14170,14170,0
20250401,111900,440649480,14170,14170,14170,14170,10
20250401,111800,440507780,14190,14190,14190,14190,0
20250401,111700,440507780,14190,14190,14190,14190,0
20250401,111600,440507780,14190,14140,14190,14130,259
20250401,111500,436842610,14170,14110,14170,14110,63
20250401,111400,435953020,14110,14110,14110,14110,0
20250401,111300,435953020,14110,14110,14110,14110,0
20250401,111200,435953020,14110,14110,14110,14110,0
20250401,111100,435953020,14110,14110,14110,14110,0
20250401,111000,435953020,14110,14130,14130,14110,100
20250401,110900,434540060,14110,14110,14110,14110,0
20250401,110800,434540060,14110,14110,14110,14110,0
20250401,110700,434540060,14110,14110,14110,14110,0
20250401,110600,434540060,14110,14110,14110,14110,0
20250401,110500,434540060,14110,14110,14110,14110,3
20250401,110400,434497730,14180,14180,14180,14180,0
20250401,110300,434497730,14180,14180,14180,14180,0
20250401,110200,434497730,14180,14170,14180,14170,59
20250401,110100,433661200,14180,14170,14180,14170,253
20250401,110000,430074230,14060,14060,14060,14060,0
20250401,105900,430074230,14060,14060,14060,14060,40
20250401,105800,429511830,14050,14050,14050,14050,0
20250401,105700,429511830,14050,14120,14130,14050,219
20250401,105600,426419210,14130,14130,14130,14130,171
20250401,105500,424002980,14130,14130,14130,14130,0
20250401,105400,424002980,14130,14130,14130,14130,7
20250401,105300,423904070,14120,14110,14120,14000,1592
20250401,105200,401555590,14110,14110,14110,14110,0
20250401,105100,401555590,14110,14190,14190,14110,52
20250401,105000,400821710,14170,14120,14170,14120,189
20250401,104900,398143830,14110,14110,14110,14110,50
20250401,104800,397438330,14170,14110,14170,14110,22
20250401,104700,397126710,14110,14110,14110,14110,1
20250401,104600,397112600,14110,14110,14110,14110,26
20250401,104500,396745740,14110,14200,14200,14110,491
20250401,104400,389810850,14200,14200,14200,14200,0
20250401,104300,389810850,14200,14150,14200,14150,415
20250401,104200,383931090,14100,14100,14100,14100,2
20250401,104100,383902890,14090,14100,14100,14090,50
20250401,104000,383198100,14090,14090,14090,14090,52
20250401,103900,382465420,14080,14080,14080,14080,125
20250401,103800,380705420,14080,14080,14080,14080,0
20250401,103700,380705420,14080,14080,14080,14080,23
20250401,103600,380381580,14070,14070,14070,14070,0
20250401,103500,380381580,14070,14070,14070,14070,0
20250401,103400,380381580,14070,14140,14140,14070,170
20250401,103300,377989470,14060,14060,14060,14060,20
20250401,103200,377708270,14190,14190,14190,14190,0
20250401,103100,377708270,14190,14200,14200,14190,68
20250401,103000,376743260,14200,14200,14200,14200,0
20250401,102900,376743260,14200,14200,14200,14200,0
20250401,102800,376743260,14200,14210,14210,14200,324
20250401,102700,372140770,14210,14220,14220,14200,486
20250401,102600,365231250,14220,14220,14240,14220,250
20250401,102500,361672230,14220,14240,14240,14220,85
20250401,102400,360462020,14290,14290,14290,14290,1
20250401,102300,360447730,14260,14270,14290,14260,499
20250401,102200,353329440,14270,14290,14290,14260,149
20250401,102100,351202590,14260,14210,14290,14200,1572
20250401,102000,328840240,14210,14140,14260,14140,1743
20250401,101900,304087240,14140,14140,14140,14140,0
20250401,101800,304087240,14140,14140,14140,14140,0
20250401,101700,304087240,14140,14190,14190,14140,301
20250401,101600,299818170,14200,14170,14200,14170,185
20250401,101500,297193970,14180,14180,14180,14180,21
20250401,101400,296896190,14180,14180,14180,14180,50
20250401,101300,296187190,14260,14190,14260,14190,12
20250401,101200,296016840,14260,14170,14260,14170,79
20250401,101100,294893990,14190,14270,14270,14190,51
20250401,101000,294170220,14290,14230,14290,14200,14
20250401,100900,293970970,14160,14220,14250,14080,366
20250401,100800,288768150,14180,14120,14240,14120,878
20250401,100700,276346820,14080,14000,14110,14000,500
20250401,100600,269322750,14000,14000,14000,14000,205
20250401,100500,266452750,14000,13960,14090,13960,2379
20250401,100400,233082750,13940,13880,13960,13880,129
20250401,100300,231284330,13940,13900,13940,13900,62
20250401,100200,230422490,13880,13920,13920,13880,244
20250401,100100,227033370,14030,14030,14030,14030,0
20250401,100000,227033370,14030,13910,14030,13910,106
20250401,095900,225548230,13860,13950,14100,13860,245
20250401,095800,222131800,13900,13900,13900,13900,13
20250401,095700,221951100,13950,13900,13950,13900,175
20250401,095600,219517100,13900,13900,13900,13900,38
20250401,095500,218988900,13900,13900,13900,13900,45
20250401,095400,218363400,13900,13920,13950,13900,421
20250401,095300,212504000,13900,13890,13900,13890,198
20250401,095200,209753420,13890,13850,13890,13840,359
20250401,095100,204772860,13850,13850,13850,13850,6
20250401,095000,204689760,13890,13890,13890,13890,51
20250401,094900,203981370,13890,13890,13890,13890,2
20250401,094800,203953590,13870,13920,13920,13790,2144
20250401,094700,174337950,13920,13880,13920,13880,14
20250401,094600,174143590,13880,13840,13880,13840,196
20250401,094500,171426740,13840,13840,13840,13840,1
20250401,094400,171412900,13770,13770,13770,13770,11
20250401,094300,171261430,13770,13790,13790,13770,460
20250401,094200,164927210,13780,13780,13780,13780,102
20250401,094100,163521650,13800,13800,13800,13800,0
20250401,094000,163521650,13800,13800,13800,13800,401
20250401,093900,157987850,13870,13800,13870,13800,59
20250401,093800,157169590,13800,13800,13800,13800,1
20250401,093700,157155790,13800,13800,13800,13800,3
20250401,093600,157114390,13800,13800,13800,13800,1039
20250401,093500,142776190,13800,13790,13800,13790,126
20250401,093400,141037530,13790,13800,13800,13790,145
20250401,093300,139037070,13800,13800,13800,13800,0
20250401,093200,139037070,13800,13800,13800,13800,10
20250401,093100,138899070,13850,13850,13850,13850,279
20250401,093000,135034920,13840,13950,13950,13840,87
20250401,092900,133829190,13840,13840,13840,13840,50
20250401,092800,133137190,13840,13840,13840,13840,0
20250401,092700,133137190,13840,13820,13840,13820,269
20250401,092600,129417430,13820,13970,13970,13730,81
20250401,092500,128301280,13710,13900,13900,13710,486
20250401,092400,121588430,14000,13930,14000,13850,591
20250401,092300,113386620,13900,13900,13900,13900,80
20250401,092200,112274620,13900,14000,14000,13900,117
20250401,092100,110646630,14000,14000,14000,14000,53
20250401,092000,109904630,14000,13990,14000,13990,37
20250401,091900,109386660,14010,14020,14020,14010,33
20250401,091800,108924100,14050,14050,14050,14050,32
20250401,091700,108474500,14080,14080,14080,14080,7
20250401,091600,108375940,14120,14120,14120,14120,11
20250401,091500,108220620,14130,14130,14130,14130,13
20250401,091400,108036930,14130,14060,14130,14050,51
20250401,091300,107316990,14100,14080,14100,14080,318
20250401,091200,102834050,14090,14090,14090,14090,12
20250401,091100,102664970,14030,14030,14030,14030,44
20250401,091000,102047650,14030,14020,14030,14020,103
20250401,090900,100603580,14090,14040,14090,14040,161
20250401,090800,98338140,14000,14000,14190,14000,308
20250401,090700,93996300,13980,13850,13980,13850,259
20250401,090600,90388460,13840,13860,13860,13840,253
20250401,090500,86882340,13860,13910,13960,13860,760
20250401,090400,76301250,13820,13820,13820,13820,23
20250401,090300,75983390,13930,13800,13930,13800,562
20250401,090200,68176300,13880,13910,13910,13880,2161
20250401,090100,38161950,13920,13880,14050,13870,377
20250401,090000,32917170,13960,13510,14120,13510,2391
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 214200 727560710 13670 13670 13670 13670 3924
3 20250401 214100 727560710 13670 13670 13670 13670 0
4 20250401 214000 727560710 13670 13670 13670 13670 0
5 20250401 213900 727560710 13670 13670 13670 13670 0
6 20250401 213800 727560710 13670 13670 13670 13670 0
7 20250401 213700 727560710 13670 13670 13670 13670 0
8 20250401 213600 727560710 13670 13670 13670 13670 0
9 20250401 213500 727560710 13670 13670 13670 13670 0
10 20250401 213400 727560710 13670 13670 13670 13670 0
11 20250401 213300 727560710 13670 13670 13670 13670 0
12 20250401 213200 727560710 13670 13670 13670 13670 0
13 20250401 213100 727560710 13670 13670 13670 13670 0
14 20250401 213000 727560710 13670 13670 13670 13670 0
15 20250401 212900 727560710 13670 13670 13670 13670 0
16 20250401 212800 727560710 13670 13670 13670 13670 0
17 20250401 212700 727560710 13670 13670 13670 13670 0
18 20250401 212600 727560710 13670 13670 13670 13670 0
19 20250401 212500 727560710 13670 13670 13670 13670 0
20 20250401 212400 727560710 13670 13670 13670 13670 0
21 20250401 212300 727560710 13670 13670 13670 13670 0
22 20250401 212200 727560710 13670 13670 13670 13670 0
23 20250401 212100 727560710 13670 13670 13670 13670 0
24 20250401 212000 727560710 13670 13670 13670 13670 0
25 20250401 211900 727560710 13670 13670 13670 13670 0
26 20250401 211800 727560710 13670 13670 13670 13670 0
27 20250401 211700 727560710 13670 13670 13670 13670 0
28 20250401 211600 727560710 13670 13670 13670 13670 0
29 20250401 211500 727560710 13670 13670 13670 13670 0
30 20250401 211400 727560710 13670 13670 13670 13670 0
31 20250401 211300 727560710 13670 13670 13670 13670 0
32 20250401 211200 727560710 13670 13670 13670 13670 3924
33 20250401 211100 727560710 13670 13670 13670 13670 0
34 20250401 211000 727560710 13670 13670 13670 13670 0
35 20250401 210900 727560710 13670 13670 13670 13670 0
36 20250401 210800 727560710 13670 13670 13670 13670 0
37 20250401 210700 727560710 13670 13670 13670 13670 0
38 20250401 210600 727560710 13670 13670 13670 13670 0
39 20250401 210500 727560710 13670 13670 13670 13670 0
40 20250401 210400 727560710 13670 13670 13670 13670 0
41 20250401 210300 727560710 13670 13670 13670 13670 0
42 20250401 210200 727560710 13670 13670 13670 13670 0
43 20250401 210100 727560710 13670 13670 13670 13670 0
44 20250401 210000 727560710 13670 13670 13670 13670 0
45 20250401 205900 727560710 13670 13670 13670 13670 0
46 20250401 205800 727560710 13670 13670 13670 13670 0
47 20250401 205700 727560710 13670 13670 13670 13670 0
48 20250401 205600 727560710 13670 13670 13670 13670 0
49 20250401 205500 727560710 13670 13670 13670 13670 0
50 20250401 205400 727560710 13670 13670 13670 13670 0
51 20250401 205300 727560710 13670 13670 13670 13670 0
52 20250401 205200 727560710 13670 13670 13670 13670 0
53 20250401 205100 727560710 13670 13670 13670 13670 0
54 20250401 205000 727560710 13670 13670 13670 13670 0
55 20250401 204900 727560710 13670 13670 13670 13670 0
56 20250401 204800 727560710 13670 13670 13670 13670 0
57 20250401 204700 727560710 13670 13670 13670 13670 0
58 20250401 204600 727560710 13670 13670 13670 13670 0
59 20250401 204500 727560710 13670 13670 13670 13670 0
60 20250401 204400 727560710 13670 13670 13670 13670 0
61 20250401 204300 727560710 13670 13670 13670 13670 0
62 20250401 204200 727560710 13670 13670 13670 13670 3924
63 20250401 204100 727560710 13670 13670 13670 13670 0
64 20250401 204000 727560710 13670 13670 13670 13670 0
65 20250401 203900 727560710 13670 13670 13670 13670 0
66 20250401 203800 727560710 13670 13670 13670 13670 0
67 20250401 203700 727560710 13670 13670 13670 13670 0
68 20250401 203600 727560710 13670 13670 13670 13670 0
69 20250401 203500 727560710 13670 13670 13670 13670 0
70 20250401 203400 727560710 13670 13670 13670 13670 0
71 20250401 203300 727560710 13670 13670 13670 13670 0
72 20250401 203200 727560710 13670 13670 13670 13670 0
73 20250401 203100 727560710 13670 13670 13670 13670 0
74 20250401 203000 727560710 13670 13670 13670 13670 0
75 20250401 202900 727560710 13670 13670 13670 13670 0
76 20250401 202800 727560710 13670 13670 13670 13670 0
77 20250401 202700 727560710 13670 13670 13670 13670 0
78 20250401 202600 727560710 13670 13670 13670 13670 0
79 20250401 202500 727560710 13670 13670 13670 13670 0
80 20250401 202400 727560710 13670 13670 13670 13670 0
81 20250401 202300 727560710 13670 13670 13670 13670 0
82 20250401 202200 727560710 13670 13670 13670 13670 0
83 20250401 202100 727560710 13670 13670 13670 13670 0
84 20250401 202000 727560710 13670 13670 13670 13670 0
85 20250401 201900 727560710 13670 13670 13670 13670 0
86 20250401 201800 727560710 13670 13670 13670 13670 0
87 20250401 201700 727560710 13670 13670 13670 13670 0
88 20250401 201600 727560710 13670 13670 13670 13670 0
89 20250401 201500 727560710 13670 13670 13670 13670 0
90 20250401 201400 727560710 13670 13670 13670 13670 0
91 20250401 201300 727560710 13670 13670 13670 13670 0
92 20250401 201200 727560710 13670 13670 13670 13670 3924
93 20250401 201100 727560710 13670 13670 13670 13670 0
94 20250401 201000 727560710 13670 13670 13670 13670 0
95 20250401 200900 727560710 13670 13670 13670 13670 0
96 20250401 200800 727560710 13670 13670 13670 13670 0
97 20250401 200700 727560710 13670 13670 13670 13670 0
98 20250401 200600 727560710 13670 13670 13670 13670 0
99 20250401 200500 727560710 13670 13670 13670 13670 0
100 20250401 200400 727560710 13670 13670 13670 13670 0
101 20250401 200300 727560710 13670 13670 13670 13670 0
102 20250401 200200 727560710 13670 13670 13670 13670 0
103 20250401 200100 727560710 13670 13670 13670 13670 0
104 20250401 200000 727560710 13670 13670 13670 13670 0
105 20250401 195900 727560710 13670 13670 13670 13670 0
106 20250401 195800 727560710 13670 13670 13670 13670 0
107 20250401 195700 727560710 13670 13670 13670 13670 0
108 20250401 195600 727560710 13670 13670 13670 13670 0
109 20250401 195500 727560710 13670 13670 13670 13670 0
110 20250401 195400 727560710 13670 13670 13670 13670 0
111 20250401 195300 727560710 13670 13670 13670 13670 0
112 20250401 195200 727560710 13670 13670 13670 13670 0
113 20250401 195100 727560710 13670 13670 13670 13670 0
114 20250401 195000 727560710 13670 13670 13670 13670 0
115 20250401 194900 727560710 13670 13670 13670 13670 0
116 20250401 194800 727560710 13670 13670 13670 13670 0
117 20250401 194700 727560710 13670 13670 13670 13670 0
118 20250401 194600 727560710 13670 13670 13670 13670 0
119 20250401 194500 727560710 13670 13670 13670 13670 0
120 20250401 194400 727560710 13670 13670 13670 13670 0
121 20250401 194300 727560710 13670 13670 13670 13670 0
122 20250401 194200 727560710 13670 13670 13670 13670 3924
123 20250401 194100 727560710 13670 13670 13670 13670 0
124 20250401 194000 727560710 13670 13670 13670 13670 0
125 20250401 193900 727560710 13670 13670 13670 13670 0
126 20250401 193800 727560710 13670 13670 13670 13670 0
127 20250401 193700 727560710 13670 13670 13670 13670 0
128 20250401 193600 727560710 13670 13670 13670 13670 0
129 20250401 193500 727560710 13670 13670 13670 13670 0
130 20250401 193400 727560710 13670 13670 13670 13670 0
131 20250401 193300 727560710 13670 13670 13670 13670 0
132 20250401 193200 727560710 13670 13670 13670 13670 0
133 20250401 193100 727560710 13670 13670 13670 13670 0
134 20250401 193000 727560710 13670 13670 13670 13670 0
135 20250401 192900 727560710 13670 13670 13670 13670 0
136 20250401 192800 727560710 13670 13670 13670 13670 0
137 20250401 192700 727560710 13670 13670 13670 13670 0
138 20250401 192600 727560710 13670 13670 13670 13670 0
139 20250401 192500 727560710 13670 13670 13670 13670 0
140 20250401 192400 727560710 13670 13670 13670 13670 0
141 20250401 192300 727560710 13670 13670 13670 13670 0
142 20250401 192200 727560710 13670 13670 13670 13670 0
143 20250401 192100 727560710 13670 13670 13670 13670 0
144 20250401 192000 727560710 13670 13670 13670 13670 0
145 20250401 191900 727560710 13670 13670 13670 13670 0
146 20250401 191800 727560710 13670 13670 13670 13670 0
147 20250401 191700 727560710 13670 13670 13670 13670 0
148 20250401 191600 727560710 13670 13670 13670 13670 0
149 20250401 191500 727560710 13670 13670 13670 13670 0
150 20250401 191400 727560710 13670 13670 13670 13670 0
151 20250401 191300 727560710 13670 13670 13670 13670 0
152 20250401 191200 727560710 13670 13670 13670 13670 3924
153 20250401 191100 727560710 13670 13670 13670 13670 0
154 20250401 191000 727560710 13670 13670 13670 13670 0
155 20250401 190900 727560710 13670 13670 13670 13670 0
156 20250401 190800 727560710 13670 13670 13670 13670 0
157 20250401 190700 727560710 13670 13670 13670 13670 0
158 20250401 190600 727560710 13670 13670 13670 13670 0
159 20250401 190500 727560710 13670 13670 13670 13670 0
160 20250401 190400 727560710 13670 13670 13670 13670 0
161 20250401 190300 727560710 13670 13670 13670 13670 0
162 20250401 190200 727560710 13670 13670 13670 13670 0
163 20250401 190100 727560710 13670 13670 13670 13670 0
164 20250401 190000 727560710 13670 13670 13670 13670 0
165 20250401 185900 727560710 13670 13670 13670 13670 0
166 20250401 185800 727560710 13670 13670 13670 13670 0
167 20250401 185700 727560710 13670 13670 13670 13670 0
168 20250401 185600 727560710 13670 13670 13670 13670 0
169 20250401 185500 727560710 13670 13670 13670 13670 0
170 20250401 185400 727560710 13670 13670 13670 13670 0
171 20250401 185300 727560710 13670 13670 13670 13670 0
172 20250401 185200 727560710 13670 13670 13670 13670 0
173 20250401 185100 727560710 13670 13670 13670 13670 0
174 20250401 185000 727560710 13670 13670 13670 13670 0
175 20250401 184900 727560710 13670 13670 13670 13670 0
176 20250401 184800 727560710 13670 13670 13670 13670 0
177 20250401 184700 727560710 13670 13670 13670 13670 0
178 20250401 184600 727560710 13670 13670 13670 13670 0
179 20250401 184500 727560710 13670 13670 13670 13670 0
180 20250401 184400 727560710 13670 13670 13670 13670 0
181 20250401 184300 727560710 13670 13670 13670 13670 0
182 20250401 184200 727560710 13670 13670 13670 13670 3924
183 20250401 184100 727560710 13670 13670 13670 13670 0
184 20250401 184000 727560710 13670 13670 13670 13670 0
185 20250401 183900 727560710 13670 13670 13670 13670 0
186 20250401 183800 727560710 13670 13670 13670 13670 0
187 20250401 183700 727560710 13670 13670 13670 13670 0
188 20250401 183600 727560710 13670 13670 13670 13670 0
189 20250401 183500 727560710 13670 13670 13670 13670 0
190 20250401 183400 727560710 13670 13670 13670 13670 0
191 20250401 183300 727560710 13670 13670 13670 13670 0
192 20250401 183200 727560710 13670 13670 13670 13670 0
193 20250401 183100 727560710 13670 13670 13670 13670 0
194 20250401 183000 727560710 13670 13670 13670 13670 0
195 20250401 182900 727560710 13670 13670 13670 13670 0
196 20250401 182800 727560710 13670 13670 13670 13670 0
197 20250401 182700 727560710 13670 13670 13670 13670 0
198 20250401 182600 727560710 13670 13670 13670 13670 0
199 20250401 182500 727560710 13670 13670 13670 13670 0
200 20250401 182400 727560710 13670 13670 13670 13670 0
201 20250401 182300 727560710 13670 13670 13670 13670 0
202 20250401 182200 727560710 13670 13670 13670 13670 0
203 20250401 182100 727560710 13670 13670 13670 13670 0
204 20250401 182000 727560710 13670 13670 13670 13670 0
205 20250401 181900 727560710 13670 13670 13670 13670 0
206 20250401 181800 727560710 13670 13670 13670 13670 0
207 20250401 181700 727560710 13670 13670 13670 13670 0
208 20250401 181600 727560710 13670 13670 13670 13670 0
209 20250401 181500 727560710 13670 13670 13670 13670 0
210 20250401 181400 727560710 13670 13670 13670 13670 0
211 20250401 181300 727560710 13670 13670 13670 13670 0
212 20250401 181200 727560710 13670 13670 13670 13670 3924
213 20250401 181100 727560710 13670 13670 13670 13670 0
214 20250401 181000 727560710 13670 13670 13670 13670 0
215 20250401 180900 727560710 13670 13670 13670 13670 0
216 20250401 180800 727560710 13670 13670 13670 13670 0
217 20250401 180700 727560710 13670 13670 13670 13670 0
218 20250401 180600 727560710 13670 13670 13670 13670 0
219 20250401 180500 727560710 13670 13670 13670 13670 0
220 20250401 180400 727560710 13670 13670 13670 13670 0
221 20250401 180300 727560710 13670 13670 13670 13670 0
222 20250401 180200 727560710 13670 13670 13670 13670 0
223 20250401 180100 727560710 13670 13670 13670 13670 0
224 20250401 180000 727560710 13670 13670 13670 13670 0
225 20250401 175900 727560710 13670 13670 13670 13670 0
226 20250401 175800 727560710 13670 13670 13670 13670 0
227 20250401 175700 727560710 13670 13670 13670 13670 0
228 20250401 175600 727560710 13670 13670 13670 13670 0
229 20250401 175500 727560710 13670 13670 13670 13670 0
230 20250401 175400 727560710 13670 13670 13670 13670 0
231 20250401 175300 727560710 13670 13670 13670 13670 0
232 20250401 175200 727560710 13670 13670 13670 13670 0
233 20250401 175100 727560710 13670 13670 13670 13670 0
234 20250401 175000 727560710 13670 13670 13670 13670 0
235 20250401 174900 727560710 13670 13670 13670 13670 0
236 20250401 174800 727560710 13670 13670 13670 13670 0
237 20250401 174700 727560710 13670 13670 13670 13670 0
238 20250401 174600 727560710 13670 13670 13670 13670 0
239 20250401 174500 727560710 13670 13670 13670 13670 0
240 20250401 174400 727560710 13670 13670 13670 13670 0
241 20250401 174300 727560710 13670 13670 13670 13670 0
242 20250401 174200 727560710 13670 13670 13670 13670 3924
243 20250401 174100 727560710 13670 13670 13670 13670 0
244 20250401 174000 727560710 13670 13670 13670 13670 0
245 20250401 173900 727560710 13670 13670 13670 13670 0
246 20250401 173800 727560710 13670 13670 13670 13670 0
247 20250401 173700 727560710 13670 13670 13670 13670 0
248 20250401 173600 727560710 13670 13670 13670 13670 0
249 20250401 173500 727560710 13670 13670 13670 13670 0
250 20250401 173400 727560710 13670 13670 13670 13670 0
251 20250401 173300 727560710 13670 13670 13670 13670 0
252 20250401 173200 727560710 13670 13670 13670 13670 0
253 20250401 173100 727560710 13670 13670 13670 13670 0
254 20250401 173000 727560710 13670 13670 13670 13670 0
255 20250401 172900 727560710 13670 13670 13670 13670 0
256 20250401 172800 727560710 13670 13670 13670 13670 0
257 20250401 172700 727560710 13670 13670 13670 13670 0
258 20250401 172600 727560710 13670 13670 13670 13670 0
259 20250401 172500 727560710 13670 13670 13670 13670 0
260 20250401 172400 727560710 13670 13670 13670 13670 0
261 20250401 172300 727560710 13670 13670 13670 13670 0
262 20250401 172200 727560710 13670 13670 13670 13670 0
263 20250401 172100 727560710 13670 13670 13670 13670 0
264 20250401 172000 727560710 13670 13670 13670 13670 0
265 20250401 171900 727560710 13670 13670 13670 13670 0
266 20250401 171800 727560710 13670 13670 13670 13670 0
267 20250401 171700 727560710 13670 13670 13670 13670 0
268 20250401 171600 727560710 13670 13670 13670 13670 0
269 20250401 171500 727560710 13670 13670 13670 13670 0
270 20250401 171400 727560710 13670 13670 13670 13670 0
271 20250401 171300 727560710 13670 13670 13670 13670 0
272 20250401 171200 727560710 13670 13670 13670 13670 3924
273 20250401 171100 727560710 13670 13670 13670 13670 0
274 20250401 171000 727560710 13670 13670 13670 13670 0
275 20250401 170900 727560710 13670 13670 13670 13670 0
276 20250401 170800 727560710 13670 13670 13670 13670 0
277 20250401 170700 727560710 13670 13670 13670 13670 0
278 20250401 170600 727560710 13670 13670 13670 13670 0
279 20250401 170500 727560710 13670 13670 13670 13670 0
280 20250401 170400 727560710 13670 13670 13670 13670 0
281 20250401 170300 727560710 13670 13670 13670 13670 0
282 20250401 170200 727560710 13670 13670 13670 13670 0
283 20250401 170100 727560710 13670 13670 13670 13670 0
284 20250401 170000 727560710 13670 13670 13670 13670 0
285 20250401 165900 727560710 13670 13670 13670 13670 0
286 20250401 165800 727560710 13670 13670 13670 13670 0
287 20250401 165700 727560710 13670 13670 13670 13670 0
288 20250401 165600 727560710 13670 13670 13670 13670 0
289 20250401 165500 727560710 13670 13670 13670 13670 0
290 20250401 165400 727560710 13670 13670 13670 13670 0
291 20250401 165300 727560710 13670 13670 13670 13670 0
292 20250401 165200 727560710 13670 13670 13670 13670 0
293 20250401 165100 727560710 13670 13670 13670 13670 0
294 20250401 165000 727560710 13670 13670 13670 13670 0
295 20250401 164900 727560710 13670 13670 13670 13670 0
296 20250401 164800 727560710 13670 13670 13670 13670 0
297 20250401 164700 727560710 13670 13670 13670 13670 0
298 20250401 164600 727560710 13670 13670 13670 13670 0
299 20250401 164500 727560710 13670 13670 13670 13670 0
300 20250401 164400 727560710 13670 13670 13670 13670 0
301 20250401 164300 727560710 13670 13670 13670 13670 0
302 20250401 164200 727560710 13670 13670 13670 13670 3924
303 20250401 164100 727560710 13670 13670 13670 13670 0
304 20250401 164000 727560710 13670 13670 13670 13670 0
305 20250401 163900 727560710 13670 13670 13670 13670 0
306 20250401 163800 727560710 13670 13670 13670 13670 0
307 20250401 163700 727560710 13670 13670 13670 13670 0
308 20250401 163600 727560710 13670 13670 13670 13670 0
309 20250401 163500 727560710 13670 13670 13670 13670 0
310 20250401 163400 727560710 13670 13670 13670 13670 0
311 20250401 163300 727560710 13670 13670 13670 13670 0
312 20250401 163200 727560710 13670 13670 13670 13670 0
313 20250401 163100 727560710 13670 13670 13670 13670 0
314 20250401 163000 727560710 13670 13670 13670 13670 0
315 20250401 162900 727560710 13670 13670 13670 13670 0
316 20250401 162800 727560710 13670 13670 13670 13670 0
317 20250401 162700 727560710 13670 13670 13670 13670 0
318 20250401 162600 727560710 13670 13670 13670 13670 0
319 20250401 162500 727560710 13670 13670 13670 13670 0
320 20250401 162400 727560710 13670 13670 13670 13670 0
321 20250401 162300 727560710 13670 13670 13670 13670 0
322 20250401 162200 727560710 13670 13670 13670 13670 0
323 20250401 162100 727560710 13670 13670 13670 13670 0
324 20250401 162000 727560710 13670 13670 13670 13670 0
325 20250401 161900 727560710 13670 13670 13670 13670 0
326 20250401 161800 727560710 13670 13670 13670 13670 0
327 20250401 161700 727560710 13670 13670 13670 13670 0
328 20250401 161600 727560710 13670 13670 13670 13670 0
329 20250401 161500 727560710 13670 13670 13670 13670 0
330 20250401 161400 727560710 13670 13670 13670 13670 0
331 20250401 161300 727560710 13670 13670 13670 13670 0
332 20250401 161200 727560710 13670 13670 13670 13670 3924
333 20250401 161100 727560710 13670 13670 13670 13670 0
334 20250401 161000 727560710 13670 13670 13670 13670 0
335 20250401 160900 727560710 13670 13670 13670 13670 0
336 20250401 160800 727560710 13670 13670 13670 13670 0
337 20250401 160700 727560710 13670 13670 13670 13670 0
338 20250401 160600 727560710 13670 13670 13670 13670 0
339 20250401 160500 727560710 13670 13670 13670 13670 0
340 20250401 160400 727560710 13670 13670 13670 13670 0
341 20250401 160300 727560710 13670 13670 13670 13670 0
342 20250401 160200 727560710 13670 13670 13670 13670 0
343 20250401 160100 727560710 13670 13670 13670 13670 0
344 20250401 160000 727560710 13670 13670 13670 13670 0
345 20250401 155900 727560710 13670 13670 13670 13670 0
346 20250401 155800 727560710 13670 13670 13670 13670 0
347 20250401 155700 727560710 13670 13670 13670 13670 0
348 20250401 155600 727560710 13670 13670 13670 13670 0
349 20250401 155500 727560710 13670 13670 13670 13670 0
350 20250401 155400 727560710 13670 13670 13670 13670 0
351 20250401 155300 727560710 13670 13670 13670 13670 0
352 20250401 155200 727560710 13670 13670 13670 13670 0
353 20250401 155100 727560710 13670 13670 13670 13670 0
354 20250401 155000 727560710 13670 13670 13670 13670 0
355 20250401 154900 727560710 13670 13670 13670 13670 0
356 20250401 154800 727560710 13670 13670 13670 13670 0
357 20250401 154700 727560710 13670 13670 13670 13670 0
358 20250401 154600 727560710 13670 13670 13670 13670 0
359 20250401 154500 727560710 13670 13670 13670 13670 0
360 20250401 154400 727560710 13670 13670 13670 13670 0
361 20250401 154300 727560710 13670 13670 13670 13670 0
362 20250401 154200 727560710 13670 13670 13670 13670 3924
363 20250401 154100 727560710 13670 13670 13670 13670 0
364 20250401 154000 727560710 13670 13670 13670 13670 0
365 20250401 153900 727560710 13670 13670 13670 13670 0
366 20250401 153800 727560710 13670 13670 13670 13670 0
367 20250401 153700 727560710 13670 13670 13670 13670 0
368 20250401 153600 727560710 13670 13670 13670 13670 0
369 20250401 153500 727560710 13670 13670 13670 13670 0
370 20250401 153400 727560710 13670 13670 13670 13670 0
371 20250401 153300 727560710 13670 13670 13670 13670 0
372 20250401 153200 727560710 13670 13670 13670 13670 0
373 20250401 153100 727560710 13670 13670 13670 13670 0
374 20250401 153000 727560710 13670 13670 13670 13670 3924
375 20250401 152900 673919630 13730 13730 13730 13730 0
376 20250401 152800 673919630 13730 13730 13730 13730 0
377 20250401 152700 673919630 13730 13730 13730 13730 0
378 20250401 152600 673919630 13730 13730 13730 13730 0
379 20250401 152500 673919630 13730 13730 13730 13730 0
380 20250401 152400 673919630 13730 13730 13730 13730 0
381 20250401 152300 673919630 13730 13730 13730 13730 0
382 20250401 152200 673919630 13730 13730 13730 13730 0
383 20250401 152100 673919630 13730 13730 13730 13730 0
384 20250401 152000 673919630 13730 13730 13730 13730 0
385 20250401 151900 673919630 13730 13800 13800 13730 777
386 20250401 151800 663238750 13810 13880 13880 13810 2961
387 20250401 151700 622246450 13870 13920 13970 13870 956
388 20250401 151600 608971690 13930 13920 13930 13920 12
389 20250401 151500 608804560 13920 13920 13920 13920 0
390 20250401 151400 608804560 13920 13980 13980 13920 76
391 20250401 151300 607746160 13980 13980 13980 13980 2
392 20250401 151200 607718200 13980 13980 13980 13980 0
393 20250401 151100 607718200 13980 13980 13980 13980 0
394 20250401 151000 607718200 13980 13980 13980 13980 0
395 20250401 150900 607718200 13980 13980 13980 13980 1
396 20250401 150800 607704220 13980 13980 13980 13980 60
397 20250401 150700 606865420 13910 13910 13910 13910 1
398 20250401 150600 606851510 13980 13900 13980 13900 138
399 20250401 150500 604926110 13900 13920 13920 13900 30
400 20250401 150400 604508790 13930 13950 13950 13930 783
401 20250401 150300 593598920 13970 13970 13970 13970 40
402 20250401 150200 593040120 13950 13980 13980 13950 147
403 20250401 150100 590989170 13990 13990 13990 13990 0
404 20250401 150000 590989170 13990 13990 13990 13990 30
405 20250401 145900 590569470 13990 13990 13990 13990 120
406 20250401 145800 588890670 14000 14000 14000 14000 0
407 20250401 145700 588890670 14000 14000 14000 14000 0
408 20250401 145600 588890670 14000 14010 14010 14000 27
409 20250401 145500 588512510 14030 14030 14030 14030 0
410 20250401 145400 588512510 14030 14030 14030 14030 14
411 20250401 145300 588316090 14030 14030 14030 14030 1
412 20250401 145200 588302060 14040 14030 14040 13930 1753
413 20250401 145100 563798670 14030 14030 14030 14030 0
414 20250401 145000 563798670 14030 14040 14040 14030 25
415 20250401 144900 563447870 14050 14050 14050 14050 37
416 20250401 144800 562928020 14050 14050 14050 14050 165
417 20250401 144700 560609770 14040 14040 14040 14040 1
418 20250401 144600 560595730 14040 14040 14040 14040 2
419 20250401 144500 560567650 14060 14060 14060 14060 0
420 20250401 144400 560567650 14060 14060 14060 14060 12
421 20250401 144300 560398930 14060 14060 14060 14060 21
422 20250401 144200 560103670 14060 14060 14060 14060 0
423 20250401 144100 560103670 14060 14060 14060 14060 10
424 20250401 144000 559963070 14070 14070 14070 14070 0
425 20250401 143900 559963070 14070 14070 14070 14070 15
426 20250401 143800 559752020 14060 14060 14060 14060 0
427 20250401 143700 559752020 14060 14060 14060 14060 0
428 20250401 143600 559752020 14060 14060 14060 14060 0
429 20250401 143500 559752020 14060 14060 14060 14060 0
430 20250401 143400 559752020 14060 14060 14060 14060 0
431 20250401 143300 559752020 14060 14070 14070 14060 13
432 20250401 143200 559569180 14070 14070 14070 14070 0
433 20250401 143100 559569180 14070 14060 14070 14060 110
434 20250401 143000 558022410 14050 14050 14050 14050 0
435 20250401 142900 558022410 14050 14050 14050 14050 1
436 20250401 142800 558008360 14060 14060 14060 14060 2
437 20250401 142700 557980240 14050 14050 14050 14050 158
438 20250401 142600 555760340 14030 14030 14030 14030 0
439 20250401 142500 555760340 14030 14030 14030 14030 113
440 20250401 142400 554174950 14030 14030 14030 14030 10
441 20250401 142300 554034650 14030 14030 14030 14030 0
442 20250401 142200 554034650 14030 14030 14030 14030 310
443 20250401 142100 549685350 14030 14030 14030 14030 50
444 20250401 142000 548983850 14030 14050 14050 14030 66
445 20250401 141900 548057150 14060 14060 14060 14060 0
446 20250401 141800 548057150 14060 14060 14060 14060 0
447 20250401 141700 548057150 14060 14060 14060 14060 0
448 20250401 141600 548057150 14060 14060 14060 14060 0
449 20250401 141500 548057150 14060 14060 14060 14060 0
450 20250401 141400 548057150 14060 14060 14060 14060 75
451 20250401 141300 547002650 14070 14070 14070 14070 6
452 20250401 141200 546918230 14070 14060 14070 14000 480
453 20250401 141100 540188900 14060 14070 14070 14060 13
454 20250401 141000 540006000 14070 14070 14070 14070 0
455 20250401 140900 540006000 14070 14070 14070 14070 1
456 20250401 140800 539991930 14070 14070 14070 14070 0
457 20250401 140700 539991930 14070 14070 14070 14070 2
458 20250401 140600 539963790 14070 14070 14070 14070 0
459 20250401 140500 539963790 14070 14070 14070 14070 0
460 20250401 140400 539963790 14070 14070 14070 14070 0
461 20250401 140300 539963790 14070 14070 14070 14070 0
462 20250401 140200 539963790 14070 14070 14070 14070 0
463 20250401 140100 539963790 14070 14080 14080 14070 25
464 20250401 140000 539612010 14080 14080 14080 14080 0
465 20250401 135900 539612010 14080 14080 14080 14080 0
466 20250401 135800 539612010 14080 14080 14080 14080 0
467 20250401 135700 539612010 14080 14090 14090 14080 96
468 20250401 135600 538260220 14110 14110 14110 14110 28
469 20250401 135500 537865140 14110 14110 14110 14110 0
470 20250401 135400 537865140 14110 14110 14110 14110 0
471 20250401 135300 537865140 14110 14110 14110 14110 0
472 20250401 135200 537865140 14110 14110 14110 14110 0
473 20250401 135100 537865140 14110 14110 14110 14110 20
474 20250401 135000 537582940 14080 14080 14080 14080 7
475 20250401 134900 537484380 14110 14110 14110 14110 0
476 20250401 134800 537484380 14110 14110 14110 14110 2
477 20250401 134700 537456160 14140 14140 14140 14140 0
478 20250401 134600 537456160 14140 14140 14140 14140 0
479 20250401 134500 537456160 14140 14140 14140 14140 1
480 20250401 134400 537442020 14110 14110 14110 14110 71
481 20250401 134300 536440210 14110 14110 14110 14110 0
482 20250401 134200 536440210 14110 14110 14110 14110 0
483 20250401 134100 536440210 14110 14140 14140 14110 4
484 20250401 134000 536383740 14150 14150 14150 14150 0
485 20250401 133900 536383740 14150 14150 14150 14150 0
486 20250401 133800 536383740 14150 14150 14150 14150 0
487 20250401 133700 536383740 14150 14150 14150 14150 87
488 20250401 133600 535152690 14150 14150 14150 14150 0
489 20250401 133500 535152690 14150 14150 14150 14150 30
490 20250401 133400 534728190 14110 14110 14110 14110 3
491 20250401 133300 534685860 14110 14110 14110 14110 2
492 20250401 133200 534657640 14110 14110 14110 14110 0
493 20250401 133100 534657640 14110 14110 14110 14110 0
494 20250401 133000 534657640 14110 14110 14110 14110 0
495 20250401 132900 534657640 14110 14110 14110 14110 166
496 20250401 132800 532315380 14110 14110 14110 14110 0
497 20250401 132700 532315380 14110 14190 14190 14110 2
498 20250401 132600 532287080 14190 14190 14190 14190 0
499 20250401 132500 532287080 14190 14190 14190 14190 111
500 20250401 132400 530711990 14190 14100 14190 14100 1498
501 20250401 132300 509559320 14120 14120 14120 14120 0
502 20250401 132200 509559320 14120 14120 14120 14120 0
503 20250401 132100 509559320 14120 14120 14120 14120 0
504 20250401 132000 509559320 14120 14120 14120 14120 0
505 20250401 131900 509559320 14120 14120 14120 14120 0
506 20250401 131800 509559320 14120 14120 14120 14120 0
507 20250401 131700 509559320 14120 14120 14120 14120 0
508 20250401 131600 509559320 14120 14120 14120 14120 2
509 20250401 131500 509531080 14100 14100 14100 14100 75
510 20250401 131400 508473580 14100 14100 14100 14100 0
511 20250401 131300 508473580 14100 14100 14100 14100 0
512 20250401 131200 508473580 14100 14100 14100 14100 3
513 20250401 131100 508431280 14060 14060 14060 14060 50
514 20250401 131000 507728280 14060 14060 14060 14060 26
515 20250401 130900 507362720 14100 14110 14120 14010 378
516 20250401 130800 502061840 14120 14120 14120 14120 0
517 20250401 130700 502061840 14120 14120 14120 14120 0
518 20250401 130600 502061840 14120 14120 14120 14120 0
519 20250401 130500 502061840 14120 14120 14120 14120 0
520 20250401 130400 502061840 14120 14120 14120 14120 0
521 20250401 130300 502061840 14120 14120 14120 14120 0
522 20250401 130200 502061840 14120 14120 14120 14120 0
523 20250401 130100 502061840 14120 14120 14120 14120 20
524 20250401 130000 501779440 14120 14120 14120 14120 0
525 20250401 125900 501779440 14120 14120 14120 14120 0
526 20250401 125800 501779440 14120 14120 14120 14120 0
527 20250401 125700 501779440 14120 14120 14120 14120 56
528 20250401 125600 500988720 14120 14120 14120 14120 0
529 20250401 125500 500988720 14120 14130 14130 14120 174
530 20250401 125400 498531820 14120 14100 14120 14100 256
531 20250401 125300 494919740 14120 14120 14120 14120 0
532 20250401 125200 494919740 14120 14120 14120 14120 0
533 20250401 125100 494919740 14120 14120 14120 14120 0
534 20250401 125000 494919740 14120 14120 14120 14120 10
535 20250401 124900 494778540 14120 14120 14120 14120 0
536 20250401 124800 494778540 14120 14120 14120 14120 0
537 20250401 124700 494778540 14120 14120 14120 14120 10
538 20250401 124600 494637340 14040 14040 14040 14040 10
539 20250401 124500 494496940 14000 14000 14000 14000 0
540 20250401 124400 494496940 14000 14040 14040 14000 401
541 20250401 124300 488881130 14040 14040 14040 14040 3
542 20250401 124200 488839010 14040 14040 14040 14040 0
543 20250401 124100 488839010 14040 14040 14040 14040 0
544 20250401 124000 488839010 14040 14040 14040 14040 2
545 20250401 123900 488810930 14010 14010 14010 14010 0
546 20250401 123800 488810930 14010 14010 14010 14010 0
547 20250401 123700 488810930 14010 14010 14010 14010 0
548 20250401 123600 488810930 14010 14100 14100 14010 260
549 20250401 123500 485145110 14140 14080 14140 14080 58
550 20250401 123400 484327710 14080 14010 14100 14010 186
551 20250401 123300 481718890 14110 14100 14110 14100 69
552 20250401 123200 480745530 14010 14030 14030 14010 2
553 20250401 123100 480717490 14120 14120 14120 14120 0
554 20250401 123000 480717490 14120 14120 14120 14120 0
555 20250401 122900 480717490 14120 14120 14120 14120 65
556 20250401 122800 479799690 14000 14130 14130 14000 101
557 20250401 122700 478379160 14130 14130 14130 14130 0
558 20250401 122600 478379160 14130 14140 14140 14130 72
559 20250401 122500 477361300 14140 14140 14140 14140 0
560 20250401 122400 477361300 14140 14140 14140 14140 5
561 20250401 122300 477290600 14150 14150 14150 14150 0
562 20250401 122200 477290600 14150 14150 14150 14150 40
563 20250401 122100 476724600 14000 14000 14000 14000 0
564 20250401 122000 476724600 14000 14000 14000 14000 0
565 20250401 121900 476724600 14000 14000 14000 14000 0
566 20250401 121800 476724600 14000 14130 14130 14000 32
567 20250401 121700 476275870 14140 14140 14140 14140 0
568 20250401 121600 476275870 14140 14140 14140 14140 0
569 20250401 121500 476275870 14140 14140 14140 14140 11
570 20250401 121400 476120330 14040 14040 14040 14040 0
571 20250401 121300 476120330 14040 14140 14140 14040 1026
572 20250401 121200 461707650 14170 14170 14170 14170 0
573 20250401 121100 461707650 14170 14170 14170 14170 40
574 20250401 121000 461140850 14140 14140 14140 14140 1
575 20250401 120900 461126710 14160 14160 14160 14160 0
576 20250401 120800 461126710 14160 14160 14160 14160 0
577 20250401 120700 461126710 14160 14160 14160 14160 1
578 20250401 120600 461112550 14160 14160 14160 14160 2
579 20250401 120500 461084230 14160 14160 14160 14160 0
580 20250401 120400 461084230 14160 14160 14160 14160 0
581 20250401 120300 461084230 14160 14160 14160 14160 0
582 20250401 120200 461084230 14160 14160 14160 14160 0
583 20250401 120100 461084230 14160 14160 14170 14160 97
584 20250401 120000 459710680 14150 14150 14160 14150 93
585 20250401 115900 458394650 14150 14150 14150 14150 0
586 20250401 115800 458394650 14150 14140 14150 14130 43
587 20250401 115700 457786230 14150 14150 14150 14150 1
588 20250401 115600 457772080 14150 14150 14150 14150 0
589 20250401 115500 457772080 14150 14150 14150 14150 0
590 20250401 115400 457772080 14150 14150 14150 14150 2
591 20250401 115300 457743780 14150 14150 14150 14150 1
592 20250401 115200 457729630 14150 14150 14150 14150 0
593 20250401 115100 457729630 14150 13980 14150 13980 5
594 20250401 115000 457659560 13930 14090 14090 13930 546
595 20250401 114900 450007790 14110 14110 14110 14110 0
596 20250401 114800 450007790 14110 14110 14110 14110 10
597 20250401 114700 449866690 14070 14110 14110 14070 59
598 20250401 114600 449034910 14130 14130 14130 14130 0
599 20250401 114500 449034910 14130 14130 14130 14130 30
600 20250401 114400 448611010 14130 14110 14130 14110 188
601 20250401 114300 445956730 14110 14110 14110 14110 0
602 20250401 114200 445956730 14110 14110 14110 14110 8
603 20250401 114100 445843850 14130 14130 14130 14130 71
604 20250401 114000 444840620 14170 14170 14170 14170 2
605 20250401 113900 444812280 14170 14170 14170 14170 19
606 20250401 113800 444543050 14170 14170 14170 14170 0
607 20250401 113700 444543050 14170 14170 14170 14170 0
608 20250401 113600 444543050 14170 14170 14170 14170 0
609 20250401 113500 444543050 14170 14170 14170 14170 0
610 20250401 113400 444543050 14170 14170 14170 14170 0
611 20250401 113300 444543050 14170 14170 14170 14170 0
612 20250401 113200 444543050 14170 14170 14170 14170 0
613 20250401 113100 444543050 14170 14170 14170 14170 34
614 20250401 113000 444061270 14170 14110 14170 14110 102
615 20250401 112900 442617910 14110 14110 14110 14110 20
616 20250401 112800 442335710 14170 14170 14170 14170 0
617 20250401 112700 442335710 14170 14170 14170 14170 0
618 20250401 112600 442335710 14170 14170 14170 14170 2
619 20250401 112500 442307370 14170 14170 14170 14170 0
620 20250401 112400 442307370 14170 14170 14170 14170 114
621 20250401 112300 440691990 14170 14170 14170 14170 2
622 20250401 112200 440663650 14170 14170 14170 14170 1
623 20250401 112100 440649480 14170 14170 14170 14170 0
624 20250401 112000 440649480 14170 14170 14170 14170 0
625 20250401 111900 440649480 14170 14170 14170 14170 10
626 20250401 111800 440507780 14190 14190 14190 14190 0
627 20250401 111700 440507780 14190 14190 14190 14190 0
628 20250401 111600 440507780 14190 14140 14190 14130 259
629 20250401 111500 436842610 14170 14110 14170 14110 63
630 20250401 111400 435953020 14110 14110 14110 14110 0
631 20250401 111300 435953020 14110 14110 14110 14110 0
632 20250401 111200 435953020 14110 14110 14110 14110 0
633 20250401 111100 435953020 14110 14110 14110 14110 0
634 20250401 111000 435953020 14110 14130 14130 14110 100
635 20250401 110900 434540060 14110 14110 14110 14110 0
636 20250401 110800 434540060 14110 14110 14110 14110 0
637 20250401 110700 434540060 14110 14110 14110 14110 0
638 20250401 110600 434540060 14110 14110 14110 14110 0
639 20250401 110500 434540060 14110 14110 14110 14110 3
640 20250401 110400 434497730 14180 14180 14180 14180 0
641 20250401 110300 434497730 14180 14180 14180 14180 0
642 20250401 110200 434497730 14180 14170 14180 14170 59
643 20250401 110100 433661200 14180 14170 14180 14170 253
644 20250401 110000 430074230 14060 14060 14060 14060 0
645 20250401 105900 430074230 14060 14060 14060 14060 40
646 20250401 105800 429511830 14050 14050 14050 14050 0
647 20250401 105700 429511830 14050 14120 14130 14050 219
648 20250401 105600 426419210 14130 14130 14130 14130 171
649 20250401 105500 424002980 14130 14130 14130 14130 0
650 20250401 105400 424002980 14130 14130 14130 14130 7
651 20250401 105300 423904070 14120 14110 14120 14000 1592
652 20250401 105200 401555590 14110 14110 14110 14110 0
653 20250401 105100 401555590 14110 14190 14190 14110 52
654 20250401 105000 400821710 14170 14120 14170 14120 189
655 20250401 104900 398143830 14110 14110 14110 14110 50
656 20250401 104800 397438330 14170 14110 14170 14110 22
657 20250401 104700 397126710 14110 14110 14110 14110 1
658 20250401 104600 397112600 14110 14110 14110 14110 26
659 20250401 104500 396745740 14110 14200 14200 14110 491
660 20250401 104400 389810850 14200 14200 14200 14200 0
661 20250401 104300 389810850 14200 14150 14200 14150 415
662 20250401 104200 383931090 14100 14100 14100 14100 2
663 20250401 104100 383902890 14090 14100 14100 14090 50
664 20250401 104000 383198100 14090 14090 14090 14090 52
665 20250401 103900 382465420 14080 14080 14080 14080 125
666 20250401 103800 380705420 14080 14080 14080 14080 0
667 20250401 103700 380705420 14080 14080 14080 14080 23
668 20250401 103600 380381580 14070 14070 14070 14070 0
669 20250401 103500 380381580 14070 14070 14070 14070 0
670 20250401 103400 380381580 14070 14140 14140 14070 170
671 20250401 103300 377989470 14060 14060 14060 14060 20
672 20250401 103200 377708270 14190 14190 14190 14190 0
673 20250401 103100 377708270 14190 14200 14200 14190 68
674 20250401 103000 376743260 14200 14200 14200 14200 0
675 20250401 102900 376743260 14200 14200 14200 14200 0
676 20250401 102800 376743260 14200 14210 14210 14200 324
677 20250401 102700 372140770 14210 14220 14220 14200 486
678 20250401 102600 365231250 14220 14220 14240 14220 250
679 20250401 102500 361672230 14220 14240 14240 14220 85
680 20250401 102400 360462020 14290 14290 14290 14290 1
681 20250401 102300 360447730 14260 14270 14290 14260 499
682 20250401 102200 353329440 14270 14290 14290 14260 149
683 20250401 102100 351202590 14260 14210 14290 14200 1572
684 20250401 102000 328840240 14210 14140 14260 14140 1743
685 20250401 101900 304087240 14140 14140 14140 14140 0
686 20250401 101800 304087240 14140 14140 14140 14140 0
687 20250401 101700 304087240 14140 14190 14190 14140 301
688 20250401 101600 299818170 14200 14170 14200 14170 185
689 20250401 101500 297193970 14180 14180 14180 14180 21
690 20250401 101400 296896190 14180 14180 14180 14180 50
691 20250401 101300 296187190 14260 14190 14260 14190 12
692 20250401 101200 296016840 14260 14170 14260 14170 79
693 20250401 101100 294893990 14190 14270 14270 14190 51
694 20250401 101000 294170220 14290 14230 14290 14200 14
695 20250401 100900 293970970 14160 14220 14250 14080 366
696 20250401 100800 288768150 14180 14120 14240 14120 878
697 20250401 100700 276346820 14080 14000 14110 14000 500
698 20250401 100600 269322750 14000 14000 14000 14000 205
699 20250401 100500 266452750 14000 13960 14090 13960 2379
700 20250401 100400 233082750 13940 13880 13960 13880 129
701 20250401 100300 231284330 13940 13900 13940 13900 62
702 20250401 100200 230422490 13880 13920 13920 13880 244
703 20250401 100100 227033370 14030 14030 14030 14030 0
704 20250401 100000 227033370 14030 13910 14030 13910 106
705 20250401 095900 225548230 13860 13950 14100 13860 245
706 20250401 095800 222131800 13900 13900 13900 13900 13
707 20250401 095700 221951100 13950 13900 13950 13900 175
708 20250401 095600 219517100 13900 13900 13900 13900 38
709 20250401 095500 218988900 13900 13900 13900 13900 45
710 20250401 095400 218363400 13900 13920 13950 13900 421
711 20250401 095300 212504000 13900 13890 13900 13890 198
712 20250401 095200 209753420 13890 13850 13890 13840 359
713 20250401 095100 204772860 13850 13850 13850 13850 6
714 20250401 095000 204689760 13890 13890 13890 13890 51
715 20250401 094900 203981370 13890 13890 13890 13890 2
716 20250401 094800 203953590 13870 13920 13920 13790 2144
717 20250401 094700 174337950 13920 13880 13920 13880 14
718 20250401 094600 174143590 13880 13840 13880 13840 196
719 20250401 094500 171426740 13840 13840 13840 13840 1
720 20250401 094400 171412900 13770 13770 13770 13770 11
721 20250401 094300 171261430 13770 13790 13790 13770 460
722 20250401 094200 164927210 13780 13780 13780 13780 102
723 20250401 094100 163521650 13800 13800 13800 13800 0
724 20250401 094000 163521650 13800 13800 13800 13800 401
725 20250401 093900 157987850 13870 13800 13870 13800 59
726 20250401 093800 157169590 13800 13800 13800 13800 1
727 20250401 093700 157155790 13800 13800 13800 13800 3
728 20250401 093600 157114390 13800 13800 13800 13800 1039
729 20250401 093500 142776190 13800 13790 13800 13790 126
730 20250401 093400 141037530 13790 13800 13800 13790 145
731 20250401 093300 139037070 13800 13800 13800 13800 0
732 20250401 093200 139037070 13800 13800 13800 13800 10
733 20250401 093100 138899070 13850 13850 13850 13850 279
734 20250401 093000 135034920 13840 13950 13950 13840 87
735 20250401 092900 133829190 13840 13840 13840 13840 50
736 20250401 092800 133137190 13840 13840 13840 13840 0
737 20250401 092700 133137190 13840 13820 13840 13820 269
738 20250401 092600 129417430 13820 13970 13970 13730 81
739 20250401 092500 128301280 13710 13900 13900 13710 486
740 20250401 092400 121588430 14000 13930 14000 13850 591
741 20250401 092300 113386620 13900 13900 13900 13900 80
742 20250401 092200 112274620 13900 14000 14000 13900 117
743 20250401 092100 110646630 14000 14000 14000 14000 53
744 20250401 092000 109904630 14000 13990 14000 13990 37
745 20250401 091900 109386660 14010 14020 14020 14010 33
746 20250401 091800 108924100 14050 14050 14050 14050 32
747 20250401 091700 108474500 14080 14080 14080 14080 7
748 20250401 091600 108375940 14120 14120 14120 14120 11
749 20250401 091500 108220620 14130 14130 14130 14130 13
750 20250401 091400 108036930 14130 14060 14130 14050 51
751 20250401 091300 107316990 14100 14080 14100 14080 318
752 20250401 091200 102834050 14090 14090 14090 14090 12
753 20250401 091100 102664970 14030 14030 14030 14030 44
754 20250401 091000 102047650 14030 14020 14030 14020 103
755 20250401 090900 100603580 14090 14040 14090 14040 161
756 20250401 090800 98338140 14000 14000 14190 14000 308
757 20250401 090700 93996300 13980 13850 13980 13850 259
758 20250401 090600 90388460 13840 13860 13860 13840 253
759 20250401 090500 86882340 13860 13910 13960 13860 760
760 20250401 090400 76301250 13820 13820 13820 13820 23
761 20250401 090300 75983390 13930 13800 13930 13800 562
762 20250401 090200 68176300 13880 13910 13910 13880 2161
763 20250401 090100 38161950 13920 13880 14050 13870 377
764 20250401 090000 32917170 13960 13510 14120 13510 2391