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

766
405100/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,766 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,214400,145212140,11400,11400,11400,11400,242
20250401,214300,145212140,11400,11400,11400,11400,0
20250401,214200,145212140,11400,11400,11400,11400,0
20250401,214100,145212140,11400,11400,11400,11400,0
20250401,214000,145212140,11400,11400,11400,11400,0
20250401,213900,145212140,11400,11400,11400,11400,0
20250401,213800,145212140,11400,11400,11400,11400,0
20250401,213700,145212140,11400,11400,11400,11400,0
20250401,213600,145212140,11400,11400,11400,11400,0
20250401,213500,145212140,11400,11400,11400,11400,0
20250401,213400,145212140,11400,11400,11400,11400,0
20250401,213300,145212140,11400,11400,11400,11400,0
20250401,213200,145212140,11400,11400,11400,11400,0
20250401,213100,145212140,11400,11400,11400,11400,0
20250401,213000,145212140,11400,11400,11400,11400,0
20250401,212900,145212140,11400,11400,11400,11400,0
20250401,212800,145212140,11400,11400,11400,11400,0
20250401,212700,145212140,11400,11400,11400,11400,0
20250401,212600,145212140,11400,11400,11400,11400,0
20250401,212500,145212140,11400,11400,11400,11400,0
20250401,212400,145212140,11400,11400,11400,11400,0
20250401,212300,145212140,11400,11400,11400,11400,0
20250401,212200,145212140,11400,11400,11400,11400,0
20250401,212100,145212140,11400,11400,11400,11400,0
20250401,212000,145212140,11400,11400,11400,11400,0
20250401,211900,145212140,11400,11400,11400,11400,0
20250401,211800,145212140,11400,11400,11400,11400,0
20250401,211700,145212140,11400,11400,11400,11400,0
20250401,211600,145212140,11400,11400,11400,11400,0
20250401,211500,145212140,11400,11400,11400,11400,0
20250401,211400,145212140,11400,11400,11400,11400,242
20250401,211300,145212140,11400,11400,11400,11400,0
20250401,211200,145212140,11400,11400,11400,11400,0
20250401,211100,145212140,11400,11400,11400,11400,0
20250401,211000,145212140,11400,11400,11400,11400,0
20250401,210900,145212140,11400,11400,11400,11400,0
20250401,210800,145212140,11400,11400,11400,11400,0
20250401,210700,145212140,11400,11400,11400,11400,0
20250401,210600,145212140,11400,11400,11400,11400,0
20250401,210500,145212140,11400,11400,11400,11400,0
20250401,210400,145212140,11400,11400,11400,11400,0
20250401,210300,145212140,11400,11400,11400,11400,0
20250401,210200,145212140,11400,11400,11400,11400,0
20250401,210100,145212140,11400,11400,11400,11400,0
20250401,210000,145212140,11400,11400,11400,11400,0
20250401,205900,145212140,11400,11400,11400,11400,0
20250401,205800,145212140,11400,11400,11400,11400,0
20250401,205700,145212140,11400,11400,11400,11400,0
20250401,205600,145212140,11400,11400,11400,11400,0
20250401,205500,145212140,11400,11400,11400,11400,0
20250401,205400,145212140,11400,11400,11400,11400,0
20250401,205300,145212140,11400,11400,11400,11400,0
20250401,205200,145212140,11400,11400,11400,11400,0
20250401,205100,145212140,11400,11400,11400,11400,0
20250401,205000,145212140,11400,11400,11400,11400,0
20250401,204900,145212140,11400,11400,11400,11400,0
20250401,204800,145212140,11400,11400,11400,11400,0
20250401,204700,145212140,11400,11400,11400,11400,0
20250401,204600,145212140,11400,11400,11400,11400,0
20250401,204500,145212140,11400,11400,11400,11400,0
20250401,204400,145212140,11400,11400,11400,11400,242
20250401,204300,145212140,11400,11400,11400,11400,0
20250401,204200,145212140,11400,11400,11400,11400,0
20250401,204100,145212140,11400,11400,11400,11400,0
20250401,204000,145212140,11400,11400,11400,11400,0
20250401,203900,145212140,11400,11400,11400,11400,0
20250401,203800,145212140,11400,11400,11400,11400,0
20250401,203700,145212140,11400,11400,11400,11400,0
20250401,203600,145212140,11400,11400,11400,11400,0
20250401,203500,145212140,11400,11400,11400,11400,0
20250401,203400,145212140,11400,11400,11400,11400,0
20250401,203300,145212140,11400,11400,11400,11400,0
20250401,203200,145212140,11400,11400,11400,11400,0
20250401,203100,145212140,11400,11400,11400,11400,0
20250401,203000,145212140,11400,11400,11400,11400,0
20250401,202900,145212140,11400,11400,11400,11400,0
20250401,202800,145212140,11400,11400,11400,11400,0
20250401,202700,145212140,11400,11400,11400,11400,0
20250401,202600,145212140,11400,11400,11400,11400,0
20250401,202500,145212140,11400,11400,11400,11400,0
20250401,202400,145212140,11400,11400,11400,11400,0
20250401,202300,145212140,11400,11400,11400,11400,0
20250401,202200,145212140,11400,11400,11400,11400,0
20250401,202100,145212140,11400,11400,11400,11400,0
20250401,202000,145212140,11400,11400,11400,11400,0
20250401,201900,145212140,11400,11400,11400,11400,0
20250401,201800,145212140,11400,11400,11400,11400,0
20250401,201700,145212140,11400,11400,11400,11400,0
20250401,201600,145212140,11400,11400,11400,11400,0
20250401,201500,145212140,11400,11400,11400,11400,0
20250401,201400,145212140,11400,11400,11400,11400,242
20250401,201300,145212140,11400,11400,11400,11400,0
20250401,201200,145212140,11400,11400,11400,11400,0
20250401,201100,145212140,11400,11400,11400,11400,0
20250401,201000,145212140,11400,11400,11400,11400,0
20250401,200900,145212140,11400,11400,11400,11400,0
20250401,200800,145212140,11400,11400,11400,11400,0
20250401,200700,145212140,11400,11400,11400,11400,0
20250401,200600,145212140,11400,11400,11400,11400,0
20250401,200500,145212140,11400,11400,11400,11400,0
20250401,200400,145212140,11400,11400,11400,11400,0
20250401,200300,145212140,11400,11400,11400,11400,0
20250401,200200,145212140,11400,11400,11400,11400,0
20250401,200100,145212140,11400,11400,11400,11400,0
20250401,200000,145212140,11400,11400,11400,11400,0
20250401,195900,145212140,11400,11400,11400,11400,0
20250401,195800,145212140,11400,11400,11400,11400,0
20250401,195700,145212140,11400,11400,11400,11400,0
20250401,195600,145212140,11400,11400,11400,11400,0
20250401,195500,145212140,11400,11400,11400,11400,0
20250401,195400,145212140,11400,11400,11400,11400,0
20250401,195300,145212140,11400,11400,11400,11400,0
20250401,195200,145212140,11400,11400,11400,11400,0
20250401,195100,145212140,11400,11400,11400,11400,0
20250401,195000,145212140,11400,11400,11400,11400,0
20250401,194900,145212140,11400,11400,11400,11400,0
20250401,194800,145212140,11400,11400,11400,11400,0
20250401,194700,145212140,11400,11400,11400,11400,0
20250401,194600,145212140,11400,11400,11400,11400,0
20250401,194500,145212140,11400,11400,11400,11400,0
20250401,194400,145212140,11400,11400,11400,11400,242
20250401,194300,145212140,11400,11400,11400,11400,0
20250401,194200,145212140,11400,11400,11400,11400,0
20250401,194100,145212140,11400,11400,11400,11400,0
20250401,194000,145212140,11400,11400,11400,11400,0
20250401,193900,145212140,11400,11400,11400,11400,0
20250401,193800,145212140,11400,11400,11400,11400,0
20250401,193700,145212140,11400,11400,11400,11400,0
20250401,193600,145212140,11400,11400,11400,11400,0
20250401,193500,145212140,11400,11400,11400,11400,0
20250401,193400,145212140,11400,11400,11400,11400,0
20250401,193300,145212140,11400,11400,11400,11400,0
20250401,193200,145212140,11400,11400,11400,11400,0
20250401,193100,145212140,11400,11400,11400,11400,0
20250401,193000,145212140,11400,11400,11400,11400,0
20250401,192900,145212140,11400,11400,11400,11400,0
20250401,192800,145212140,11400,11400,11400,11400,0
20250401,192700,145212140,11400,11400,11400,11400,0
20250401,192600,145212140,11400,11400,11400,11400,0
20250401,192500,145212140,11400,11400,11400,11400,0
20250401,192400,145212140,11400,11400,11400,11400,0
20250401,192300,145212140,11400,11400,11400,11400,0
20250401,192200,145212140,11400,11400,11400,11400,0
20250401,192100,145212140,11400,11400,11400,11400,0
20250401,192000,145212140,11400,11400,11400,11400,0
20250401,191900,145212140,11400,11400,11400,11400,0
20250401,191800,145212140,11400,11400,11400,11400,0
20250401,191700,145212140,11400,11400,11400,11400,0
20250401,191600,145212140,11400,11400,11400,11400,0
20250401,191500,145212140,11400,11400,11400,11400,0
20250401,191400,145212140,11400,11400,11400,11400,242
20250401,191300,145212140,11400,11400,11400,11400,0
20250401,191200,145212140,11400,11400,11400,11400,0
20250401,191100,145212140,11400,11400,11400,11400,0
20250401,191000,145212140,11400,11400,11400,11400,0
20250401,190900,145212140,11400,11400,11400,11400,0
20250401,190800,145212140,11400,11400,11400,11400,0
20250401,190700,145212140,11400,11400,11400,11400,0
20250401,190600,145212140,11400,11400,11400,11400,0
20250401,190500,145212140,11400,11400,11400,11400,0
20250401,190400,145212140,11400,11400,11400,11400,0
20250401,190300,145212140,11400,11400,11400,11400,0
20250401,190200,145212140,11400,11400,11400,11400,0
20250401,190100,145212140,11400,11400,11400,11400,0
20250401,190000,145212140,11400,11400,11400,11400,0
20250401,185900,145212140,11400,11400,11400,11400,0
20250401,185800,145212140,11400,11400,11400,11400,0
20250401,185700,145212140,11400,11400,11400,11400,0
20250401,185600,145212140,11400,11400,11400,11400,0
20250401,185500,145212140,11400,11400,11400,11400,0
20250401,185400,145212140,11400,11400,11400,11400,0
20250401,185300,145212140,11400,11400,11400,11400,0
20250401,185200,145212140,11400,11400,11400,11400,0
20250401,185100,145212140,11400,11400,11400,11400,0
20250401,185000,145212140,11400,11400,11400,11400,0
20250401,184900,145212140,11400,11400,11400,11400,0
20250401,184800,145212140,11400,11400,11400,11400,0
20250401,184700,145212140,11400,11400,11400,11400,0
20250401,184600,145212140,11400,11400,11400,11400,0
20250401,184500,145212140,11400,11400,11400,11400,0
20250401,184400,145212140,11400,11400,11400,11400,242
20250401,184300,145212140,11400,11400,11400,11400,0
20250401,184200,145212140,11400,11400,11400,11400,0
20250401,184100,145212140,11400,11400,11400,11400,0
20250401,184000,145212140,11400,11400,11400,11400,0
20250401,183900,145212140,11400,11400,11400,11400,0
20250401,183800,145212140,11400,11400,11400,11400,0
20250401,183700,145212140,11400,11400,11400,11400,0
20250401,183600,145212140,11400,11400,11400,11400,0
20250401,183500,145212140,11400,11400,11400,11400,0
20250401,183400,145212140,11400,11400,11400,11400,0
20250401,183300,145212140,11400,11400,11400,11400,0
20250401,183200,145212140,11400,11400,11400,11400,0
20250401,183100,145212140,11400,11400,11400,11400,0
20250401,183000,145212140,11400,11400,11400,11400,0
20250401,182900,145212140,11400,11400,11400,11400,0
20250401,182800,145212140,11400,11400,11400,11400,0
20250401,182700,145212140,11400,11400,11400,11400,0
20250401,182600,145212140,11400,11400,11400,11400,0
20250401,182500,145212140,11400,11400,11400,11400,0
20250401,182400,145212140,11400,11400,11400,11400,0
20250401,182300,145212140,11400,11400,11400,11400,0
20250401,182200,145212140,11400,11400,11400,11400,0
20250401,182100,145212140,11400,11400,11400,11400,0
20250401,182000,145212140,11400,11400,11400,11400,0
20250401,181900,145212140,11400,11400,11400,11400,0
20250401,181800,145212140,11400,11400,11400,11400,0
20250401,181700,145212140,11400,11400,11400,11400,0
20250401,181600,145212140,11400,11400,11400,11400,0
20250401,181500,145212140,11400,11400,11400,11400,0
20250401,181400,145212140,11400,11400,11400,11400,242
20250401,181300,145212140,11400,11400,11400,11400,0
20250401,181200,145212140,11400,11400,11400,11400,0
20250401,181100,145212140,11400,11400,11400,11400,0
20250401,181000,145212140,11400,11400,11400,11400,0
20250401,180900,145212140,11400,11400,11400,11400,0
20250401,180800,145212140,11400,11400,11400,11400,0
20250401,180700,145212140,11400,11400,11400,11400,0
20250401,180600,145212140,11400,11400,11400,11400,0
20250401,180500,145212140,11400,11400,11400,11400,0
20250401,180400,145212140,11400,11400,11400,11400,0
20250401,180300,145212140,11400,11400,11400,11400,0
20250401,180200,145212140,11400,11400,11400,11400,0
20250401,180100,145212140,11400,11400,11400,11400,0
20250401,180000,145212140,11400,11400,11400,11400,0
20250401,175900,145212140,11400,11400,11400,11400,0
20250401,175800,145212140,11400,11400,11400,11400,0
20250401,175700,145212140,11400,11400,11400,11400,0
20250401,175600,145212140,11400,11400,11400,11400,0
20250401,175500,145212140,11400,11400,11400,11400,0
20250401,175400,145212140,11400,11400,11400,11400,0
20250401,175300,145212140,11400,11400,11400,11400,0
20250401,175200,145212140,11400,11400,11400,11400,0
20250401,175100,145212140,11400,11400,11400,11400,0
20250401,175000,145212140,11400,11400,11400,11400,0
20250401,174900,145212140,11400,11400,11400,11400,0
20250401,174800,145212140,11400,11400,11400,11400,0
20250401,174700,145212140,11400,11400,11400,11400,0
20250401,174600,145212140,11400,11400,11400,11400,0
20250401,174500,145212140,11400,11400,11400,11400,0
20250401,174400,145212140,11400,11400,11400,11400,242
20250401,174300,145212140,11400,11400,11400,11400,0
20250401,174200,145212140,11400,11400,11400,11400,0
20250401,174100,145212140,11400,11400,11400,11400,0
20250401,174000,145212140,11400,11400,11400,11400,0
20250401,173900,145212140,11400,11400,11400,11400,0
20250401,173800,145212140,11400,11400,11400,11400,0
20250401,173700,145212140,11400,11400,11400,11400,0
20250401,173600,145212140,11400,11400,11400,11400,0
20250401,173500,145212140,11400,11400,11400,11400,0
20250401,173400,145212140,11400,11400,11400,11400,0
20250401,173300,145212140,11400,11400,11400,11400,0
20250401,173200,145212140,11400,11400,11400,11400,0
20250401,173100,145212140,11400,11400,11400,11400,0
20250401,173000,145212140,11400,11400,11400,11400,0
20250401,172900,145212140,11400,11400,11400,11400,0
20250401,172800,145212140,11400,11400,11400,11400,0
20250401,172700,145212140,11400,11400,11400,11400,0
20250401,172600,145212140,11400,11400,11400,11400,0
20250401,172500,145212140,11400,11400,11400,11400,0
20250401,172400,145212140,11400,11400,11400,11400,0
20250401,172300,145212140,11400,11400,11400,11400,0
20250401,172200,145212140,11400,11400,11400,11400,0
20250401,172100,145212140,11400,11400,11400,11400,0
20250401,172000,145212140,11400,11400,11400,11400,0
20250401,171900,145212140,11400,11400,11400,11400,0
20250401,171800,145212140,11400,11400,11400,11400,0
20250401,171700,145212140,11400,11400,11400,11400,0
20250401,171600,145212140,11400,11400,11400,11400,0
20250401,171500,145212140,11400,11400,11400,11400,0
20250401,171400,145212140,11400,11400,11400,11400,242
20250401,171300,145212140,11400,11400,11400,11400,0
20250401,171200,145212140,11400,11400,11400,11400,0
20250401,171100,145212140,11400,11400,11400,11400,0
20250401,171000,145212140,11400,11400,11400,11400,0
20250401,170900,145212140,11400,11400,11400,11400,0
20250401,170800,145212140,11400,11400,11400,11400,0
20250401,170700,145212140,11400,11400,11400,11400,0
20250401,170600,145212140,11400,11400,11400,11400,0
20250401,170500,145212140,11400,11400,11400,11400,0
20250401,170400,145212140,11400,11400,11400,11400,0
20250401,170300,145212140,11400,11400,11400,11400,0
20250401,170200,145212140,11400,11400,11400,11400,0
20250401,170100,145212140,11400,11400,11400,11400,0
20250401,170000,145212140,11400,11400,11400,11400,0
20250401,165900,145212140,11400,11400,11400,11400,0
20250401,165800,145212140,11400,11400,11400,11400,0
20250401,165700,145212140,11400,11400,11400,11400,0
20250401,165600,145212140,11400,11400,11400,11400,0
20250401,165500,145212140,11400,11400,11400,11400,0
20250401,165400,145212140,11400,11400,11400,11400,0
20250401,165300,145212140,11400,11400,11400,11400,0
20250401,165200,145212140,11400,11400,11400,11400,0
20250401,165100,145212140,11400,11400,11400,11400,0
20250401,165000,145212140,11400,11400,11400,11400,0
20250401,164900,145212140,11400,11400,11400,11400,0
20250401,164800,145212140,11400,11400,11400,11400,0
20250401,164700,145212140,11400,11400,11400,11400,0
20250401,164600,145212140,11400,11400,11400,11400,0
20250401,164500,145212140,11400,11400,11400,11400,0
20250401,164400,145212140,11400,11400,11400,11400,242
20250401,164300,145212140,11400,11400,11400,11400,0
20250401,164200,145212140,11400,11400,11400,11400,0
20250401,164100,145212140,11400,11400,11400,11400,0
20250401,164000,145212140,11400,11400,11400,11400,0
20250401,163900,145212140,11400,11400,11400,11400,0
20250401,163800,145212140,11400,11400,11400,11400,0
20250401,163700,145212140,11400,11400,11400,11400,0
20250401,163600,145212140,11400,11400,11400,11400,0
20250401,163500,145212140,11400,11400,11400,11400,0
20250401,163400,145212140,11400,11400,11400,11400,0
20250401,163300,145212140,11400,11400,11400,11400,0
20250401,163200,145212140,11400,11400,11400,11400,0
20250401,163100,145212140,11400,11400,11400,11400,0
20250401,163000,145212140,11400,11400,11400,11400,0
20250401,162900,145212140,11400,11400,11400,11400,0
20250401,162800,145212140,11400,11400,11400,11400,0
20250401,162700,145212140,11400,11400,11400,11400,0
20250401,162600,145212140,11400,11400,11400,11400,0
20250401,162500,145212140,11400,11400,11400,11400,0
20250401,162400,145212140,11400,11400,11400,11400,0
20250401,162300,145212140,11400,11400,11400,11400,0
20250401,162200,145212140,11400,11400,11400,11400,0
20250401,162100,145212140,11400,11400,11400,11400,0
20250401,162000,145212140,11400,11400,11400,11400,0
20250401,161900,145212140,11400,11400,11400,11400,0
20250401,161800,145212140,11400,11400,11400,11400,0
20250401,161700,145212140,11400,11400,11400,11400,0
20250401,161600,145212140,11400,11400,11400,11400,0
20250401,161500,145212140,11400,11400,11400,11400,0
20250401,161400,145212140,11400,11400,11400,11400,242
20250401,161300,145212140,11400,11400,11400,11400,0
20250401,161200,145212140,11400,11400,11400,11400,0
20250401,161100,145212140,11400,11400,11400,11400,0
20250401,161000,145212140,11400,11400,11400,11400,0
20250401,160900,145212140,11400,11400,11400,11400,0
20250401,160800,145212140,11400,11400,11400,11400,0
20250401,160700,145212140,11400,11400,11400,11400,0
20250401,160600,145212140,11400,11400,11400,11400,0
20250401,160500,145212140,11400,11400,11400,11400,0
20250401,160400,145212140,11400,11400,11400,11400,0
20250401,160300,145212140,11400,11400,11400,11400,0
20250401,160200,145212140,11400,11400,11400,11400,0
20250401,160100,145212140,11400,11400,11400,11400,0
20250401,160000,145212140,11400,11400,11400,11400,0
20250401,155900,145212140,11400,11400,11400,11400,0
20250401,155800,145212140,11400,11400,11400,11400,0
20250401,155700,145212140,11400,11400,11400,11400,0
20250401,155600,145212140,11400,11400,11400,11400,0
20250401,155500,145212140,11400,11400,11400,11400,0
20250401,155400,145212140,11400,11400,11400,11400,0
20250401,155300,145212140,11400,11400,11400,11400,0
20250401,155200,145212140,11400,11400,11400,11400,0
20250401,155100,145212140,11400,11400,11400,11400,0
20250401,155000,145212140,11400,11400,11400,11400,0
20250401,154900,145212140,11400,11400,11400,11400,0
20250401,154800,145212140,11400,11400,11400,11400,0
20250401,154700,145212140,11400,11400,11400,11400,0
20250401,154600,145212140,11400,11400,11400,11400,0
20250401,154500,145212140,11400,11400,11400,11400,0
20250401,154400,145212140,11400,11400,11400,11400,242
20250401,154300,145212140,11400,11400,11400,11400,0
20250401,154200,145212140,11400,11400,11400,11400,0
20250401,154100,145212140,11400,11400,11400,11400,0
20250401,154000,145212140,11400,11400,11400,11400,0
20250401,153900,145212140,11400,11400,11400,11400,0
20250401,153800,145212140,11400,11400,11400,11400,0
20250401,153700,145212140,11400,11400,11400,11400,0
20250401,153600,145212140,11400,11400,11400,11400,0
20250401,153500,145212140,11400,11400,11400,11400,0
20250401,153400,145212140,11400,11400,11400,11400,0
20250401,153300,145212140,11400,11400,11400,11400,0
20250401,153200,145212140,11400,11400,11400,11400,0
20250401,153100,145212140,11400,11400,11400,11400,0
20250401,153000,145212140,11400,11400,11400,11400,242
20250401,152900,142453340,11410,11410,11410,11410,0
20250401,152800,142453340,11410,11410,11410,11410,0
20250401,152700,142453340,11410,11410,11410,11410,0
20250401,152600,142453340,11410,11410,11410,11410,0
20250401,152500,142453340,11410,11410,11410,11410,0
20250401,152400,142453340,11410,11410,11410,11410,0
20250401,152300,142453340,11410,11410,11410,11410,0
20250401,152200,142453340,11410,11410,11410,11410,0
20250401,152100,142453340,11410,11410,11410,11410,0
20250401,152000,142453340,11410,11410,11410,11410,0
20250401,151900,142453340,11410,11420,11420,11410,28
20250401,151800,142133590,11440,11440,11440,11440,0
20250401,151700,142133590,11440,11440,11440,11440,0
20250401,151600,142133590,11440,11440,11440,11440,0
20250401,151500,142133590,11440,11440,11440,11440,0
20250401,151400,142133590,11440,11440,11440,11440,0
20250401,151300,142133590,11440,11440,11440,11440,0
20250401,151200,142133590,11440,11440,11440,11440,0
20250401,151100,142133590,11440,11440,11440,11440,0
20250401,151000,142133590,11440,11440,11440,11440,0
20250401,150900,142133590,11440,11440,11440,11440,0
20250401,150800,142133590,11440,11440,11440,11440,1
20250401,150700,142122150,11380,11380,11380,11380,0
20250401,150600,142122150,11380,11380,11380,11380,0
20250401,150500,142122150,11380,11380,11380,11380,0
20250401,150400,142122150,11380,11380,11380,11380,0
20250401,150300,142122150,11380,11400,11400,11380,360
20250401,150200,138025290,11400,11410,11410,11400,29
20250401,150100,137694410,11420,11410,11420,11410,52
20250401,150000,137101040,11410,11410,11410,11410,0
20250401,145900,137101040,11410,11410,11410,11410,0
20250401,145800,137101040,11410,11410,11410,11410,19
20250401,145700,136884250,11410,11380,11410,11380,2
20250401,145600,136861460,11390,11390,11390,11390,1
20250401,145500,136850070,11390,11380,11390,11380,540
20250401,145400,130704860,11390,11400,11400,11390,438
20250401,145300,125716030,11420,11420,11420,11420,84
20250401,145200,124756750,11450,11450,11450,11450,0
20250401,145100,124756750,11450,11450,11450,11450,100
20250401,145000,123611750,11440,11440,11440,11440,150
20250401,144900,121895750,11440,11440,11440,11440,1
20250401,144800,121884310,11430,11430,11430,11430,0
20250401,144700,121884310,11430,11430,11430,11430,0
20250401,144600,121884310,11430,11430,11430,11430,0
20250401,144500,121884310,11430,11430,11430,11430,0
20250401,144400,121884310,11430,11430,11430,11430,0
20250401,144300,121884310,11430,11430,11430,11430,0
20250401,144200,121884310,11430,11430,11440,11430,149
20250401,144100,120181110,11420,11420,11420,11420,0
20250401,144000,120181110,11420,11410,11420,11410,76
20250401,143900,119313390,11390,11390,11390,11390,0
20250401,143800,119313390,11390,11390,11390,11390,0
20250401,143700,119313390,11390,11390,11390,11390,0
20250401,143600,119313390,11390,11390,11390,11390,0
20250401,143500,119313390,11390,11390,11390,11390,1
20250401,143400,119302000,11390,11390,11390,11390,0
20250401,143300,119302000,11390,11390,11390,11390,0
20250401,143200,119302000,11390,11390,11390,11390,100
20250401,143100,118163000,11390,11390,11390,11390,0
20250401,143000,118163000,11390,11390,11390,11390,12
20250401,142900,118026320,11390,11390,11390,11390,0
20250401,142800,118026320,11390,11390,11390,11390,15
20250401,142700,117855470,11420,11420,11420,11420,0
20250401,142600,117855470,11420,11420,11420,11420,0
20250401,142500,117855470,11420,11420,11420,11420,0
20250401,142400,117855470,11420,11420,11420,11420,52
20250401,142300,117261630,11420,11420,11420,11420,0
20250401,142200,117261630,11420,11420,11420,11420,0
20250401,142100,117261630,11420,11420,11420,11420,0
20250401,142000,117261630,11420,11420,11420,11420,0
20250401,141900,117261630,11420,11420,11420,11420,0
20250401,141800,117261630,11420,11420,11420,11420,0
20250401,141700,117261630,11420,11420,11420,11420,0
20250401,141600,117261630,11420,11420,11420,11420,0
20250401,141500,117261630,11420,11420,11420,11420,15
20250401,141400,117090330,11420,11420,11420,11420,0
20250401,141300,117090330,11420,11420,11420,11420,0
20250401,141200,117090330,11420,11420,11420,11420,0
20250401,141100,117090330,11420,11420,11420,11420,0
20250401,141000,117090330,11420,11420,11420,11420,28
20250401,140900,116770570,11420,11420,11420,11420,0
20250401,140800,116770570,11420,11420,11420,11420,0
20250401,140700,116770570,11420,11420,11420,11420,0
20250401,140600,116770570,11420,11420,11420,11420,0
20250401,140500,116770570,11420,11420,11420,11420,0
20250401,140400,116770570,11420,11420,11420,11420,0
20250401,140300,116770570,11420,11420,11420,11420,80
20250401,140200,115856970,11420,11420,11420,11420,0
20250401,140100,115856970,11420,11420,11420,11420,0
20250401,140000,115856970,11420,11420,11420,11420,0
20250401,135900,115856970,11420,11420,11420,11420,5
20250401,135800,115799870,11420,11420,11420,11420,0
20250401,135700,115799870,11420,11420,11420,11420,0
20250401,135600,115799870,11420,11420,11420,11420,0
20250401,135500,115799870,11420,11420,11420,11420,15
20250401,135400,115628570,11430,11430,11430,11430,0
20250401,135300,115628570,11430,11430,11430,11430,0
20250401,135200,115628570,11430,11430,11430,11430,0
20250401,135100,115628570,11430,11430,11430,11430,0
20250401,135000,115628570,11430,11430,11430,11430,0
20250401,134900,115628570,11430,11430,11430,11430,0
20250401,134800,115628570,11430,11430,11430,11430,0
20250401,134700,115628570,11430,11430,11430,11430,75
20250401,134600,114771320,11440,11440,11440,11440,0
20250401,134500,114771320,11440,11440,11440,11440,0
20250401,134400,114771320,11440,11440,11440,11440,0
20250401,134300,114771320,11440,11440,11440,11440,0
20250401,134200,114771320,11440,11440,11440,11440,0
20250401,134100,114771320,11440,11440,11440,11440,0
20250401,134000,114771320,11440,11440,11440,11440,0
20250401,133900,114771320,11440,11440,11440,11440,0
20250401,133800,114771320,11440,11440,11440,11440,0
20250401,133700,114771320,11440,11440,11440,11440,0
20250401,133600,114771320,11440,11440,11440,11440,0
20250401,133500,114771320,11440,11440,11440,11440,75
20250401,133400,113913320,11440,11440,11440,11440,0
20250401,133300,113913320,11440,11440,11440,11440,1
20250401,133200,113901880,11440,11440,11440,11440,0
20250401,133100,113901880,11440,11430,11440,11430,22
20250401,133000,113650400,11450,11450,11450,11450,0
20250401,132900,113650400,11450,11450,11450,11450,0
20250401,132800,113650400,11450,11450,11450,11450,0
20250401,132700,113650400,11450,11450,11450,11450,0
20250401,132600,113650400,11450,11450,11450,11450,0
20250401,132500,113650400,11450,11450,11450,11450,0
20250401,132400,113650400,11450,11450,11450,11450,0
20250401,132300,113650400,11450,11450,11450,11450,0
20250401,132200,113650400,11450,11450,11450,11450,0
20250401,132100,113650400,11450,11450,11450,11450,0
20250401,132000,113650400,11450,11450,11450,11450,0
20250401,131900,113650400,11450,11450,11450,11450,0
20250401,131800,113650400,11450,11450,11450,11450,0
20250401,131700,113650400,11450,11450,11450,11450,0
20250401,131600,113650400,11450,11450,11450,11450,0
20250401,131500,113650400,11450,11450,11450,11450,0
20250401,131400,113650400,11450,11450,11450,11450,2
20250401,131300,113627500,11460,11460,11460,11460,0
20250401,131200,113627500,11460,11460,11460,11460,0
20250401,131100,113627500,11460,11460,11460,11460,0
20250401,131000,113627500,11460,11460,11460,11460,0
20250401,130900,113627500,11460,11460,11460,11460,0
20250401,130800,113627500,11460,11460,11460,11460,0
20250401,130700,113627500,11460,11460,11460,11460,0
20250401,130600,113627500,11460,11460,11460,11460,0
20250401,130500,113627500,11460,11460,11460,11460,1
20250401,130400,113616040,11390,11390,11390,11390,40
20250401,130300,113160440,11470,11470,11470,11470,0
20250401,130200,113160440,11470,11470,11470,11470,0
20250401,130100,113160440,11470,11470,11470,11470,0
20250401,130000,113160440,11470,11470,11470,11470,1
20250401,125900,113148970,11390,11390,11390,11390,1
20250401,125800,113137580,11470,11470,11470,11470,0
20250401,125700,113137580,11470,11470,11470,11470,0
20250401,125600,113137580,11470,11470,11470,11470,1
20250401,125500,113126110,11400,11410,11410,11400,273
20250401,125400,110011600,11470,11470,11470,11470,0
20250401,125300,110011600,11470,11470,11470,11470,0
20250401,125200,110011600,11470,11470,11470,11470,0
20250401,125100,110011600,11470,11470,11470,11470,0
20250401,125000,110011600,11470,11470,11470,11470,0
20250401,124900,110011600,11470,11470,11470,11470,0
20250401,124800,110011600,11470,11470,11470,11470,50
20250401,124700,109438100,11470,11470,11470,11470,0
20250401,124600,109438100,11470,11470,11470,11470,42
20250401,124500,108956360,11470,11470,11470,11470,0
20250401,124400,108956360,11470,11470,11470,11470,0
20250401,124300,108956360,11470,11470,11470,11470,0
20250401,124200,108956360,11470,11470,11470,11470,0
20250401,124100,108956360,11470,11450,11470,11450,104
20250401,124000,107764950,11450,11440,11450,11440,40
20250401,123900,107306970,11450,11450,11450,11450,0
20250401,123800,107306970,11450,11440,11450,11440,3
20250401,123700,107272640,11440,11440,11440,11440,0
20250401,123600,107272640,11440,11440,11440,11440,0
20250401,123500,107272640,11440,11440,11440,11440,0
20250401,123400,107272640,11440,11440,11440,11440,0
20250401,123300,107272640,11440,11440,11440,11440,17
20250401,123200,107078160,11440,11430,11440,11430,51
20250401,123100,106495180,11430,11430,11430,11430,0
20250401,123000,106495180,11430,11430,11430,11430,0
20250401,122900,106495180,11430,11430,11430,11430,2
20250401,122800,106472320,11430,11430,11430,11430,24
20250401,122700,106198000,11430,11430,11430,11430,0
20250401,122600,106198000,11430,11430,11430,11430,0
20250401,122500,106198000,11430,11430,11430,11430,0
20250401,122400,106198000,11430,11430,11430,11430,1
20250401,122300,106186570,11440,11440,11440,11440,0
20250401,122200,106186570,11440,11440,11440,11440,0
20250401,122100,106186570,11440,11440,11440,11440,0
20250401,122000,106186570,11440,11440,11440,11440,0
20250401,121900,106186570,11440,11410,11440,11410,7
20250401,121800,106106670,11440,11440,11440,11440,0
20250401,121700,106106670,11440,11440,11440,11440,0
20250401,121600,106106670,11440,11440,11440,11440,100
20250401,121500,104962670,11440,11440,11440,11440,0
20250401,121400,104962670,11440,11440,11440,11440,24
20250401,121300,104688110,11440,11440,11440,11440,0
20250401,121200,104688110,11440,11440,11440,11440,0
20250401,121100,104688110,11440,11440,11440,11440,0
20250401,121000,104688110,11440,11440,11440,11440,2
20250401,120900,104665230,11440,11440,11440,11440,0
20250401,120800,104665230,11440,11440,11440,11440,0
20250401,120700,104665230,11440,11440,11440,11440,0
20250401,120600,104665230,11440,11440,11440,11440,0
20250401,120500,104665230,11440,11440,11440,11440,0
20250401,120400,104665230,11440,11440,11440,11440,0
20250401,120300,104665230,11440,11440,11440,11440,0
20250401,120200,104665230,11440,11440,11440,11440,0
20250401,120100,104665230,11440,11440,11440,11440,0
20250401,120000,104665230,11440,11440,11440,11440,0
20250401,115900,104665230,11440,11440,11440,11440,0
20250401,115800,104665230,11440,11440,11440,11440,0
20250401,115700,104665230,11440,11440,11440,11440,0
20250401,115600,104665230,11440,11440,11440,11440,0
20250401,115500,104665230,11440,11440,11440,11440,0
20250401,115400,104665230,11440,11440,11440,11440,0
20250401,115300,104665230,11440,11440,11440,11440,1
20250401,115200,104653790,11420,11420,11420,11420,0
20250401,115100,104653790,11420,11420,11420,11420,0
20250401,115000,104653790,11420,11420,11420,11420,6
20250401,114900,104585270,11440,11440,11440,11440,0
20250401,114800,104585270,11440,11440,11440,11440,0
20250401,114700,104585270,11440,11440,11440,11440,0
20250401,114600,104585270,11440,11440,11440,11440,1
20250401,114500,104573830,11440,11440,11440,11440,81
20250401,114400,103647190,11450,11450,11450,11450,0
20250401,114300,103647190,11450,11440,11450,11440,36
20250401,114200,103235190,11440,11440,11440,11440,10
20250401,114100,103120790,11450,11450,11450,11450,0
20250401,114000,103120790,11450,11450,11450,11450,1
20250401,113900,103109340,11450,11450,11450,11450,0
20250401,113800,103109340,11450,11450,11450,11450,0
20250401,113700,103109340,11450,11450,11450,11450,0
20250401,113600,103109340,11450,11450,11450,11450,0
20250401,113500,103109340,11450,11450,11450,11450,1
20250401,113400,103097890,11470,11470,11470,11470,0
20250401,113300,103097890,11470,11470,11470,11470,0
20250401,113200,103097890,11470,11470,11470,11470,0
20250401,113100,103097890,11470,11470,11470,11470,200
20250401,113000,100803890,11470,11470,11470,11470,0
20250401,112900,100803890,11470,11470,11470,11470,26
20250401,112800,100505670,11470,11470,11470,11470,0
20250401,112700,100505670,11470,11470,11470,11470,15
20250401,112600,100333620,11470,11470,11470,11470,0
20250401,112500,100333620,11470,11470,11470,11470,0
20250401,112400,100333620,11470,11470,11470,11470,0
20250401,112300,100333620,11470,11470,11470,11470,9
20250401,112200,100230390,11480,11480,11480,11480,0
20250401,112100,100230390,11480,11480,11480,11480,0
20250401,112000,100230390,11480,11440,11480,11440,516
20250401,111900,94313010,11440,11440,11440,11440,0
20250401,111800,94313010,11440,11440,11440,11440,0
20250401,111700,94313010,11440,11440,11440,11440,0
20250401,111600,94313010,11440,11440,11440,11440,1
20250401,111500,94301570,11350,11350,11350,11350,82
20250401,111400,93370870,11440,11440,11440,11440,0
20250401,111300,93370870,11440,11440,11440,11440,0
20250401,111200,93370870,11440,11440,11440,11440,0
20250401,111100,93370870,11440,11440,11440,11440,0
20250401,111000,93370870,11440,11440,11440,11440,0
20250401,110900,93370870,11440,11400,11440,11350,33
20250401,110800,92995050,11450,11450,11450,11450,0
20250401,110700,92995050,11450,11450,11450,11450,0
20250401,110600,92995050,11450,11450,11450,11450,0
20250401,110500,92995050,11450,11450,11450,11450,0
20250401,110400,92995050,11450,11450,11450,11450,0
20250401,110300,92995050,11450,11450,11450,11450,317
20250401,110200,89365400,11410,11410,11410,11410,0
20250401,110100,89365400,11410,11410,11410,11410,42
20250401,110000,88886180,11410,11410,11410,11410,100
20250401,105900,87745180,11410,11370,11410,11370,650
20250401,105800,80341280,11330,11330,11330,11330,0
20250401,105700,80341280,11330,11330,11330,11330,30
20250401,105600,80001380,11360,11360,11360,11360,0
20250401,105500,80001380,11360,11360,11360,11360,179
20250401,105400,77967940,11350,11320,11350,11320,114
20250401,105300,76674080,11340,11340,11340,11340,0
20250401,105200,76674080,11340,11340,11340,11340,0
20250401,105100,76674080,11340,11340,11340,11340,0
20250401,105000,76674080,11340,11340,11340,11340,0
20250401,104900,76674080,11340,11340,11340,11340,0
20250401,104800,76674080,11340,11340,11340,11340,0
20250401,104700,76674080,11340,11340,11340,11340,0
20250401,104600,76674080,11340,11330,11340,11330,350
20250401,104500,72705910,11290,11290,11290,11290,0
20250401,104400,72705910,11290,11330,11330,11290,100
20250401,104300,71576350,11290,11290,11290,11290,0
20250401,104200,71576350,11290,11290,11290,11290,0
20250401,104100,71576350,11290,11290,11290,11290,0
20250401,104000,71576350,11290,11290,11290,11290,0
20250401,103900,71576350,11290,11290,11290,11290,1
20250401,103800,71565060,11290,11290,11290,11290,0
20250401,103700,71565060,11290,11290,11290,11290,2
20250401,103600,71542480,11340,11340,11340,11340,0
20250401,103500,71542480,11340,11340,11340,11340,0
20250401,103400,71542480,11340,11340,11340,11340,0
20250401,103300,71542480,11340,11340,11340,11340,0
20250401,103200,71542480,11340,11340,11340,11340,0
20250401,103100,71542480,11340,11340,11340,11340,63
20250401,103000,70828060,11340,11340,11340,11340,1
20250401,102900,70816720,11280,11300,11300,11280,100
20250401,102800,69687720,11300,11300,11300,11300,0
20250401,102700,69687720,11300,11300,11300,11300,0
20250401,102600,69687720,11300,11300,11300,11300,0
20250401,102500,69687720,11300,11300,11300,11300,0
20250401,102400,69687720,11300,11300,11300,11300,0
20250401,102300,69687720,11300,11300,11300,11300,100
20250401,102200,68557720,11340,11340,11340,11340,0
20250401,102100,68557720,11340,11340,11340,11340,0
20250401,102000,68557720,11340,11340,11340,11340,0
20250401,101900,68557720,11340,11340,11340,11340,1
20250401,101800,68546380,11300,11300,11300,11300,0
20250401,101700,68546380,11300,11300,11300,11300,0
20250401,101600,68546380,11300,11300,11300,11300,0
20250401,101500,68546380,11300,11300,11300,11300,0
20250401,101400,68546380,11300,11350,11350,11300,907
20250401,101300,58296930,11350,11350,11350,11350,0
20250401,101200,58296930,11350,11340,11350,11340,88
20250401,101100,57298930,11310,11310,11310,11310,60
20250401,101000,56620330,11300,11290,11300,11290,81
20250401,100900,55705170,11280,11280,11280,11280,0
20250401,100800,55705170,11280,11270,11280,11270,383
20250401,100700,51387690,11270,11260,11270,11260,371
20250401,100600,47210220,11260,11260,11260,11260,5
20250401,100500,47153920,11260,11260,11260,11260,0
20250401,100400,47153920,11260,11260,11260,11260,0
20250401,100300,47153920,11260,11260,11260,11260,0
20250401,100200,47153920,11260,11260,11260,11260,1
20250401,100100,47142660,11260,11260,11260,11260,2
20250401,100000,47120140,11260,11260,11260,11260,0
20250401,095900,47120140,11260,11260,11260,11260,0
20250401,095800,47120140,11260,11260,11260,11260,0
20250401,095700,47120140,11260,11250,11260,11250,11
20250401,095600,46996380,11250,11250,11250,11250,0
20250401,095500,46996380,11250,11250,11250,11250,0
20250401,095400,46996380,11250,11250,11250,11250,12
20250401,095300,46861380,11250,11250,11250,11250,10
20250401,095200,46748880,11250,11250,11250,11250,100
20250401,095100,45623880,11250,11250,11250,11250,16
20250401,095000,45443880,11260,11260,11260,11260,0
20250401,094900,45443880,11260,11260,11260,11260,10
20250401,094800,45331280,11260,11260,11260,11260,3
20250401,094700,45297500,11260,11250,11260,11250,3
20250401,094600,45263730,11240,11240,11240,11240,135
20250401,094500,43746330,11240,11240,11240,11240,0
20250401,094400,43746330,11240,11240,11240,11240,2
20250401,094300,43723850,11260,11260,11260,11260,0
20250401,094200,43723850,11260,11260,11260,11260,0
20250401,094100,43723850,11260,11250,11260,11240,84
20250401,094000,42779660,11260,11260,11260,11260,6
20250401,093900,42712100,11270,11270,11270,11270,0
20250401,093800,42712100,11270,11270,11270,11270,0
20250401,093700,42712100,11270,11270,11270,11270,0
20250401,093600,42712100,11270,11270,11270,11270,0
20250401,093500,42712100,11270,11270,11270,11240,45
20250401,093400,42205070,11270,11270,11270,11270,0
20250401,093300,42205070,11270,11270,11270,11270,1
20250401,093200,42193800,11240,11240,11240,11240,971
20250401,093100,31279760,11250,11270,11270,11250,71
20250401,093000,30479610,11270,11270,11270,11270,7
20250401,092900,30400720,11270,11270,11270,11270,0
20250401,092800,30400720,11270,11270,11270,11270,0
20250401,092700,30400720,11270,11270,11270,11270,0
20250401,092600,30400720,11270,11240,11270,11240,390
20250401,092500,26016640,11250,11250,11250,11250,10
20250401,092400,25904140,11250,11250,11250,11250,10
20250401,092300,25791640,11280,11250,11280,11240,83
20250401,092200,24856990,11280,11280,11280,11280,2
20250401,092100,24834430,11280,11280,11280,11280,39
20250401,092000,24394510,11280,11270,11280,11270,90
20250401,091900,23379410,11280,11270,11280,11270,177
20250401,091800,21383010,11280,11280,11280,11280,0
20250401,091700,21383010,11280,11270,11280,11270,86
20250401,091600,20413020,11270,11270,11270,11270,1
20250401,091500,20401750,11250,11250,11250,11250,24
20250401,091400,20131750,11280,11270,11280,11270,78
20250401,091300,19252110,11270,11270,11270,11270,0
20250401,091200,19252110,11270,11270,11270,11270,135
20250401,091100,17730660,11270,11240,11270,11240,65
20250401,091000,16998810,11240,11230,11240,11230,62
20250401,090900,16302310,11230,11230,11230,11230,0
20250401,090800,16302310,11230,11220,11230,11220,27
20250401,090700,15999140,11230,11230,11230,11230,0
20250401,090600,15999140,11230,11200,11230,11200,53
20250401,090500,15405510,11200,11160,11200,11160,25
20250401,090400,15125590,11160,11170,11170,11160,60
20250401,090300,14455950,11270,11270,11270,11270,1
20250401,090200,14444680,11290,11290,11290,11290,0
20250401,090100,14444680,11290,11290,11290,11290,1
20250401,090000,14433390,11300,11110,11300,11110,1296
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 214400 145212140 11400 11400 11400 11400 242
3 20250401 214300 145212140 11400 11400 11400 11400 0
4 20250401 214200 145212140 11400 11400 11400 11400 0
5 20250401 214100 145212140 11400 11400 11400 11400 0
6 20250401 214000 145212140 11400 11400 11400 11400 0
7 20250401 213900 145212140 11400 11400 11400 11400 0
8 20250401 213800 145212140 11400 11400 11400 11400 0
9 20250401 213700 145212140 11400 11400 11400 11400 0
10 20250401 213600 145212140 11400 11400 11400 11400 0
11 20250401 213500 145212140 11400 11400 11400 11400 0
12 20250401 213400 145212140 11400 11400 11400 11400 0
13 20250401 213300 145212140 11400 11400 11400 11400 0
14 20250401 213200 145212140 11400 11400 11400 11400 0
15 20250401 213100 145212140 11400 11400 11400 11400 0
16 20250401 213000 145212140 11400 11400 11400 11400 0
17 20250401 212900 145212140 11400 11400 11400 11400 0
18 20250401 212800 145212140 11400 11400 11400 11400 0
19 20250401 212700 145212140 11400 11400 11400 11400 0
20 20250401 212600 145212140 11400 11400 11400 11400 0
21 20250401 212500 145212140 11400 11400 11400 11400 0
22 20250401 212400 145212140 11400 11400 11400 11400 0
23 20250401 212300 145212140 11400 11400 11400 11400 0
24 20250401 212200 145212140 11400 11400 11400 11400 0
25 20250401 212100 145212140 11400 11400 11400 11400 0
26 20250401 212000 145212140 11400 11400 11400 11400 0
27 20250401 211900 145212140 11400 11400 11400 11400 0
28 20250401 211800 145212140 11400 11400 11400 11400 0
29 20250401 211700 145212140 11400 11400 11400 11400 0
30 20250401 211600 145212140 11400 11400 11400 11400 0
31 20250401 211500 145212140 11400 11400 11400 11400 0
32 20250401 211400 145212140 11400 11400 11400 11400 242
33 20250401 211300 145212140 11400 11400 11400 11400 0
34 20250401 211200 145212140 11400 11400 11400 11400 0
35 20250401 211100 145212140 11400 11400 11400 11400 0
36 20250401 211000 145212140 11400 11400 11400 11400 0
37 20250401 210900 145212140 11400 11400 11400 11400 0
38 20250401 210800 145212140 11400 11400 11400 11400 0
39 20250401 210700 145212140 11400 11400 11400 11400 0
40 20250401 210600 145212140 11400 11400 11400 11400 0
41 20250401 210500 145212140 11400 11400 11400 11400 0
42 20250401 210400 145212140 11400 11400 11400 11400 0
43 20250401 210300 145212140 11400 11400 11400 11400 0
44 20250401 210200 145212140 11400 11400 11400 11400 0
45 20250401 210100 145212140 11400 11400 11400 11400 0
46 20250401 210000 145212140 11400 11400 11400 11400 0
47 20250401 205900 145212140 11400 11400 11400 11400 0
48 20250401 205800 145212140 11400 11400 11400 11400 0
49 20250401 205700 145212140 11400 11400 11400 11400 0
50 20250401 205600 145212140 11400 11400 11400 11400 0
51 20250401 205500 145212140 11400 11400 11400 11400 0
52 20250401 205400 145212140 11400 11400 11400 11400 0
53 20250401 205300 145212140 11400 11400 11400 11400 0
54 20250401 205200 145212140 11400 11400 11400 11400 0
55 20250401 205100 145212140 11400 11400 11400 11400 0
56 20250401 205000 145212140 11400 11400 11400 11400 0
57 20250401 204900 145212140 11400 11400 11400 11400 0
58 20250401 204800 145212140 11400 11400 11400 11400 0
59 20250401 204700 145212140 11400 11400 11400 11400 0
60 20250401 204600 145212140 11400 11400 11400 11400 0
61 20250401 204500 145212140 11400 11400 11400 11400 0
62 20250401 204400 145212140 11400 11400 11400 11400 242
63 20250401 204300 145212140 11400 11400 11400 11400 0
64 20250401 204200 145212140 11400 11400 11400 11400 0
65 20250401 204100 145212140 11400 11400 11400 11400 0
66 20250401 204000 145212140 11400 11400 11400 11400 0
67 20250401 203900 145212140 11400 11400 11400 11400 0
68 20250401 203800 145212140 11400 11400 11400 11400 0
69 20250401 203700 145212140 11400 11400 11400 11400 0
70 20250401 203600 145212140 11400 11400 11400 11400 0
71 20250401 203500 145212140 11400 11400 11400 11400 0
72 20250401 203400 145212140 11400 11400 11400 11400 0
73 20250401 203300 145212140 11400 11400 11400 11400 0
74 20250401 203200 145212140 11400 11400 11400 11400 0
75 20250401 203100 145212140 11400 11400 11400 11400 0
76 20250401 203000 145212140 11400 11400 11400 11400 0
77 20250401 202900 145212140 11400 11400 11400 11400 0
78 20250401 202800 145212140 11400 11400 11400 11400 0
79 20250401 202700 145212140 11400 11400 11400 11400 0
80 20250401 202600 145212140 11400 11400 11400 11400 0
81 20250401 202500 145212140 11400 11400 11400 11400 0
82 20250401 202400 145212140 11400 11400 11400 11400 0
83 20250401 202300 145212140 11400 11400 11400 11400 0
84 20250401 202200 145212140 11400 11400 11400 11400 0
85 20250401 202100 145212140 11400 11400 11400 11400 0
86 20250401 202000 145212140 11400 11400 11400 11400 0
87 20250401 201900 145212140 11400 11400 11400 11400 0
88 20250401 201800 145212140 11400 11400 11400 11400 0
89 20250401 201700 145212140 11400 11400 11400 11400 0
90 20250401 201600 145212140 11400 11400 11400 11400 0
91 20250401 201500 145212140 11400 11400 11400 11400 0
92 20250401 201400 145212140 11400 11400 11400 11400 242
93 20250401 201300 145212140 11400 11400 11400 11400 0
94 20250401 201200 145212140 11400 11400 11400 11400 0
95 20250401 201100 145212140 11400 11400 11400 11400 0
96 20250401 201000 145212140 11400 11400 11400 11400 0
97 20250401 200900 145212140 11400 11400 11400 11400 0
98 20250401 200800 145212140 11400 11400 11400 11400 0
99 20250401 200700 145212140 11400 11400 11400 11400 0
100 20250401 200600 145212140 11400 11400 11400 11400 0
101 20250401 200500 145212140 11400 11400 11400 11400 0
102 20250401 200400 145212140 11400 11400 11400 11400 0
103 20250401 200300 145212140 11400 11400 11400 11400 0
104 20250401 200200 145212140 11400 11400 11400 11400 0
105 20250401 200100 145212140 11400 11400 11400 11400 0
106 20250401 200000 145212140 11400 11400 11400 11400 0
107 20250401 195900 145212140 11400 11400 11400 11400 0
108 20250401 195800 145212140 11400 11400 11400 11400 0
109 20250401 195700 145212140 11400 11400 11400 11400 0
110 20250401 195600 145212140 11400 11400 11400 11400 0
111 20250401 195500 145212140 11400 11400 11400 11400 0
112 20250401 195400 145212140 11400 11400 11400 11400 0
113 20250401 195300 145212140 11400 11400 11400 11400 0
114 20250401 195200 145212140 11400 11400 11400 11400 0
115 20250401 195100 145212140 11400 11400 11400 11400 0
116 20250401 195000 145212140 11400 11400 11400 11400 0
117 20250401 194900 145212140 11400 11400 11400 11400 0
118 20250401 194800 145212140 11400 11400 11400 11400 0
119 20250401 194700 145212140 11400 11400 11400 11400 0
120 20250401 194600 145212140 11400 11400 11400 11400 0
121 20250401 194500 145212140 11400 11400 11400 11400 0
122 20250401 194400 145212140 11400 11400 11400 11400 242
123 20250401 194300 145212140 11400 11400 11400 11400 0
124 20250401 194200 145212140 11400 11400 11400 11400 0
125 20250401 194100 145212140 11400 11400 11400 11400 0
126 20250401 194000 145212140 11400 11400 11400 11400 0
127 20250401 193900 145212140 11400 11400 11400 11400 0
128 20250401 193800 145212140 11400 11400 11400 11400 0
129 20250401 193700 145212140 11400 11400 11400 11400 0
130 20250401 193600 145212140 11400 11400 11400 11400 0
131 20250401 193500 145212140 11400 11400 11400 11400 0
132 20250401 193400 145212140 11400 11400 11400 11400 0
133 20250401 193300 145212140 11400 11400 11400 11400 0
134 20250401 193200 145212140 11400 11400 11400 11400 0
135 20250401 193100 145212140 11400 11400 11400 11400 0
136 20250401 193000 145212140 11400 11400 11400 11400 0
137 20250401 192900 145212140 11400 11400 11400 11400 0
138 20250401 192800 145212140 11400 11400 11400 11400 0
139 20250401 192700 145212140 11400 11400 11400 11400 0
140 20250401 192600 145212140 11400 11400 11400 11400 0
141 20250401 192500 145212140 11400 11400 11400 11400 0
142 20250401 192400 145212140 11400 11400 11400 11400 0
143 20250401 192300 145212140 11400 11400 11400 11400 0
144 20250401 192200 145212140 11400 11400 11400 11400 0
145 20250401 192100 145212140 11400 11400 11400 11400 0
146 20250401 192000 145212140 11400 11400 11400 11400 0
147 20250401 191900 145212140 11400 11400 11400 11400 0
148 20250401 191800 145212140 11400 11400 11400 11400 0
149 20250401 191700 145212140 11400 11400 11400 11400 0
150 20250401 191600 145212140 11400 11400 11400 11400 0
151 20250401 191500 145212140 11400 11400 11400 11400 0
152 20250401 191400 145212140 11400 11400 11400 11400 242
153 20250401 191300 145212140 11400 11400 11400 11400 0
154 20250401 191200 145212140 11400 11400 11400 11400 0
155 20250401 191100 145212140 11400 11400 11400 11400 0
156 20250401 191000 145212140 11400 11400 11400 11400 0
157 20250401 190900 145212140 11400 11400 11400 11400 0
158 20250401 190800 145212140 11400 11400 11400 11400 0
159 20250401 190700 145212140 11400 11400 11400 11400 0
160 20250401 190600 145212140 11400 11400 11400 11400 0
161 20250401 190500 145212140 11400 11400 11400 11400 0
162 20250401 190400 145212140 11400 11400 11400 11400 0
163 20250401 190300 145212140 11400 11400 11400 11400 0
164 20250401 190200 145212140 11400 11400 11400 11400 0
165 20250401 190100 145212140 11400 11400 11400 11400 0
166 20250401 190000 145212140 11400 11400 11400 11400 0
167 20250401 185900 145212140 11400 11400 11400 11400 0
168 20250401 185800 145212140 11400 11400 11400 11400 0
169 20250401 185700 145212140 11400 11400 11400 11400 0
170 20250401 185600 145212140 11400 11400 11400 11400 0
171 20250401 185500 145212140 11400 11400 11400 11400 0
172 20250401 185400 145212140 11400 11400 11400 11400 0
173 20250401 185300 145212140 11400 11400 11400 11400 0
174 20250401 185200 145212140 11400 11400 11400 11400 0
175 20250401 185100 145212140 11400 11400 11400 11400 0
176 20250401 185000 145212140 11400 11400 11400 11400 0
177 20250401 184900 145212140 11400 11400 11400 11400 0
178 20250401 184800 145212140 11400 11400 11400 11400 0
179 20250401 184700 145212140 11400 11400 11400 11400 0
180 20250401 184600 145212140 11400 11400 11400 11400 0
181 20250401 184500 145212140 11400 11400 11400 11400 0
182 20250401 184400 145212140 11400 11400 11400 11400 242
183 20250401 184300 145212140 11400 11400 11400 11400 0
184 20250401 184200 145212140 11400 11400 11400 11400 0
185 20250401 184100 145212140 11400 11400 11400 11400 0
186 20250401 184000 145212140 11400 11400 11400 11400 0
187 20250401 183900 145212140 11400 11400 11400 11400 0
188 20250401 183800 145212140 11400 11400 11400 11400 0
189 20250401 183700 145212140 11400 11400 11400 11400 0
190 20250401 183600 145212140 11400 11400 11400 11400 0
191 20250401 183500 145212140 11400 11400 11400 11400 0
192 20250401 183400 145212140 11400 11400 11400 11400 0
193 20250401 183300 145212140 11400 11400 11400 11400 0
194 20250401 183200 145212140 11400 11400 11400 11400 0
195 20250401 183100 145212140 11400 11400 11400 11400 0
196 20250401 183000 145212140 11400 11400 11400 11400 0
197 20250401 182900 145212140 11400 11400 11400 11400 0
198 20250401 182800 145212140 11400 11400 11400 11400 0
199 20250401 182700 145212140 11400 11400 11400 11400 0
200 20250401 182600 145212140 11400 11400 11400 11400 0
201 20250401 182500 145212140 11400 11400 11400 11400 0
202 20250401 182400 145212140 11400 11400 11400 11400 0
203 20250401 182300 145212140 11400 11400 11400 11400 0
204 20250401 182200 145212140 11400 11400 11400 11400 0
205 20250401 182100 145212140 11400 11400 11400 11400 0
206 20250401 182000 145212140 11400 11400 11400 11400 0
207 20250401 181900 145212140 11400 11400 11400 11400 0
208 20250401 181800 145212140 11400 11400 11400 11400 0
209 20250401 181700 145212140 11400 11400 11400 11400 0
210 20250401 181600 145212140 11400 11400 11400 11400 0
211 20250401 181500 145212140 11400 11400 11400 11400 0
212 20250401 181400 145212140 11400 11400 11400 11400 242
213 20250401 181300 145212140 11400 11400 11400 11400 0
214 20250401 181200 145212140 11400 11400 11400 11400 0
215 20250401 181100 145212140 11400 11400 11400 11400 0
216 20250401 181000 145212140 11400 11400 11400 11400 0
217 20250401 180900 145212140 11400 11400 11400 11400 0
218 20250401 180800 145212140 11400 11400 11400 11400 0
219 20250401 180700 145212140 11400 11400 11400 11400 0
220 20250401 180600 145212140 11400 11400 11400 11400 0
221 20250401 180500 145212140 11400 11400 11400 11400 0
222 20250401 180400 145212140 11400 11400 11400 11400 0
223 20250401 180300 145212140 11400 11400 11400 11400 0
224 20250401 180200 145212140 11400 11400 11400 11400 0
225 20250401 180100 145212140 11400 11400 11400 11400 0
226 20250401 180000 145212140 11400 11400 11400 11400 0
227 20250401 175900 145212140 11400 11400 11400 11400 0
228 20250401 175800 145212140 11400 11400 11400 11400 0
229 20250401 175700 145212140 11400 11400 11400 11400 0
230 20250401 175600 145212140 11400 11400 11400 11400 0
231 20250401 175500 145212140 11400 11400 11400 11400 0
232 20250401 175400 145212140 11400 11400 11400 11400 0
233 20250401 175300 145212140 11400 11400 11400 11400 0
234 20250401 175200 145212140 11400 11400 11400 11400 0
235 20250401 175100 145212140 11400 11400 11400 11400 0
236 20250401 175000 145212140 11400 11400 11400 11400 0
237 20250401 174900 145212140 11400 11400 11400 11400 0
238 20250401 174800 145212140 11400 11400 11400 11400 0
239 20250401 174700 145212140 11400 11400 11400 11400 0
240 20250401 174600 145212140 11400 11400 11400 11400 0
241 20250401 174500 145212140 11400 11400 11400 11400 0
242 20250401 174400 145212140 11400 11400 11400 11400 242
243 20250401 174300 145212140 11400 11400 11400 11400 0
244 20250401 174200 145212140 11400 11400 11400 11400 0
245 20250401 174100 145212140 11400 11400 11400 11400 0
246 20250401 174000 145212140 11400 11400 11400 11400 0
247 20250401 173900 145212140 11400 11400 11400 11400 0
248 20250401 173800 145212140 11400 11400 11400 11400 0
249 20250401 173700 145212140 11400 11400 11400 11400 0
250 20250401 173600 145212140 11400 11400 11400 11400 0
251 20250401 173500 145212140 11400 11400 11400 11400 0
252 20250401 173400 145212140 11400 11400 11400 11400 0
253 20250401 173300 145212140 11400 11400 11400 11400 0
254 20250401 173200 145212140 11400 11400 11400 11400 0
255 20250401 173100 145212140 11400 11400 11400 11400 0
256 20250401 173000 145212140 11400 11400 11400 11400 0
257 20250401 172900 145212140 11400 11400 11400 11400 0
258 20250401 172800 145212140 11400 11400 11400 11400 0
259 20250401 172700 145212140 11400 11400 11400 11400 0
260 20250401 172600 145212140 11400 11400 11400 11400 0
261 20250401 172500 145212140 11400 11400 11400 11400 0
262 20250401 172400 145212140 11400 11400 11400 11400 0
263 20250401 172300 145212140 11400 11400 11400 11400 0
264 20250401 172200 145212140 11400 11400 11400 11400 0
265 20250401 172100 145212140 11400 11400 11400 11400 0
266 20250401 172000 145212140 11400 11400 11400 11400 0
267 20250401 171900 145212140 11400 11400 11400 11400 0
268 20250401 171800 145212140 11400 11400 11400 11400 0
269 20250401 171700 145212140 11400 11400 11400 11400 0
270 20250401 171600 145212140 11400 11400 11400 11400 0
271 20250401 171500 145212140 11400 11400 11400 11400 0
272 20250401 171400 145212140 11400 11400 11400 11400 242
273 20250401 171300 145212140 11400 11400 11400 11400 0
274 20250401 171200 145212140 11400 11400 11400 11400 0
275 20250401 171100 145212140 11400 11400 11400 11400 0
276 20250401 171000 145212140 11400 11400 11400 11400 0
277 20250401 170900 145212140 11400 11400 11400 11400 0
278 20250401 170800 145212140 11400 11400 11400 11400 0
279 20250401 170700 145212140 11400 11400 11400 11400 0
280 20250401 170600 145212140 11400 11400 11400 11400 0
281 20250401 170500 145212140 11400 11400 11400 11400 0
282 20250401 170400 145212140 11400 11400 11400 11400 0
283 20250401 170300 145212140 11400 11400 11400 11400 0
284 20250401 170200 145212140 11400 11400 11400 11400 0
285 20250401 170100 145212140 11400 11400 11400 11400 0
286 20250401 170000 145212140 11400 11400 11400 11400 0
287 20250401 165900 145212140 11400 11400 11400 11400 0
288 20250401 165800 145212140 11400 11400 11400 11400 0
289 20250401 165700 145212140 11400 11400 11400 11400 0
290 20250401 165600 145212140 11400 11400 11400 11400 0
291 20250401 165500 145212140 11400 11400 11400 11400 0
292 20250401 165400 145212140 11400 11400 11400 11400 0
293 20250401 165300 145212140 11400 11400 11400 11400 0
294 20250401 165200 145212140 11400 11400 11400 11400 0
295 20250401 165100 145212140 11400 11400 11400 11400 0
296 20250401 165000 145212140 11400 11400 11400 11400 0
297 20250401 164900 145212140 11400 11400 11400 11400 0
298 20250401 164800 145212140 11400 11400 11400 11400 0
299 20250401 164700 145212140 11400 11400 11400 11400 0
300 20250401 164600 145212140 11400 11400 11400 11400 0
301 20250401 164500 145212140 11400 11400 11400 11400 0
302 20250401 164400 145212140 11400 11400 11400 11400 242
303 20250401 164300 145212140 11400 11400 11400 11400 0
304 20250401 164200 145212140 11400 11400 11400 11400 0
305 20250401 164100 145212140 11400 11400 11400 11400 0
306 20250401 164000 145212140 11400 11400 11400 11400 0
307 20250401 163900 145212140 11400 11400 11400 11400 0
308 20250401 163800 145212140 11400 11400 11400 11400 0
309 20250401 163700 145212140 11400 11400 11400 11400 0
310 20250401 163600 145212140 11400 11400 11400 11400 0
311 20250401 163500 145212140 11400 11400 11400 11400 0
312 20250401 163400 145212140 11400 11400 11400 11400 0
313 20250401 163300 145212140 11400 11400 11400 11400 0
314 20250401 163200 145212140 11400 11400 11400 11400 0
315 20250401 163100 145212140 11400 11400 11400 11400 0
316 20250401 163000 145212140 11400 11400 11400 11400 0
317 20250401 162900 145212140 11400 11400 11400 11400 0
318 20250401 162800 145212140 11400 11400 11400 11400 0
319 20250401 162700 145212140 11400 11400 11400 11400 0
320 20250401 162600 145212140 11400 11400 11400 11400 0
321 20250401 162500 145212140 11400 11400 11400 11400 0
322 20250401 162400 145212140 11400 11400 11400 11400 0
323 20250401 162300 145212140 11400 11400 11400 11400 0
324 20250401 162200 145212140 11400 11400 11400 11400 0
325 20250401 162100 145212140 11400 11400 11400 11400 0
326 20250401 162000 145212140 11400 11400 11400 11400 0
327 20250401 161900 145212140 11400 11400 11400 11400 0
328 20250401 161800 145212140 11400 11400 11400 11400 0
329 20250401 161700 145212140 11400 11400 11400 11400 0
330 20250401 161600 145212140 11400 11400 11400 11400 0
331 20250401 161500 145212140 11400 11400 11400 11400 0
332 20250401 161400 145212140 11400 11400 11400 11400 242
333 20250401 161300 145212140 11400 11400 11400 11400 0
334 20250401 161200 145212140 11400 11400 11400 11400 0
335 20250401 161100 145212140 11400 11400 11400 11400 0
336 20250401 161000 145212140 11400 11400 11400 11400 0
337 20250401 160900 145212140 11400 11400 11400 11400 0
338 20250401 160800 145212140 11400 11400 11400 11400 0
339 20250401 160700 145212140 11400 11400 11400 11400 0
340 20250401 160600 145212140 11400 11400 11400 11400 0
341 20250401 160500 145212140 11400 11400 11400 11400 0
342 20250401 160400 145212140 11400 11400 11400 11400 0
343 20250401 160300 145212140 11400 11400 11400 11400 0
344 20250401 160200 145212140 11400 11400 11400 11400 0
345 20250401 160100 145212140 11400 11400 11400 11400 0
346 20250401 160000 145212140 11400 11400 11400 11400 0
347 20250401 155900 145212140 11400 11400 11400 11400 0
348 20250401 155800 145212140 11400 11400 11400 11400 0
349 20250401 155700 145212140 11400 11400 11400 11400 0
350 20250401 155600 145212140 11400 11400 11400 11400 0
351 20250401 155500 145212140 11400 11400 11400 11400 0
352 20250401 155400 145212140 11400 11400 11400 11400 0
353 20250401 155300 145212140 11400 11400 11400 11400 0
354 20250401 155200 145212140 11400 11400 11400 11400 0
355 20250401 155100 145212140 11400 11400 11400 11400 0
356 20250401 155000 145212140 11400 11400 11400 11400 0
357 20250401 154900 145212140 11400 11400 11400 11400 0
358 20250401 154800 145212140 11400 11400 11400 11400 0
359 20250401 154700 145212140 11400 11400 11400 11400 0
360 20250401 154600 145212140 11400 11400 11400 11400 0
361 20250401 154500 145212140 11400 11400 11400 11400 0
362 20250401 154400 145212140 11400 11400 11400 11400 242
363 20250401 154300 145212140 11400 11400 11400 11400 0
364 20250401 154200 145212140 11400 11400 11400 11400 0
365 20250401 154100 145212140 11400 11400 11400 11400 0
366 20250401 154000 145212140 11400 11400 11400 11400 0
367 20250401 153900 145212140 11400 11400 11400 11400 0
368 20250401 153800 145212140 11400 11400 11400 11400 0
369 20250401 153700 145212140 11400 11400 11400 11400 0
370 20250401 153600 145212140 11400 11400 11400 11400 0
371 20250401 153500 145212140 11400 11400 11400 11400 0
372 20250401 153400 145212140 11400 11400 11400 11400 0
373 20250401 153300 145212140 11400 11400 11400 11400 0
374 20250401 153200 145212140 11400 11400 11400 11400 0
375 20250401 153100 145212140 11400 11400 11400 11400 0
376 20250401 153000 145212140 11400 11400 11400 11400 242
377 20250401 152900 142453340 11410 11410 11410 11410 0
378 20250401 152800 142453340 11410 11410 11410 11410 0
379 20250401 152700 142453340 11410 11410 11410 11410 0
380 20250401 152600 142453340 11410 11410 11410 11410 0
381 20250401 152500 142453340 11410 11410 11410 11410 0
382 20250401 152400 142453340 11410 11410 11410 11410 0
383 20250401 152300 142453340 11410 11410 11410 11410 0
384 20250401 152200 142453340 11410 11410 11410 11410 0
385 20250401 152100 142453340 11410 11410 11410 11410 0
386 20250401 152000 142453340 11410 11410 11410 11410 0
387 20250401 151900 142453340 11410 11420 11420 11410 28
388 20250401 151800 142133590 11440 11440 11440 11440 0
389 20250401 151700 142133590 11440 11440 11440 11440 0
390 20250401 151600 142133590 11440 11440 11440 11440 0
391 20250401 151500 142133590 11440 11440 11440 11440 0
392 20250401 151400 142133590 11440 11440 11440 11440 0
393 20250401 151300 142133590 11440 11440 11440 11440 0
394 20250401 151200 142133590 11440 11440 11440 11440 0
395 20250401 151100 142133590 11440 11440 11440 11440 0
396 20250401 151000 142133590 11440 11440 11440 11440 0
397 20250401 150900 142133590 11440 11440 11440 11440 0
398 20250401 150800 142133590 11440 11440 11440 11440 1
399 20250401 150700 142122150 11380 11380 11380 11380 0
400 20250401 150600 142122150 11380 11380 11380 11380 0
401 20250401 150500 142122150 11380 11380 11380 11380 0
402 20250401 150400 142122150 11380 11380 11380 11380 0
403 20250401 150300 142122150 11380 11400 11400 11380 360
404 20250401 150200 138025290 11400 11410 11410 11400 29
405 20250401 150100 137694410 11420 11410 11420 11410 52
406 20250401 150000 137101040 11410 11410 11410 11410 0
407 20250401 145900 137101040 11410 11410 11410 11410 0
408 20250401 145800 137101040 11410 11410 11410 11410 19
409 20250401 145700 136884250 11410 11380 11410 11380 2
410 20250401 145600 136861460 11390 11390 11390 11390 1
411 20250401 145500 136850070 11390 11380 11390 11380 540
412 20250401 145400 130704860 11390 11400 11400 11390 438
413 20250401 145300 125716030 11420 11420 11420 11420 84
414 20250401 145200 124756750 11450 11450 11450 11450 0
415 20250401 145100 124756750 11450 11450 11450 11450 100
416 20250401 145000 123611750 11440 11440 11440 11440 150
417 20250401 144900 121895750 11440 11440 11440 11440 1
418 20250401 144800 121884310 11430 11430 11430 11430 0
419 20250401 144700 121884310 11430 11430 11430 11430 0
420 20250401 144600 121884310 11430 11430 11430 11430 0
421 20250401 144500 121884310 11430 11430 11430 11430 0
422 20250401 144400 121884310 11430 11430 11430 11430 0
423 20250401 144300 121884310 11430 11430 11430 11430 0
424 20250401 144200 121884310 11430 11430 11440 11430 149
425 20250401 144100 120181110 11420 11420 11420 11420 0
426 20250401 144000 120181110 11420 11410 11420 11410 76
427 20250401 143900 119313390 11390 11390 11390 11390 0
428 20250401 143800 119313390 11390 11390 11390 11390 0
429 20250401 143700 119313390 11390 11390 11390 11390 0
430 20250401 143600 119313390 11390 11390 11390 11390 0
431 20250401 143500 119313390 11390 11390 11390 11390 1
432 20250401 143400 119302000 11390 11390 11390 11390 0
433 20250401 143300 119302000 11390 11390 11390 11390 0
434 20250401 143200 119302000 11390 11390 11390 11390 100
435 20250401 143100 118163000 11390 11390 11390 11390 0
436 20250401 143000 118163000 11390 11390 11390 11390 12
437 20250401 142900 118026320 11390 11390 11390 11390 0
438 20250401 142800 118026320 11390 11390 11390 11390 15
439 20250401 142700 117855470 11420 11420 11420 11420 0
440 20250401 142600 117855470 11420 11420 11420 11420 0
441 20250401 142500 117855470 11420 11420 11420 11420 0
442 20250401 142400 117855470 11420 11420 11420 11420 52
443 20250401 142300 117261630 11420 11420 11420 11420 0
444 20250401 142200 117261630 11420 11420 11420 11420 0
445 20250401 142100 117261630 11420 11420 11420 11420 0
446 20250401 142000 117261630 11420 11420 11420 11420 0
447 20250401 141900 117261630 11420 11420 11420 11420 0
448 20250401 141800 117261630 11420 11420 11420 11420 0
449 20250401 141700 117261630 11420 11420 11420 11420 0
450 20250401 141600 117261630 11420 11420 11420 11420 0
451 20250401 141500 117261630 11420 11420 11420 11420 15
452 20250401 141400 117090330 11420 11420 11420 11420 0
453 20250401 141300 117090330 11420 11420 11420 11420 0
454 20250401 141200 117090330 11420 11420 11420 11420 0
455 20250401 141100 117090330 11420 11420 11420 11420 0
456 20250401 141000 117090330 11420 11420 11420 11420 28
457 20250401 140900 116770570 11420 11420 11420 11420 0
458 20250401 140800 116770570 11420 11420 11420 11420 0
459 20250401 140700 116770570 11420 11420 11420 11420 0
460 20250401 140600 116770570 11420 11420 11420 11420 0
461 20250401 140500 116770570 11420 11420 11420 11420 0
462 20250401 140400 116770570 11420 11420 11420 11420 0
463 20250401 140300 116770570 11420 11420 11420 11420 80
464 20250401 140200 115856970 11420 11420 11420 11420 0
465 20250401 140100 115856970 11420 11420 11420 11420 0
466 20250401 140000 115856970 11420 11420 11420 11420 0
467 20250401 135900 115856970 11420 11420 11420 11420 5
468 20250401 135800 115799870 11420 11420 11420 11420 0
469 20250401 135700 115799870 11420 11420 11420 11420 0
470 20250401 135600 115799870 11420 11420 11420 11420 0
471 20250401 135500 115799870 11420 11420 11420 11420 15
472 20250401 135400 115628570 11430 11430 11430 11430 0
473 20250401 135300 115628570 11430 11430 11430 11430 0
474 20250401 135200 115628570 11430 11430 11430 11430 0
475 20250401 135100 115628570 11430 11430 11430 11430 0
476 20250401 135000 115628570 11430 11430 11430 11430 0
477 20250401 134900 115628570 11430 11430 11430 11430 0
478 20250401 134800 115628570 11430 11430 11430 11430 0
479 20250401 134700 115628570 11430 11430 11430 11430 75
480 20250401 134600 114771320 11440 11440 11440 11440 0
481 20250401 134500 114771320 11440 11440 11440 11440 0
482 20250401 134400 114771320 11440 11440 11440 11440 0
483 20250401 134300 114771320 11440 11440 11440 11440 0
484 20250401 134200 114771320 11440 11440 11440 11440 0
485 20250401 134100 114771320 11440 11440 11440 11440 0
486 20250401 134000 114771320 11440 11440 11440 11440 0
487 20250401 133900 114771320 11440 11440 11440 11440 0
488 20250401 133800 114771320 11440 11440 11440 11440 0
489 20250401 133700 114771320 11440 11440 11440 11440 0
490 20250401 133600 114771320 11440 11440 11440 11440 0
491 20250401 133500 114771320 11440 11440 11440 11440 75
492 20250401 133400 113913320 11440 11440 11440 11440 0
493 20250401 133300 113913320 11440 11440 11440 11440 1
494 20250401 133200 113901880 11440 11440 11440 11440 0
495 20250401 133100 113901880 11440 11430 11440 11430 22
496 20250401 133000 113650400 11450 11450 11450 11450 0
497 20250401 132900 113650400 11450 11450 11450 11450 0
498 20250401 132800 113650400 11450 11450 11450 11450 0
499 20250401 132700 113650400 11450 11450 11450 11450 0
500 20250401 132600 113650400 11450 11450 11450 11450 0
501 20250401 132500 113650400 11450 11450 11450 11450 0
502 20250401 132400 113650400 11450 11450 11450 11450 0
503 20250401 132300 113650400 11450 11450 11450 11450 0
504 20250401 132200 113650400 11450 11450 11450 11450 0
505 20250401 132100 113650400 11450 11450 11450 11450 0
506 20250401 132000 113650400 11450 11450 11450 11450 0
507 20250401 131900 113650400 11450 11450 11450 11450 0
508 20250401 131800 113650400 11450 11450 11450 11450 0
509 20250401 131700 113650400 11450 11450 11450 11450 0
510 20250401 131600 113650400 11450 11450 11450 11450 0
511 20250401 131500 113650400 11450 11450 11450 11450 0
512 20250401 131400 113650400 11450 11450 11450 11450 2
513 20250401 131300 113627500 11460 11460 11460 11460 0
514 20250401 131200 113627500 11460 11460 11460 11460 0
515 20250401 131100 113627500 11460 11460 11460 11460 0
516 20250401 131000 113627500 11460 11460 11460 11460 0
517 20250401 130900 113627500 11460 11460 11460 11460 0
518 20250401 130800 113627500 11460 11460 11460 11460 0
519 20250401 130700 113627500 11460 11460 11460 11460 0
520 20250401 130600 113627500 11460 11460 11460 11460 0
521 20250401 130500 113627500 11460 11460 11460 11460 1
522 20250401 130400 113616040 11390 11390 11390 11390 40
523 20250401 130300 113160440 11470 11470 11470 11470 0
524 20250401 130200 113160440 11470 11470 11470 11470 0
525 20250401 130100 113160440 11470 11470 11470 11470 0
526 20250401 130000 113160440 11470 11470 11470 11470 1
527 20250401 125900 113148970 11390 11390 11390 11390 1
528 20250401 125800 113137580 11470 11470 11470 11470 0
529 20250401 125700 113137580 11470 11470 11470 11470 0
530 20250401 125600 113137580 11470 11470 11470 11470 1
531 20250401 125500 113126110 11400 11410 11410 11400 273
532 20250401 125400 110011600 11470 11470 11470 11470 0
533 20250401 125300 110011600 11470 11470 11470 11470 0
534 20250401 125200 110011600 11470 11470 11470 11470 0
535 20250401 125100 110011600 11470 11470 11470 11470 0
536 20250401 125000 110011600 11470 11470 11470 11470 0
537 20250401 124900 110011600 11470 11470 11470 11470 0
538 20250401 124800 110011600 11470 11470 11470 11470 50
539 20250401 124700 109438100 11470 11470 11470 11470 0
540 20250401 124600 109438100 11470 11470 11470 11470 42
541 20250401 124500 108956360 11470 11470 11470 11470 0
542 20250401 124400 108956360 11470 11470 11470 11470 0
543 20250401 124300 108956360 11470 11470 11470 11470 0
544 20250401 124200 108956360 11470 11470 11470 11470 0
545 20250401 124100 108956360 11470 11450 11470 11450 104
546 20250401 124000 107764950 11450 11440 11450 11440 40
547 20250401 123900 107306970 11450 11450 11450 11450 0
548 20250401 123800 107306970 11450 11440 11450 11440 3
549 20250401 123700 107272640 11440 11440 11440 11440 0
550 20250401 123600 107272640 11440 11440 11440 11440 0
551 20250401 123500 107272640 11440 11440 11440 11440 0
552 20250401 123400 107272640 11440 11440 11440 11440 0
553 20250401 123300 107272640 11440 11440 11440 11440 17
554 20250401 123200 107078160 11440 11430 11440 11430 51
555 20250401 123100 106495180 11430 11430 11430 11430 0
556 20250401 123000 106495180 11430 11430 11430 11430 0
557 20250401 122900 106495180 11430 11430 11430 11430 2
558 20250401 122800 106472320 11430 11430 11430 11430 24
559 20250401 122700 106198000 11430 11430 11430 11430 0
560 20250401 122600 106198000 11430 11430 11430 11430 0
561 20250401 122500 106198000 11430 11430 11430 11430 0
562 20250401 122400 106198000 11430 11430 11430 11430 1
563 20250401 122300 106186570 11440 11440 11440 11440 0
564 20250401 122200 106186570 11440 11440 11440 11440 0
565 20250401 122100 106186570 11440 11440 11440 11440 0
566 20250401 122000 106186570 11440 11440 11440 11440 0
567 20250401 121900 106186570 11440 11410 11440 11410 7
568 20250401 121800 106106670 11440 11440 11440 11440 0
569 20250401 121700 106106670 11440 11440 11440 11440 0
570 20250401 121600 106106670 11440 11440 11440 11440 100
571 20250401 121500 104962670 11440 11440 11440 11440 0
572 20250401 121400 104962670 11440 11440 11440 11440 24
573 20250401 121300 104688110 11440 11440 11440 11440 0
574 20250401 121200 104688110 11440 11440 11440 11440 0
575 20250401 121100 104688110 11440 11440 11440 11440 0
576 20250401 121000 104688110 11440 11440 11440 11440 2
577 20250401 120900 104665230 11440 11440 11440 11440 0
578 20250401 120800 104665230 11440 11440 11440 11440 0
579 20250401 120700 104665230 11440 11440 11440 11440 0
580 20250401 120600 104665230 11440 11440 11440 11440 0
581 20250401 120500 104665230 11440 11440 11440 11440 0
582 20250401 120400 104665230 11440 11440 11440 11440 0
583 20250401 120300 104665230 11440 11440 11440 11440 0
584 20250401 120200 104665230 11440 11440 11440 11440 0
585 20250401 120100 104665230 11440 11440 11440 11440 0
586 20250401 120000 104665230 11440 11440 11440 11440 0
587 20250401 115900 104665230 11440 11440 11440 11440 0
588 20250401 115800 104665230 11440 11440 11440 11440 0
589 20250401 115700 104665230 11440 11440 11440 11440 0
590 20250401 115600 104665230 11440 11440 11440 11440 0
591 20250401 115500 104665230 11440 11440 11440 11440 0
592 20250401 115400 104665230 11440 11440 11440 11440 0
593 20250401 115300 104665230 11440 11440 11440 11440 1
594 20250401 115200 104653790 11420 11420 11420 11420 0
595 20250401 115100 104653790 11420 11420 11420 11420 0
596 20250401 115000 104653790 11420 11420 11420 11420 6
597 20250401 114900 104585270 11440 11440 11440 11440 0
598 20250401 114800 104585270 11440 11440 11440 11440 0
599 20250401 114700 104585270 11440 11440 11440 11440 0
600 20250401 114600 104585270 11440 11440 11440 11440 1
601 20250401 114500 104573830 11440 11440 11440 11440 81
602 20250401 114400 103647190 11450 11450 11450 11450 0
603 20250401 114300 103647190 11450 11440 11450 11440 36
604 20250401 114200 103235190 11440 11440 11440 11440 10
605 20250401 114100 103120790 11450 11450 11450 11450 0
606 20250401 114000 103120790 11450 11450 11450 11450 1
607 20250401 113900 103109340 11450 11450 11450 11450 0
608 20250401 113800 103109340 11450 11450 11450 11450 0
609 20250401 113700 103109340 11450 11450 11450 11450 0
610 20250401 113600 103109340 11450 11450 11450 11450 0
611 20250401 113500 103109340 11450 11450 11450 11450 1
612 20250401 113400 103097890 11470 11470 11470 11470 0
613 20250401 113300 103097890 11470 11470 11470 11470 0
614 20250401 113200 103097890 11470 11470 11470 11470 0
615 20250401 113100 103097890 11470 11470 11470 11470 200
616 20250401 113000 100803890 11470 11470 11470 11470 0
617 20250401 112900 100803890 11470 11470 11470 11470 26
618 20250401 112800 100505670 11470 11470 11470 11470 0
619 20250401 112700 100505670 11470 11470 11470 11470 15
620 20250401 112600 100333620 11470 11470 11470 11470 0
621 20250401 112500 100333620 11470 11470 11470 11470 0
622 20250401 112400 100333620 11470 11470 11470 11470 0
623 20250401 112300 100333620 11470 11470 11470 11470 9
624 20250401 112200 100230390 11480 11480 11480 11480 0
625 20250401 112100 100230390 11480 11480 11480 11480 0
626 20250401 112000 100230390 11480 11440 11480 11440 516
627 20250401 111900 94313010 11440 11440 11440 11440 0
628 20250401 111800 94313010 11440 11440 11440 11440 0
629 20250401 111700 94313010 11440 11440 11440 11440 0
630 20250401 111600 94313010 11440 11440 11440 11440 1
631 20250401 111500 94301570 11350 11350 11350 11350 82
632 20250401 111400 93370870 11440 11440 11440 11440 0
633 20250401 111300 93370870 11440 11440 11440 11440 0
634 20250401 111200 93370870 11440 11440 11440 11440 0
635 20250401 111100 93370870 11440 11440 11440 11440 0
636 20250401 111000 93370870 11440 11440 11440 11440 0
637 20250401 110900 93370870 11440 11400 11440 11350 33
638 20250401 110800 92995050 11450 11450 11450 11450 0
639 20250401 110700 92995050 11450 11450 11450 11450 0
640 20250401 110600 92995050 11450 11450 11450 11450 0
641 20250401 110500 92995050 11450 11450 11450 11450 0
642 20250401 110400 92995050 11450 11450 11450 11450 0
643 20250401 110300 92995050 11450 11450 11450 11450 317
644 20250401 110200 89365400 11410 11410 11410 11410 0
645 20250401 110100 89365400 11410 11410 11410 11410 42
646 20250401 110000 88886180 11410 11410 11410 11410 100
647 20250401 105900 87745180 11410 11370 11410 11370 650
648 20250401 105800 80341280 11330 11330 11330 11330 0
649 20250401 105700 80341280 11330 11330 11330 11330 30
650 20250401 105600 80001380 11360 11360 11360 11360 0
651 20250401 105500 80001380 11360 11360 11360 11360 179
652 20250401 105400 77967940 11350 11320 11350 11320 114
653 20250401 105300 76674080 11340 11340 11340 11340 0
654 20250401 105200 76674080 11340 11340 11340 11340 0
655 20250401 105100 76674080 11340 11340 11340 11340 0
656 20250401 105000 76674080 11340 11340 11340 11340 0
657 20250401 104900 76674080 11340 11340 11340 11340 0
658 20250401 104800 76674080 11340 11340 11340 11340 0
659 20250401 104700 76674080 11340 11340 11340 11340 0
660 20250401 104600 76674080 11340 11330 11340 11330 350
661 20250401 104500 72705910 11290 11290 11290 11290 0
662 20250401 104400 72705910 11290 11330 11330 11290 100
663 20250401 104300 71576350 11290 11290 11290 11290 0
664 20250401 104200 71576350 11290 11290 11290 11290 0
665 20250401 104100 71576350 11290 11290 11290 11290 0
666 20250401 104000 71576350 11290 11290 11290 11290 0
667 20250401 103900 71576350 11290 11290 11290 11290 1
668 20250401 103800 71565060 11290 11290 11290 11290 0
669 20250401 103700 71565060 11290 11290 11290 11290 2
670 20250401 103600 71542480 11340 11340 11340 11340 0
671 20250401 103500 71542480 11340 11340 11340 11340 0
672 20250401 103400 71542480 11340 11340 11340 11340 0
673 20250401 103300 71542480 11340 11340 11340 11340 0
674 20250401 103200 71542480 11340 11340 11340 11340 0
675 20250401 103100 71542480 11340 11340 11340 11340 63
676 20250401 103000 70828060 11340 11340 11340 11340 1
677 20250401 102900 70816720 11280 11300 11300 11280 100
678 20250401 102800 69687720 11300 11300 11300 11300 0
679 20250401 102700 69687720 11300 11300 11300 11300 0
680 20250401 102600 69687720 11300 11300 11300 11300 0
681 20250401 102500 69687720 11300 11300 11300 11300 0
682 20250401 102400 69687720 11300 11300 11300 11300 0
683 20250401 102300 69687720 11300 11300 11300 11300 100
684 20250401 102200 68557720 11340 11340 11340 11340 0
685 20250401 102100 68557720 11340 11340 11340 11340 0
686 20250401 102000 68557720 11340 11340 11340 11340 0
687 20250401 101900 68557720 11340 11340 11340 11340 1
688 20250401 101800 68546380 11300 11300 11300 11300 0
689 20250401 101700 68546380 11300 11300 11300 11300 0
690 20250401 101600 68546380 11300 11300 11300 11300 0
691 20250401 101500 68546380 11300 11300 11300 11300 0
692 20250401 101400 68546380 11300 11350 11350 11300 907
693 20250401 101300 58296930 11350 11350 11350 11350 0
694 20250401 101200 58296930 11350 11340 11350 11340 88
695 20250401 101100 57298930 11310 11310 11310 11310 60
696 20250401 101000 56620330 11300 11290 11300 11290 81
697 20250401 100900 55705170 11280 11280 11280 11280 0
698 20250401 100800 55705170 11280 11270 11280 11270 383
699 20250401 100700 51387690 11270 11260 11270 11260 371
700 20250401 100600 47210220 11260 11260 11260 11260 5
701 20250401 100500 47153920 11260 11260 11260 11260 0
702 20250401 100400 47153920 11260 11260 11260 11260 0
703 20250401 100300 47153920 11260 11260 11260 11260 0
704 20250401 100200 47153920 11260 11260 11260 11260 1
705 20250401 100100 47142660 11260 11260 11260 11260 2
706 20250401 100000 47120140 11260 11260 11260 11260 0
707 20250401 095900 47120140 11260 11260 11260 11260 0
708 20250401 095800 47120140 11260 11260 11260 11260 0
709 20250401 095700 47120140 11260 11250 11260 11250 11
710 20250401 095600 46996380 11250 11250 11250 11250 0
711 20250401 095500 46996380 11250 11250 11250 11250 0
712 20250401 095400 46996380 11250 11250 11250 11250 12
713 20250401 095300 46861380 11250 11250 11250 11250 10
714 20250401 095200 46748880 11250 11250 11250 11250 100
715 20250401 095100 45623880 11250 11250 11250 11250 16
716 20250401 095000 45443880 11260 11260 11260 11260 0
717 20250401 094900 45443880 11260 11260 11260 11260 10
718 20250401 094800 45331280 11260 11260 11260 11260 3
719 20250401 094700 45297500 11260 11250 11260 11250 3
720 20250401 094600 45263730 11240 11240 11240 11240 135
721 20250401 094500 43746330 11240 11240 11240 11240 0
722 20250401 094400 43746330 11240 11240 11240 11240 2
723 20250401 094300 43723850 11260 11260 11260 11260 0
724 20250401 094200 43723850 11260 11260 11260 11260 0
725 20250401 094100 43723850 11260 11250 11260 11240 84
726 20250401 094000 42779660 11260 11260 11260 11260 6
727 20250401 093900 42712100 11270 11270 11270 11270 0
728 20250401 093800 42712100 11270 11270 11270 11270 0
729 20250401 093700 42712100 11270 11270 11270 11270 0
730 20250401 093600 42712100 11270 11270 11270 11270 0
731 20250401 093500 42712100 11270 11270 11270 11240 45
732 20250401 093400 42205070 11270 11270 11270 11270 0
733 20250401 093300 42205070 11270 11270 11270 11270 1
734 20250401 093200 42193800 11240 11240 11240 11240 971
735 20250401 093100 31279760 11250 11270 11270 11250 71
736 20250401 093000 30479610 11270 11270 11270 11270 7
737 20250401 092900 30400720 11270 11270 11270 11270 0
738 20250401 092800 30400720 11270 11270 11270 11270 0
739 20250401 092700 30400720 11270 11270 11270 11270 0
740 20250401 092600 30400720 11270 11240 11270 11240 390
741 20250401 092500 26016640 11250 11250 11250 11250 10
742 20250401 092400 25904140 11250 11250 11250 11250 10
743 20250401 092300 25791640 11280 11250 11280 11240 83
744 20250401 092200 24856990 11280 11280 11280 11280 2
745 20250401 092100 24834430 11280 11280 11280 11280 39
746 20250401 092000 24394510 11280 11270 11280 11270 90
747 20250401 091900 23379410 11280 11270 11280 11270 177
748 20250401 091800 21383010 11280 11280 11280 11280 0
749 20250401 091700 21383010 11280 11270 11280 11270 86
750 20250401 091600 20413020 11270 11270 11270 11270 1
751 20250401 091500 20401750 11250 11250 11250 11250 24
752 20250401 091400 20131750 11280 11270 11280 11270 78
753 20250401 091300 19252110 11270 11270 11270 11270 0
754 20250401 091200 19252110 11270 11270 11270 11270 135
755 20250401 091100 17730660 11270 11240 11270 11240 65
756 20250401 091000 16998810 11240 11230 11240 11230 62
757 20250401 090900 16302310 11230 11230 11230 11230 0
758 20250401 090800 16302310 11230 11220 11230 11220 27
759 20250401 090700 15999140 11230 11230 11230 11230 0
760 20250401 090600 15999140 11230 11200 11230 11200 53
761 20250401 090500 15405510 11200 11160 11200 11160 25
762 20250401 090400 15125590 11160 11170 11170 11160 60
763 20250401 090300 14455950 11270 11270 11270 11270 1
764 20250401 090200 14444680 11290 11290 11290 11290 0
765 20250401 090100 14444680 11290 11290 11290 11290 1
766 20250401 090000 14433390 11300 11110 11300 11110 1296