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

774
448280/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,774 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,215200,181703290,19650,19650,19650,19650,5
20250401,215100,181703290,19650,19650,19650,19650,0
20250401,215000,181703290,19650,19650,19650,19650,0
20250401,214900,181703290,19650,19650,19650,19650,0
20250401,214800,181703290,19650,19650,19650,19650,0
20250401,214700,181703290,19650,19650,19650,19650,0
20250401,214600,181703290,19650,19650,19650,19650,0
20250401,214500,181703290,19650,19650,19650,19650,0
20250401,214400,181703290,19650,19650,19650,19650,0
20250401,214300,181703290,19650,19650,19650,19650,0
20250401,214200,181703290,19650,19650,19650,19650,0
20250401,214100,181703290,19650,19650,19650,19650,0
20250401,214000,181703290,19650,19650,19650,19650,0
20250401,213900,181703290,19650,19650,19650,19650,0
20250401,213800,181703290,19650,19650,19650,19650,0
20250401,213700,181703290,19650,19650,19650,19650,0
20250401,213600,181703290,19650,19650,19650,19650,0
20250401,213500,181703290,19650,19650,19650,19650,0
20250401,213400,181703290,19650,19650,19650,19650,0
20250401,213300,181703290,19650,19650,19650,19650,0
20250401,213200,181703290,19650,19650,19650,19650,0
20250401,213100,181703290,19650,19650,19650,19650,0
20250401,213000,181703290,19650,19650,19650,19650,0
20250401,212900,181703290,19650,19650,19650,19650,0
20250401,212800,181703290,19650,19650,19650,19650,0
20250401,212700,181703290,19650,19650,19650,19650,0
20250401,212600,181703290,19650,19650,19650,19650,0
20250401,212500,181703290,19650,19650,19650,19650,0
20250401,212400,181703290,19650,19650,19650,19650,0
20250401,212300,181703290,19650,19650,19650,19650,0
20250401,212200,181703290,19650,19650,19650,19650,5
20250401,212100,181703290,19650,19650,19650,19650,0
20250401,212000,181703290,19650,19650,19650,19650,0
20250401,211900,181703290,19650,19650,19650,19650,0
20250401,211800,181703290,19650,19650,19650,19650,0
20250401,211700,181703290,19650,19650,19650,19650,0
20250401,211600,181703290,19650,19650,19650,19650,0
20250401,211500,181703290,19650,19650,19650,19650,0
20250401,211400,181703290,19650,19650,19650,19650,0
20250401,211300,181703290,19650,19650,19650,19650,0
20250401,211200,181703290,19650,19650,19650,19650,0
20250401,211100,181703290,19650,19650,19650,19650,0
20250401,211000,181703290,19650,19650,19650,19650,0
20250401,210900,181703290,19650,19650,19650,19650,0
20250401,210800,181703290,19650,19650,19650,19650,0
20250401,210700,181703290,19650,19650,19650,19650,0
20250401,210600,181703290,19650,19650,19650,19650,0
20250401,210500,181703290,19650,19650,19650,19650,0
20250401,210400,181703290,19650,19650,19650,19650,0
20250401,210300,181703290,19650,19650,19650,19650,0
20250401,210200,181703290,19650,19650,19650,19650,0
20250401,210100,181703290,19650,19650,19650,19650,0
20250401,210000,181703290,19650,19650,19650,19650,0
20250401,205900,181703290,19650,19650,19650,19650,0
20250401,205800,181703290,19650,19650,19650,19650,0
20250401,205700,181703290,19650,19650,19650,19650,0
20250401,205600,181703290,19650,19650,19650,19650,0
20250401,205500,181703290,19650,19650,19650,19650,0
20250401,205400,181703290,19650,19650,19650,19650,0
20250401,205300,181703290,19650,19650,19650,19650,0
20250401,205200,181703290,19650,19650,19650,19650,5
20250401,205100,181703290,19650,19650,19650,19650,0
20250401,205000,181703290,19650,19650,19650,19650,0
20250401,204900,181703290,19650,19650,19650,19650,0
20250401,204800,181703290,19650,19650,19650,19650,0
20250401,204700,181703290,19650,19650,19650,19650,0
20250401,204600,181703290,19650,19650,19650,19650,0
20250401,204500,181703290,19650,19650,19650,19650,0
20250401,204400,181703290,19650,19650,19650,19650,0
20250401,204300,181703290,19650,19650,19650,19650,0
20250401,204200,181703290,19650,19650,19650,19650,0
20250401,204100,181703290,19650,19650,19650,19650,0
20250401,204000,181703290,19650,19650,19650,19650,0
20250401,203900,181703290,19650,19650,19650,19650,0
20250401,203800,181703290,19650,19650,19650,19650,0
20250401,203700,181703290,19650,19650,19650,19650,0
20250401,203600,181703290,19650,19650,19650,19650,0
20250401,203500,181703290,19650,19650,19650,19650,0
20250401,203400,181703290,19650,19650,19650,19650,0
20250401,203300,181703290,19650,19650,19650,19650,0
20250401,203200,181703290,19650,19650,19650,19650,0
20250401,203100,181703290,19650,19650,19650,19650,0
20250401,203000,181703290,19650,19650,19650,19650,0
20250401,202900,181703290,19650,19650,19650,19650,0
20250401,202800,181703290,19650,19650,19650,19650,0
20250401,202700,181703290,19650,19650,19650,19650,0
20250401,202600,181703290,19650,19650,19650,19650,0
20250401,202500,181703290,19650,19650,19650,19650,0
20250401,202400,181703290,19650,19650,19650,19650,0
20250401,202300,181703290,19650,19650,19650,19650,0
20250401,202200,181703290,19650,19650,19650,19650,5
20250401,202100,181703290,19650,19650,19650,19650,0
20250401,202000,181703290,19650,19650,19650,19650,0
20250401,201900,181703290,19650,19650,19650,19650,0
20250401,201800,181703290,19650,19650,19650,19650,0
20250401,201700,181703290,19650,19650,19650,19650,0
20250401,201600,181703290,19650,19650,19650,19650,0
20250401,201500,181703290,19650,19650,19650,19650,0
20250401,201400,181703290,19650,19650,19650,19650,0
20250401,201300,181703290,19650,19650,19650,19650,0
20250401,201200,181703290,19650,19650,19650,19650,0
20250401,201100,181703290,19650,19650,19650,19650,0
20250401,201000,181703290,19650,19650,19650,19650,0
20250401,200900,181703290,19650,19650,19650,19650,0
20250401,200800,181703290,19650,19650,19650,19650,0
20250401,200700,181703290,19650,19650,19650,19650,0
20250401,200600,181703290,19650,19650,19650,19650,0
20250401,200500,181703290,19650,19650,19650,19650,0
20250401,200400,181703290,19650,19650,19650,19650,0
20250401,200300,181703290,19650,19650,19650,19650,0
20250401,200200,181703290,19650,19650,19650,19650,0
20250401,200100,181703290,19650,19650,19650,19650,0
20250401,200000,181703290,19650,19650,19650,19650,0
20250401,195900,181703290,19650,19650,19650,19650,0
20250401,195800,181703290,19650,19650,19650,19650,0
20250401,195700,181703290,19650,19650,19650,19650,0
20250401,195600,181703290,19650,19650,19650,19650,0
20250401,195500,181703290,19650,19650,19650,19650,0
20250401,195400,181703290,19650,19650,19650,19650,0
20250401,195300,181703290,19650,19650,19650,19650,0
20250401,195200,181703290,19650,19650,19650,19650,5
20250401,195100,181703290,19650,19650,19650,19650,0
20250401,195000,181703290,19650,19650,19650,19650,0
20250401,194900,181703290,19650,19650,19650,19650,0
20250401,194800,181703290,19650,19650,19650,19650,0
20250401,194700,181703290,19650,19650,19650,19650,0
20250401,194600,181703290,19650,19650,19650,19650,0
20250401,194500,181703290,19650,19650,19650,19650,0
20250401,194400,181703290,19650,19650,19650,19650,0
20250401,194300,181703290,19650,19650,19650,19650,0
20250401,194200,181703290,19650,19650,19650,19650,0
20250401,194100,181703290,19650,19650,19650,19650,0
20250401,194000,181703290,19650,19650,19650,19650,0
20250401,193900,181703290,19650,19650,19650,19650,0
20250401,193800,181703290,19650,19650,19650,19650,0
20250401,193700,181703290,19650,19650,19650,19650,0
20250401,193600,181703290,19650,19650,19650,19650,0
20250401,193500,181703290,19650,19650,19650,19650,0
20250401,193400,181703290,19650,19650,19650,19650,0
20250401,193300,181703290,19650,19650,19650,19650,0
20250401,193200,181703290,19650,19650,19650,19650,0
20250401,193100,181703290,19650,19650,19650,19650,0
20250401,193000,181703290,19650,19650,19650,19650,0
20250401,192900,181703290,19650,19650,19650,19650,0
20250401,192800,181703290,19650,19650,19650,19650,0
20250401,192700,181703290,19650,19650,19650,19650,0
20250401,192600,181703290,19650,19650,19650,19650,0
20250401,192500,181703290,19650,19650,19650,19650,0
20250401,192400,181703290,19650,19650,19650,19650,0
20250401,192300,181703290,19650,19650,19650,19650,0
20250401,192200,181703290,19650,19650,19650,19650,5
20250401,192100,181703290,19650,19650,19650,19650,0
20250401,192000,181703290,19650,19650,19650,19650,0
20250401,191900,181703290,19650,19650,19650,19650,0
20250401,191800,181703290,19650,19650,19650,19650,0
20250401,191700,181703290,19650,19650,19650,19650,0
20250401,191600,181703290,19650,19650,19650,19650,0
20250401,191500,181703290,19650,19650,19650,19650,0
20250401,191400,181703290,19650,19650,19650,19650,0
20250401,191300,181703290,19650,19650,19650,19650,0
20250401,191200,181703290,19650,19650,19650,19650,0
20250401,191100,181703290,19650,19650,19650,19650,0
20250401,191000,181703290,19650,19650,19650,19650,0
20250401,190900,181703290,19650,19650,19650,19650,0
20250401,190800,181703290,19650,19650,19650,19650,0
20250401,190700,181703290,19650,19650,19650,19650,0
20250401,190600,181703290,19650,19650,19650,19650,0
20250401,190500,181703290,19650,19650,19650,19650,0
20250401,190400,181703290,19650,19650,19650,19650,0
20250401,190300,181703290,19650,19650,19650,19650,0
20250401,190200,181703290,19650,19650,19650,19650,0
20250401,190100,181703290,19650,19650,19650,19650,0
20250401,190000,181703290,19650,19650,19650,19650,0
20250401,185900,181703290,19650,19650,19650,19650,0
20250401,185800,181703290,19650,19650,19650,19650,0
20250401,185700,181703290,19650,19650,19650,19650,0
20250401,185600,181703290,19650,19650,19650,19650,0
20250401,185500,181703290,19650,19650,19650,19650,0
20250401,185400,181703290,19650,19650,19650,19650,0
20250401,185300,181703290,19650,19650,19650,19650,0
20250401,185200,181703290,19650,19650,19650,19650,5
20250401,185100,181703290,19650,19650,19650,19650,0
20250401,185000,181703290,19650,19650,19650,19650,0
20250401,184900,181703290,19650,19650,19650,19650,0
20250401,184800,181703290,19650,19650,19650,19650,0
20250401,184700,181703290,19650,19650,19650,19650,0
20250401,184600,181703290,19650,19650,19650,19650,0
20250401,184500,181703290,19650,19650,19650,19650,0
20250401,184400,181703290,19650,19650,19650,19650,0
20250401,184300,181703290,19650,19650,19650,19650,0
20250401,184200,181703290,19650,19650,19650,19650,0
20250401,184100,181703290,19650,19650,19650,19650,0
20250401,184000,181703290,19650,19650,19650,19650,0
20250401,183900,181703290,19650,19650,19650,19650,0
20250401,183800,181703290,19650,19650,19650,19650,0
20250401,183700,181703290,19650,19650,19650,19650,0
20250401,183600,181703290,19650,19650,19650,19650,0
20250401,183500,181703290,19650,19650,19650,19650,0
20250401,183400,181703290,19650,19650,19650,19650,0
20250401,183300,181703290,19650,19650,19650,19650,0
20250401,183200,181703290,19650,19650,19650,19650,0
20250401,183100,181703290,19650,19650,19650,19650,0
20250401,183000,181703290,19650,19650,19650,19650,0
20250401,182900,181703290,19650,19650,19650,19650,0
20250401,182800,181703290,19650,19650,19650,19650,0
20250401,182700,181703290,19650,19650,19650,19650,0
20250401,182600,181703290,19650,19650,19650,19650,0
20250401,182500,181703290,19650,19650,19650,19650,0
20250401,182400,181703290,19650,19650,19650,19650,0
20250401,182300,181703290,19650,19650,19650,19650,0
20250401,182200,181703290,19650,19650,19650,19650,5
20250401,182100,181703290,19650,19650,19650,19650,0
20250401,182000,181703290,19650,19650,19650,19650,0
20250401,181900,181703290,19650,19650,19650,19650,0
20250401,181800,181703290,19650,19650,19650,19650,0
20250401,181700,181703290,19650,19650,19650,19650,0
20250401,181600,181703290,19650,19650,19650,19650,0
20250401,181500,181703290,19650,19650,19650,19650,0
20250401,181400,181703290,19650,19650,19650,19650,0
20250401,181300,181703290,19650,19650,19650,19650,0
20250401,181200,181703290,19650,19650,19650,19650,0
20250401,181100,181703290,19650,19650,19650,19650,0
20250401,181000,181703290,19650,19650,19650,19650,0
20250401,180900,181703290,19650,19650,19650,19650,0
20250401,180800,181703290,19650,19650,19650,19650,0
20250401,180700,181703290,19650,19650,19650,19650,0
20250401,180600,181703290,19650,19650,19650,19650,0
20250401,180500,181703290,19650,19650,19650,19650,0
20250401,180400,181703290,19650,19650,19650,19650,0
20250401,180300,181703290,19650,19650,19650,19650,0
20250401,180200,181703290,19650,19650,19650,19650,0
20250401,180100,181703290,19650,19650,19650,19650,0
20250401,180000,181703290,19650,19650,19650,19650,0
20250401,175900,181703290,19650,19650,19650,19650,0
20250401,175800,181703290,19650,19650,19650,19650,0
20250401,175700,181703290,19650,19650,19650,19650,0
20250401,175600,181703290,19650,19650,19650,19650,0
20250401,175500,181703290,19650,19650,19650,19650,0
20250401,175400,181703290,19650,19650,19650,19650,0
20250401,175300,181703290,19650,19650,19650,19650,0
20250401,175200,181703290,19650,19650,19650,19650,5
20250401,175100,181703290,19650,19650,19650,19650,0
20250401,175000,181703290,19650,19650,19650,19650,0
20250401,174900,181703290,19650,19650,19650,19650,0
20250401,174800,181703290,19650,19650,19650,19650,0
20250401,174700,181703290,19650,19650,19650,19650,0
20250401,174600,181703290,19650,19650,19650,19650,0
20250401,174500,181703290,19650,19650,19650,19650,0
20250401,174400,181703290,19650,19650,19650,19650,0
20250401,174300,181703290,19650,19650,19650,19650,0
20250401,174200,181703290,19650,19650,19650,19650,0
20250401,174100,181703290,19650,19650,19650,19650,0
20250401,174000,181703290,19650,19650,19650,19650,0
20250401,173900,181703290,19650,19650,19650,19650,0
20250401,173800,181703290,19650,19650,19650,19650,0
20250401,173700,181703290,19650,19650,19650,19650,0
20250401,173600,181703290,19650,19650,19650,19650,0
20250401,173500,181703290,19650,19650,19650,19650,0
20250401,173400,181703290,19650,19650,19650,19650,0
20250401,173300,181703290,19650,19650,19650,19650,0
20250401,173200,181703290,19650,19650,19650,19650,0
20250401,173100,181703290,19650,19650,19650,19650,0
20250401,173000,181703290,19650,19650,19650,19650,0
20250401,172900,181703290,19650,19650,19650,19650,0
20250401,172800,181703290,19650,19650,19650,19650,0
20250401,172700,181703290,19650,19650,19650,19650,0
20250401,172600,181703290,19650,19650,19650,19650,0
20250401,172500,181703290,19650,19650,19650,19650,0
20250401,172400,181703290,19650,19650,19650,19650,0
20250401,172300,181703290,19650,19650,19650,19650,0
20250401,172200,181703290,19650,19650,19650,19650,5
20250401,172100,181703290,19650,19650,19650,19650,0
20250401,172000,181703290,19650,19650,19650,19650,0
20250401,171900,181703290,19650,19650,19650,19650,0
20250401,171800,181703290,19650,19650,19650,19650,0
20250401,171700,181703290,19650,19650,19650,19650,0
20250401,171600,181703290,19650,19650,19650,19650,0
20250401,171500,181703290,19650,19650,19650,19650,0
20250401,171400,181703290,19650,19650,19650,19650,0
20250401,171300,181703290,19650,19650,19650,19650,0
20250401,171200,181703290,19650,19650,19650,19650,0
20250401,171100,181703290,19650,19650,19650,19650,0
20250401,171000,181703290,19650,19650,19650,19650,0
20250401,170900,181703290,19650,19650,19650,19650,0
20250401,170800,181703290,19650,19650,19650,19650,0
20250401,170700,181703290,19650,19650,19650,19650,0
20250401,170600,181703290,19650,19650,19650,19650,0
20250401,170500,181703290,19650,19650,19650,19650,0
20250401,170400,181703290,19650,19650,19650,19650,0
20250401,170300,181703290,19650,19650,19650,19650,0
20250401,170200,181703290,19650,19650,19650,19650,0
20250401,170100,181703290,19650,19650,19650,19650,0
20250401,170000,181703290,19650,19650,19650,19650,0
20250401,165900,181703290,19650,19650,19650,19650,0
20250401,165800,181703290,19650,19650,19650,19650,0
20250401,165700,181703290,19650,19650,19650,19650,0
20250401,165600,181703290,19650,19650,19650,19650,0
20250401,165500,181703290,19650,19650,19650,19650,0
20250401,165400,181703290,19650,19650,19650,19650,0
20250401,165300,181703290,19650,19650,19650,19650,0
20250401,165200,181703290,19650,19650,19650,19650,5
20250401,165100,181703290,19650,19650,19650,19650,0
20250401,165000,181703290,19650,19650,19650,19650,0
20250401,164900,181703290,19650,19650,19650,19650,0
20250401,164800,181703290,19650,19650,19650,19650,0
20250401,164700,181703290,19650,19650,19650,19650,0
20250401,164600,181703290,19650,19650,19650,19650,0
20250401,164500,181703290,19650,19650,19650,19650,0
20250401,164400,181703290,19650,19650,19650,19650,0
20250401,164300,181703290,19650,19650,19650,19650,0
20250401,164200,181703290,19650,19650,19650,19650,0
20250401,164100,181703290,19650,19650,19650,19650,0
20250401,164000,181703290,19650,19650,19650,19650,0
20250401,163900,181703290,19650,19650,19650,19650,0
20250401,163800,181703290,19650,19650,19650,19650,0
20250401,163700,181703290,19650,19650,19650,19650,0
20250401,163600,181703290,19650,19650,19650,19650,0
20250401,163500,181703290,19650,19650,19650,19650,0
20250401,163400,181703290,19650,19650,19650,19650,0
20250401,163300,181703290,19650,19650,19650,19650,0
20250401,163200,181703290,19650,19650,19650,19650,0
20250401,163100,181703290,19650,19650,19650,19650,0
20250401,163000,181703290,19650,19650,19650,19650,0
20250401,162900,181703290,19650,19650,19650,19650,0
20250401,162800,181703290,19650,19650,19650,19650,0
20250401,162700,181703290,19650,19650,19650,19650,0
20250401,162600,181703290,19650,19650,19650,19650,0
20250401,162500,181703290,19650,19650,19650,19650,0
20250401,162400,181703290,19650,19650,19650,19650,0
20250401,162300,181703290,19650,19650,19650,19650,0
20250401,162200,181703290,19650,19650,19650,19650,5
20250401,162100,181703290,19650,19650,19650,19650,0
20250401,162000,181703290,19650,19650,19650,19650,0
20250401,161900,181703290,19650,19650,19650,19650,0
20250401,161800,181703290,19650,19650,19650,19650,0
20250401,161700,181703290,19650,19650,19650,19650,0
20250401,161600,181703290,19650,19650,19650,19650,0
20250401,161500,181703290,19650,19650,19650,19650,0
20250401,161400,181703290,19650,19650,19650,19650,0
20250401,161300,181703290,19650,19650,19650,19650,0
20250401,161200,181703290,19650,19650,19650,19650,0
20250401,161100,181703290,19650,19650,19650,19650,0
20250401,161000,181703290,19650,19650,19650,19650,0
20250401,160900,181703290,19650,19650,19650,19650,0
20250401,160800,181703290,19650,19650,19650,19650,0
20250401,160700,181703290,19650,19650,19650,19650,0
20250401,160600,181703290,19650,19650,19650,19650,0
20250401,160500,181703290,19650,19650,19650,19650,0
20250401,160400,181703290,19650,19650,19650,19650,0
20250401,160300,181703290,19650,19650,19650,19650,0
20250401,160200,181703290,19650,19650,19650,19650,0
20250401,160100,181703290,19650,19650,19650,19650,0
20250401,160000,181703290,19650,19650,19650,19650,0
20250401,155900,181703290,19650,19650,19650,19650,0
20250401,155800,181703290,19650,19650,19650,19650,0
20250401,155700,181703290,19650,19650,19650,19650,0
20250401,155600,181703290,19650,19650,19650,19650,0
20250401,155500,181703290,19650,19650,19650,19650,0
20250401,155400,181703290,19650,19650,19650,19650,0
20250401,155300,181703290,19650,19650,19650,19650,0
20250401,155200,181703290,19650,19650,19650,19650,5
20250401,155100,181703290,19650,19650,19650,19650,0
20250401,155000,181703290,19650,19650,19650,19650,0
20250401,154900,181703290,19650,19650,19650,19650,0
20250401,154800,181703290,19650,19650,19650,19650,0
20250401,154700,181703290,19650,19650,19650,19650,0
20250401,154600,181703290,19650,19650,19650,19650,0
20250401,154500,181703290,19650,19650,19650,19650,0
20250401,154400,181703290,19650,19650,19650,19650,0
20250401,154300,181703290,19650,19650,19650,19650,0
20250401,154200,181703290,19650,19650,19650,19650,0
20250401,154100,181703290,19650,19650,19650,19650,0
20250401,154000,181703290,19650,19650,19650,19650,0
20250401,153900,181703290,19650,19650,19650,19650,0
20250401,153800,181703290,19650,19650,19650,19650,0
20250401,153700,181703290,19650,19650,19650,19650,0
20250401,153600,181703290,19650,19650,19650,19650,0
20250401,153500,181703290,19650,19650,19650,19650,0
20250401,153400,181703290,19650,19650,19650,19650,0
20250401,153300,181703290,19650,19650,19650,19650,0
20250401,153200,181703290,19650,19650,19650,19650,0
20250401,153100,181703290,19650,19650,19650,19650,0
20250401,153000,181703290,19650,19650,19650,19650,5
20250401,152900,181605040,19650,19650,19650,19650,0
20250401,152800,181605040,19650,19650,19650,19650,0
20250401,152700,181605040,19650,19650,19650,19650,0
20250401,152600,181605040,19650,19650,19650,19650,0
20250401,152500,181605040,19650,19650,19650,19650,0
20250401,152400,181605040,19650,19650,19650,19650,0
20250401,152300,181605040,19650,19650,19650,19650,0
20250401,152200,181605040,19650,19650,19650,19650,0
20250401,152100,181605040,19650,19650,19650,19650,0
20250401,152000,181605040,19650,19650,19650,19650,0
20250401,151900,181605040,19650,19650,19650,19650,108
20250401,151800,179482840,19650,19650,19650,19650,4
20250401,151700,179404240,19650,19650,19650,19650,0
20250401,151600,179404240,19650,19650,19650,19650,1
20250401,151500,179384590,19650,19650,19650,19650,8
20250401,151400,179227390,19650,19650,19650,19650,1
20250401,151300,179207740,19520,19520,19520,19520,0
20250401,151200,179207740,19520,19520,19520,19520,0
20250401,151100,179207740,19520,19520,19520,19520,3
20250401,151000,179149180,19650,19650,19650,19650,0
20250401,150900,179149180,19650,19650,19650,19650,0
20250401,150800,179149180,19650,19650,19650,19650,1
20250401,150700,179129530,19520,19520,19520,19520,4
20250401,150600,179051450,19520,19520,19520,19520,26
20250401,150500,178543930,19640,19640,19640,19640,0
20250401,150400,178543930,19640,19640,19640,19640,0
20250401,150300,178543930,19640,19590,19640,19500,265
20250401,150200,173366410,19640,19640,19640,19640,0
20250401,150100,173366410,19640,19640,19640,19640,0
20250401,150000,173366410,19640,19640,19640,19640,0
20250401,145900,173366410,19640,19640,19640,19640,9
20250401,145800,173189650,19650,19650,19650,19650,0
20250401,145700,173189650,19650,19650,19650,19650,0
20250401,145600,173189650,19650,19650,19650,19650,0
20250401,145500,173189650,19650,19650,19650,19650,0
20250401,145400,173189650,19650,19650,19650,19650,100
20250401,145300,171224650,19650,19650,19650,19650,0
20250401,145200,171224650,19650,19650,19650,19650,0
20250401,145100,171224650,19650,19650,19650,19650,1
20250401,145000,171205000,19600,19600,19600,19600,6
20250401,144900,171087400,19600,19600,19600,19600,0
20250401,144800,171087400,19600,19600,19600,19600,0
20250401,144700,171087400,19600,19600,19600,19600,0
20250401,144600,171087400,19600,19600,19600,19600,0
20250401,144500,171087400,19600,19610,19610,19600,25
20250401,144400,170597160,19650,19650,19650,19650,0
20250401,144300,170597160,19650,19650,19650,19650,0
20250401,144200,170597160,19650,19650,19650,19650,0
20250401,144100,170597160,19650,19650,19650,19650,0
20250401,144000,170597160,19650,19650,19650,19650,2
20250401,143900,170557860,19650,19650,19650,19650,0
20250401,143800,170557860,19650,19650,19650,19650,0
20250401,143700,170557860,19650,19650,19650,19650,6
20250401,143600,170439960,19660,19660,19660,19660,0
20250401,143500,170439960,19660,19660,19660,19660,0
20250401,143400,170439960,19660,19660,19660,19660,0
20250401,143300,170439960,19660,19660,19660,19660,0
20250401,143200,170439960,19660,19660,19660,19660,0
20250401,143100,170439960,19660,19660,19660,19660,0
20250401,143000,170439960,19660,19660,19660,19660,0
20250401,142900,170439960,19660,19660,19660,19660,0
20250401,142800,170439960,19660,19660,19660,19660,0
20250401,142700,170439960,19660,19660,19660,19660,0
20250401,142600,170439960,19660,19660,19660,19660,0
20250401,142500,170439960,19660,19660,19660,19660,0
20250401,142400,170439960,19660,19650,19660,19650,159
20250401,142300,167315520,19610,19610,19610,19610,0
20250401,142200,167315520,19610,19610,19610,19610,0
20250401,142100,167315520,19610,19620,19620,19610,18
20250401,142000,166962370,19630,19630,19630,19630,0
20250401,141900,166962370,19630,19630,19630,19630,0
20250401,141800,166962370,19630,19640,19640,19630,2
20250401,141700,166923100,19650,19650,19650,19650,0
20250401,141600,166923100,19650,19650,19650,19650,0
20250401,141500,166923100,19650,19650,19650,19650,0
20250401,141400,166923100,19650,19670,19670,19650,55
20250401,141300,165842200,19680,19680,19680,19680,0
20250401,141200,165842200,19680,19680,19680,19680,9
20250401,141100,165665080,19690,19690,19690,19690,0
20250401,141000,165665080,19690,19690,19690,19690,0
20250401,140900,165665080,19690,19690,19690,19690,0
20250401,140800,165665080,19690,19690,19690,19690,1
20250401,140700,165645390,19690,19690,19690,19690,0
20250401,140600,165645390,19690,19690,19690,19690,0
20250401,140500,165645390,19690,19650,19690,19650,4
20250401,140400,165566670,19650,19650,19650,19650,0
20250401,140300,165566670,19650,19650,19650,19650,1
20250401,140200,165547020,19700,19700,19700,19700,1
20250401,140100,165527320,19660,19660,19660,19660,14
20250401,140000,165252080,19660,19660,19660,19660,0
20250401,135900,165252080,19660,19660,19660,19660,0
20250401,135800,165252080,19660,19660,19660,19660,0
20250401,135700,165252080,19660,19660,19660,19660,0
20250401,135600,165252080,19660,19660,19660,19660,0
20250401,135500,165252080,19660,19660,19660,19660,6
20250401,135400,165134120,19690,19690,19690,19690,0
20250401,135300,165134120,19690,19690,19690,19690,0
20250401,135200,165134120,19690,19690,19690,19690,0
20250401,135100,165134120,19690,19690,19690,19690,0
20250401,135000,165134120,19690,19690,19690,19690,0
20250401,134900,165134120,19690,19690,19690,19690,0
20250401,134800,165134120,19690,19690,19690,19690,0
20250401,134700,165134120,19690,19690,19690,19690,0
20250401,134600,165134120,19690,19690,19690,19690,8
20250401,134500,164976600,19690,19690,19690,19690,0
20250401,134400,164976600,19690,19690,19690,19690,0
20250401,134300,164976600,19690,19690,19690,19690,0
20250401,134200,164976600,19690,19690,19690,19690,0
20250401,134100,164976600,19690,19690,19690,19690,0
20250401,134000,164976600,19690,19690,19690,19690,0
20250401,133900,164976600,19690,19690,19690,19690,22
20250401,133800,164543420,19690,19690,19690,19690,0
20250401,133700,164543420,19690,19690,19690,19690,0
20250401,133600,164543420,19690,19690,19690,19690,0
20250401,133500,164543420,19690,19690,19690,19690,0
20250401,133400,164543420,19690,19690,19690,19690,0
20250401,133300,164543420,19690,19680,19690,19680,111
20250401,133200,162358080,19690,19690,19690,19690,0
20250401,133100,162358080,19690,19690,19690,19690,0
20250401,133000,162358080,19690,19690,19690,19690,0
20250401,132900,162358080,19690,19690,19690,19690,0
20250401,132800,162358080,19690,19660,19690,19660,100
20250401,132700,160389110,19650,19650,19650,19650,0
20250401,132600,160389110,19650,19650,19650,19650,57
20250401,132500,159269060,19650,19600,19650,19590,446
20250401,132400,150530790,19590,19590,19590,19590,0
20250401,132300,150530790,19590,19590,19590,19590,0
20250401,132200,150530790,19590,19590,19590,19590,0
20250401,132100,150530790,19590,19590,19590,19590,5
20250401,132000,150432840,19640,19640,19640,19640,0
20250401,131900,150432840,19640,19640,19640,19640,0
20250401,131800,150432840,19640,19640,19640,19640,0
20250401,131700,150432840,19640,19640,19640,19640,0
20250401,131600,150432840,19640,19640,19640,19640,0
20250401,131500,150432840,19640,19640,19640,19640,150
20250401,131400,147486840,19640,19640,19640,19640,0
20250401,131300,147486840,19640,19630,19640,19630,2
20250401,131200,147447570,19640,19640,19640,19640,0
20250401,131100,147447570,19640,19640,19640,19640,27
20250401,131000,146917290,19640,19640,19640,19640,0
20250401,130900,146917290,19640,19640,19640,19640,1
20250401,130800,146897650,19640,19640,19640,19640,0
20250401,130700,146897650,19640,19640,19640,19640,40
20250401,130600,146112050,19650,19650,19650,19650,0
20250401,130500,146112050,19650,19650,19650,19650,0
20250401,130400,146112050,19650,19650,19650,19650,0
20250401,130300,146112050,19650,19650,19650,19650,0
20250401,130200,146112050,19650,19650,19650,19650,0
20250401,130100,146112050,19650,19650,19650,19650,0
20250401,130000,146112050,19650,19650,19650,19650,0
20250401,125900,146112050,19650,19650,19650,19650,5
20250401,125800,146013800,19650,19650,19650,19650,0
20250401,125700,146013800,19650,19650,19650,19650,4
20250401,125600,145935200,19650,19660,19660,19650,317
20250401,125500,139705590,19660,19660,19660,19660,30
20250401,125400,139115790,19770,19770,19770,19770,0
20250401,125300,139115790,19770,19770,19770,19770,0
20250401,125200,139115790,19770,19770,19770,19770,0
20250401,125100,139115790,19770,19770,19770,19770,0
20250401,125000,139115790,19770,19660,19770,19650,7
20250401,124900,138978070,19660,19700,19700,19660,40
20250401,124800,138191430,19700,19700,19700,19700,0
20250401,124700,138191430,19700,19700,19700,19700,2
20250401,124600,138152030,19700,19700,19700,19700,0
20250401,124500,138152030,19700,19700,19700,19700,0
20250401,124400,138152030,19700,19700,19700,19700,0
20250401,124300,138152030,19700,19700,19700,19700,0
20250401,124200,138152030,19700,19700,19700,19700,0
20250401,124100,138152030,19700,19700,19700,19700,0
20250401,124000,138152030,19700,19700,19700,19700,0
20250401,123900,138152030,19700,19700,19700,19700,0
20250401,123800,138152030,19700,19700,19700,19700,0
20250401,123700,138152030,19700,19700,19700,19700,0
20250401,123600,138152030,19700,19700,19700,19700,1
20250401,123500,138132330,19700,19700,19700,19700,0
20250401,123400,138132330,19700,19700,19700,19700,0
20250401,123300,138132330,19700,19700,19700,19700,1
20250401,123200,138112630,19790,19790,19790,19790,0
20250401,123100,138112630,19790,19790,19790,19790,0
20250401,123000,138112630,19790,19790,19790,19790,0
20250401,122900,138112630,19790,19790,19790,19790,0
20250401,122800,138112630,19790,19790,19790,19790,0
20250401,122700,138112630,19790,19790,19790,19790,0
20250401,122600,138112630,19790,19790,19790,19790,0
20250401,122500,138112630,19790,19790,19790,19790,0
20250401,122400,138112630,19790,19790,19790,19790,0
20250401,122300,138112630,19790,19700,19790,19700,102
20250401,122200,136103060,19790,19790,19790,19790,0
20250401,122100,136103060,19790,19790,19790,19790,0
20250401,122000,136103060,19790,19790,19790,19790,0
20250401,121900,136103060,19790,19790,19790,19790,0
20250401,121800,136103060,19790,19790,19790,19790,0
20250401,121700,136103060,19790,19790,19790,19790,0
20250401,121600,136103060,19790,19790,19790,19790,0
20250401,121500,136103060,19790,19790,19790,19790,0
20250401,121400,136103060,19790,19790,19790,19790,0
20250401,121300,136103060,19790,19790,19790,19790,0
20250401,121200,136103060,19790,19790,19790,19790,0
20250401,121100,136103060,19790,19790,19790,19790,0
20250401,121000,136103060,19790,19790,19790,19790,0
20250401,120900,136103060,19790,19790,19790,19790,0
20250401,120800,136103060,19790,19790,19790,19700,7
20250401,120700,135964980,19700,19700,19700,19700,0
20250401,120600,135964980,19700,19700,19700,19700,0
20250401,120500,135964980,19700,19700,19700,19700,0
20250401,120400,135964980,19700,19700,19700,19700,0
20250401,120300,135964980,19700,19700,19700,19700,0
20250401,120200,135964980,19700,19700,19700,19700,1
20250401,120100,135945280,19800,19800,19800,19800,0
20250401,120000,135945280,19800,19800,19800,19800,0
20250401,115900,135945280,19800,19800,19800,19800,0
20250401,115800,135945280,19800,19800,19800,19800,0
20250401,115700,135945280,19800,19800,19800,19800,0
20250401,115600,135945280,19800,19800,19800,19800,0
20250401,115500,135945280,19800,19800,19800,19800,0
20250401,115400,135945280,19800,19800,19800,19800,0
20250401,115300,135945280,19800,19800,19800,19800,0
20250401,115200,135945280,19800,19800,19800,19800,0
20250401,115100,135945280,19800,19800,19800,19800,0
20250401,115000,135945280,19800,19800,19800,19800,1
20250401,114900,135925480,19790,19790,19790,19790,6
20250401,114800,135806740,19790,19790,19790,19790,4
20250401,114700,135727580,19790,19790,19790,19790,113
20250401,114600,133491310,19790,19790,19790,19790,0
20250401,114500,133491310,19790,19790,19790,19790,0
20250401,114400,133491310,19790,19790,19790,19790,6
20250401,114300,133372570,19790,19790,19790,19790,135
20250401,114200,130700920,19790,19790,19790,19790,0
20250401,114100,130700920,19790,19790,19790,19790,0
20250401,114000,130700920,19790,19790,19790,19790,0
20250401,113900,130700920,19790,19790,19790,19790,6
20250401,113800,130582180,19800,19800,19800,19800,0
20250401,113700,130582180,19800,19800,19800,19800,0
20250401,113600,130582180,19800,19800,19800,19800,6
20250401,113500,130463380,19790,19790,19790,19790,100
20250401,113400,128484380,19790,19790,19790,19790,0
20250401,113300,128484380,19790,19790,19790,19790,0
20250401,113200,128484380,19790,19790,19790,19790,0
20250401,113100,128484380,19790,19740,19790,19740,22
20250401,113000,128049100,19740,19740,19740,19740,1
20250401,112900,128029360,19770,19770,19770,19770,0
20250401,112800,128029360,19770,19700,19770,19700,801
20250401,112700,112214190,19700,19700,19700,19700,27
20250401,112600,111682290,19700,19700,19700,19700,0
20250401,112500,111682290,19700,19700,19700,19700,1
20250401,112400,111662590,19650,19650,19650,19650,0
20250401,112300,111662590,19650,19650,19650,19650,0
20250401,112200,111662590,19650,19650,19650,19650,0
20250401,112100,111662590,19650,19650,19650,19650,131
20250401,112000,109088440,19650,19540,19650,19540,21
20250401,111900,108677990,19630,19510,19630,19510,63
20250401,111800,107447650,19500,19500,19500,19500,50
20250401,111700,106472650,19620,19620,19620,19620,0
20250401,111600,106472650,19620,19620,19620,19620,0
20250401,111500,106472650,19620,19620,19620,19620,0
20250401,111400,106472650,19620,19590,19620,19590,515
20250401,111300,96377700,19580,19580,19580,19580,0
20250401,111200,96377700,19580,19580,19580,19580,0
20250401,111100,96377700,19580,19580,19580,19580,3
20250401,111000,96318960,19590,19590,19590,19590,0
20250401,110900,96318960,19590,19590,19590,19590,0
20250401,110800,96318960,19590,19590,19590,19590,0
20250401,110700,96318960,19590,19590,19590,19590,3
20250401,110600,96260190,19590,19590,19590,19590,0
20250401,110500,96260190,19590,19590,19590,19590,64
20250401,110400,95006430,19590,19590,19590,19590,0
20250401,110300,95006430,19590,19590,19590,19590,0
20250401,110200,95006430,19590,19590,19590,19590,0
20250401,110100,95006430,19590,19590,19590,19590,0
20250401,110000,95006430,19590,19590,19590,19590,0
20250401,105900,95006430,19590,19550,19590,19550,100
20250401,105800,93048390,19520,19520,19520,19520,0
20250401,105700,93048390,19520,19500,19520,19500,153
20250401,105600,90064670,19480,19480,19480,19480,0
20250401,105500,90064670,19480,19450,19480,19450,31
20250401,105400,89461240,19440,19410,19440,19410,5
20250401,105300,89364100,19300,19310,19310,19300,89
20250401,105200,87646380,19300,19300,19300,19300,0
20250401,105100,87646380,19300,19300,19300,19300,0
20250401,105000,87646380,19300,19300,19300,19300,0
20250401,104900,87646380,19300,19300,19300,19300,0
20250401,104800,87646380,19300,19300,19300,19300,0
20250401,104700,87646380,19300,19300,19300,19300,0
20250401,104600,87646380,19300,19310,19310,19300,21
20250401,104500,87241020,19300,19300,19300,19300,0
20250401,104400,87241020,19300,19400,19400,19300,79
20250401,104300,85713420,19390,19380,19390,19380,30
20250401,104200,85131820,19370,19370,19370,19370,0
20250401,104100,85131820,19370,19370,19370,19370,0
20250401,104000,85131820,19370,19370,19370,19370,0
20250401,103900,85131820,19370,19370,19370,19370,110
20250401,103800,83001120,19390,19390,19390,19390,0
20250401,103700,83001120,19390,19390,19390,19390,0
20250401,103600,83001120,19390,19390,19390,19390,0
20250401,103500,83001120,19390,19390,19390,19390,0
20250401,103400,83001120,19390,19390,19390,19390,0
20250401,103300,83001120,19390,19390,19390,19390,5
20250401,103200,82904170,19300,19300,19300,19300,0
20250401,103100,82904170,19300,19300,19300,19300,22
20250401,103000,82479570,19300,19300,19300,19300,0
20250401,102900,82479570,19300,19300,19300,19300,0
20250401,102800,82479570,19300,19300,19300,19300,78
20250401,102700,80974170,19300,19300,19300,19300,0
20250401,102600,80974170,19300,19300,19300,19300,0
20250401,102500,80974170,19300,19300,19300,19300,0
20250401,102400,80974170,19300,19300,19300,19300,0
20250401,102300,80974170,19300,19300,19300,19300,1
20250401,102200,80954870,19300,19300,19300,19300,0
20250401,102100,80954870,19300,19300,19300,19300,0
20250401,102000,80954870,19300,19300,19300,19300,0
20250401,101900,80954870,19300,19300,19300,19300,0
20250401,101800,80954870,19300,19300,19300,19300,11
20250401,101700,80742570,19300,19300,19300,19300,0
20250401,101600,80742570,19300,19300,19300,19300,0
20250401,101500,80742570,19300,19300,19300,19300,0
20250401,101400,80742570,19300,19300,19300,19300,1
20250401,101300,80723270,19200,19200,19200,19200,51
20250401,101200,79744070,19300,19300,19300,19300,0
20250401,101100,79744070,19300,19300,19300,19300,1
20250401,101000,79724770,19300,19300,19300,19300,0
20250401,100900,79724770,19300,19300,19300,19300,0
20250401,100800,79724770,19300,19300,19300,19300,1
20250401,100700,79705470,19300,19200,19300,19200,33
20250401,100600,79068810,19230,19230,19230,19230,2
20250401,100500,79030350,19230,19230,19230,19230,0
20250401,100400,79030350,19230,19230,19230,19230,0
20250401,100300,79030350,19230,19230,19230,19230,0
20250401,100200,79030350,19230,19210,19230,19210,200
20250401,100100,75186950,19150,19160,19160,19150,15
20250401,100000,74899610,19160,19160,19160,19090,12
20250401,095900,74670390,19100,19100,19100,19100,0
20250401,095800,74670390,19100,19110,19110,19100,394
20250401,095700,67144970,19100,19100,19100,19100,0
20250401,095600,67144970,19100,19100,19100,19100,0
20250401,095500,67144970,19100,19100,19100,19100,0
20250401,095400,67144970,19100,19110,19110,19100,29
20250401,095300,66591060,19100,19100,19100,19100,0
20250401,095200,66591060,19100,19100,19100,19100,0
20250401,095100,66591060,19100,19100,19100,19100,29
20250401,095000,66037160,19210,19210,19210,19210,1
20250401,094900,66017950,19100,19230,19230,19100,1130
20250401,094800,44386540,19230,19230,19230,19230,2
20250401,094700,44348080,19150,19150,19150,19150,0
20250401,094600,44348080,19150,19160,19160,19150,57
20250401,094500,43256430,19220,19200,19220,19200,3
20250401,094400,43198810,19200,19200,19200,19200,4
20250401,094300,43122010,19240,19240,19240,19240,0
20250401,094200,43122010,19240,19240,19240,19240,0
20250401,094100,43122010,19240,19240,19240,19240,12
20250401,094000,42891130,19150,19150,19150,19150,53
20250401,093900,41876180,19150,19150,19150,19150,10
20250401,093800,41684680,19150,19150,19150,19150,0
20250401,093700,41684680,19150,19150,19150,19150,0
20250401,093600,41684680,19150,19150,19150,19150,1
20250401,093500,41665530,19200,19200,19200,19200,0
20250401,093400,41665530,19200,19200,19200,19200,5
20250401,093300,41569530,19200,19140,19200,19130,28
20250401,093200,41033800,19200,19230,19230,19200,168
20250401,093100,37803370,19230,19280,19280,19230,496
20250401,093000,28257510,19600,19600,19600,19600,0
20250401,092900,28257510,19600,19600,19600,19600,0
20250401,092800,28257510,19600,19600,19600,19600,0
20250401,092700,28257510,19600,19600,19600,19600,0
20250401,092600,28257510,19600,19600,19600,19600,0
20250401,092500,28257510,19600,19410,19600,19260,5
20250401,092400,28160720,19620,19420,19620,19420,40
20250401,092300,27379120,19620,19620,19620,19620,20
20250401,092200,26986720,19620,19620,19620,19620,0
20250401,092100,26986720,19620,19420,19620,19420,44
20250401,092000,26131040,19420,19420,19420,19420,12
20250401,091900,25898000,19630,19630,19630,19630,112
20250401,091800,23699440,19630,19680,19680,19400,77
20250401,091700,22204900,19310,19330,19330,19310,35
20250401,091600,21528750,19750,19750,19750,19750,2
20250401,091500,21489250,19510,19510,19510,19510,56
20250401,091400,20396690,19770,19770,19770,19770,0
20250401,091300,20396690,19770,19770,19770,19770,10
20250401,091200,20198990,19770,19770,19770,19770,1
20250401,091100,20179220,19510,19410,19510,19410,284
20250401,091000,14654920,19200,19300,19300,19200,88
20250401,090900,12958070,19300,19300,19300,19300,0
20250401,090800,12958070,19300,19300,19300,19300,0
20250401,090700,12958070,19300,19300,19300,19300,0
20250401,090600,12958070,19300,19300,19300,19300,0
20250401,090500,12958070,19300,19300,19300,19300,0
20250401,090400,12958070,19300,19300,19300,19300,50
20250401,090300,11993070,19300,19140,19300,19140,68
20250401,090200,10688670,19070,19150,19150,19070,30
20250401,090100,10115850,19550,19020,19550,19010,385
20250401,090000,2794460,19000,19010,19010,19000,147
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 215200 181703290 19650 19650 19650 19650 5
3 20250401 215100 181703290 19650 19650 19650 19650 0
4 20250401 215000 181703290 19650 19650 19650 19650 0
5 20250401 214900 181703290 19650 19650 19650 19650 0
6 20250401 214800 181703290 19650 19650 19650 19650 0
7 20250401 214700 181703290 19650 19650 19650 19650 0
8 20250401 214600 181703290 19650 19650 19650 19650 0
9 20250401 214500 181703290 19650 19650 19650 19650 0
10 20250401 214400 181703290 19650 19650 19650 19650 0
11 20250401 214300 181703290 19650 19650 19650 19650 0
12 20250401 214200 181703290 19650 19650 19650 19650 0
13 20250401 214100 181703290 19650 19650 19650 19650 0
14 20250401 214000 181703290 19650 19650 19650 19650 0
15 20250401 213900 181703290 19650 19650 19650 19650 0
16 20250401 213800 181703290 19650 19650 19650 19650 0
17 20250401 213700 181703290 19650 19650 19650 19650 0
18 20250401 213600 181703290 19650 19650 19650 19650 0
19 20250401 213500 181703290 19650 19650 19650 19650 0
20 20250401 213400 181703290 19650 19650 19650 19650 0
21 20250401 213300 181703290 19650 19650 19650 19650 0
22 20250401 213200 181703290 19650 19650 19650 19650 0
23 20250401 213100 181703290 19650 19650 19650 19650 0
24 20250401 213000 181703290 19650 19650 19650 19650 0
25 20250401 212900 181703290 19650 19650 19650 19650 0
26 20250401 212800 181703290 19650 19650 19650 19650 0
27 20250401 212700 181703290 19650 19650 19650 19650 0
28 20250401 212600 181703290 19650 19650 19650 19650 0
29 20250401 212500 181703290 19650 19650 19650 19650 0
30 20250401 212400 181703290 19650 19650 19650 19650 0
31 20250401 212300 181703290 19650 19650 19650 19650 0
32 20250401 212200 181703290 19650 19650 19650 19650 5
33 20250401 212100 181703290 19650 19650 19650 19650 0
34 20250401 212000 181703290 19650 19650 19650 19650 0
35 20250401 211900 181703290 19650 19650 19650 19650 0
36 20250401 211800 181703290 19650 19650 19650 19650 0
37 20250401 211700 181703290 19650 19650 19650 19650 0
38 20250401 211600 181703290 19650 19650 19650 19650 0
39 20250401 211500 181703290 19650 19650 19650 19650 0
40 20250401 211400 181703290 19650 19650 19650 19650 0
41 20250401 211300 181703290 19650 19650 19650 19650 0
42 20250401 211200 181703290 19650 19650 19650 19650 0
43 20250401 211100 181703290 19650 19650 19650 19650 0
44 20250401 211000 181703290 19650 19650 19650 19650 0
45 20250401 210900 181703290 19650 19650 19650 19650 0
46 20250401 210800 181703290 19650 19650 19650 19650 0
47 20250401 210700 181703290 19650 19650 19650 19650 0
48 20250401 210600 181703290 19650 19650 19650 19650 0
49 20250401 210500 181703290 19650 19650 19650 19650 0
50 20250401 210400 181703290 19650 19650 19650 19650 0
51 20250401 210300 181703290 19650 19650 19650 19650 0
52 20250401 210200 181703290 19650 19650 19650 19650 0
53 20250401 210100 181703290 19650 19650 19650 19650 0
54 20250401 210000 181703290 19650 19650 19650 19650 0
55 20250401 205900 181703290 19650 19650 19650 19650 0
56 20250401 205800 181703290 19650 19650 19650 19650 0
57 20250401 205700 181703290 19650 19650 19650 19650 0
58 20250401 205600 181703290 19650 19650 19650 19650 0
59 20250401 205500 181703290 19650 19650 19650 19650 0
60 20250401 205400 181703290 19650 19650 19650 19650 0
61 20250401 205300 181703290 19650 19650 19650 19650 0
62 20250401 205200 181703290 19650 19650 19650 19650 5
63 20250401 205100 181703290 19650 19650 19650 19650 0
64 20250401 205000 181703290 19650 19650 19650 19650 0
65 20250401 204900 181703290 19650 19650 19650 19650 0
66 20250401 204800 181703290 19650 19650 19650 19650 0
67 20250401 204700 181703290 19650 19650 19650 19650 0
68 20250401 204600 181703290 19650 19650 19650 19650 0
69 20250401 204500 181703290 19650 19650 19650 19650 0
70 20250401 204400 181703290 19650 19650 19650 19650 0
71 20250401 204300 181703290 19650 19650 19650 19650 0
72 20250401 204200 181703290 19650 19650 19650 19650 0
73 20250401 204100 181703290 19650 19650 19650 19650 0
74 20250401 204000 181703290 19650 19650 19650 19650 0
75 20250401 203900 181703290 19650 19650 19650 19650 0
76 20250401 203800 181703290 19650 19650 19650 19650 0
77 20250401 203700 181703290 19650 19650 19650 19650 0
78 20250401 203600 181703290 19650 19650 19650 19650 0
79 20250401 203500 181703290 19650 19650 19650 19650 0
80 20250401 203400 181703290 19650 19650 19650 19650 0
81 20250401 203300 181703290 19650 19650 19650 19650 0
82 20250401 203200 181703290 19650 19650 19650 19650 0
83 20250401 203100 181703290 19650 19650 19650 19650 0
84 20250401 203000 181703290 19650 19650 19650 19650 0
85 20250401 202900 181703290 19650 19650 19650 19650 0
86 20250401 202800 181703290 19650 19650 19650 19650 0
87 20250401 202700 181703290 19650 19650 19650 19650 0
88 20250401 202600 181703290 19650 19650 19650 19650 0
89 20250401 202500 181703290 19650 19650 19650 19650 0
90 20250401 202400 181703290 19650 19650 19650 19650 0
91 20250401 202300 181703290 19650 19650 19650 19650 0
92 20250401 202200 181703290 19650 19650 19650 19650 5
93 20250401 202100 181703290 19650 19650 19650 19650 0
94 20250401 202000 181703290 19650 19650 19650 19650 0
95 20250401 201900 181703290 19650 19650 19650 19650 0
96 20250401 201800 181703290 19650 19650 19650 19650 0
97 20250401 201700 181703290 19650 19650 19650 19650 0
98 20250401 201600 181703290 19650 19650 19650 19650 0
99 20250401 201500 181703290 19650 19650 19650 19650 0
100 20250401 201400 181703290 19650 19650 19650 19650 0
101 20250401 201300 181703290 19650 19650 19650 19650 0
102 20250401 201200 181703290 19650 19650 19650 19650 0
103 20250401 201100 181703290 19650 19650 19650 19650 0
104 20250401 201000 181703290 19650 19650 19650 19650 0
105 20250401 200900 181703290 19650 19650 19650 19650 0
106 20250401 200800 181703290 19650 19650 19650 19650 0
107 20250401 200700 181703290 19650 19650 19650 19650 0
108 20250401 200600 181703290 19650 19650 19650 19650 0
109 20250401 200500 181703290 19650 19650 19650 19650 0
110 20250401 200400 181703290 19650 19650 19650 19650 0
111 20250401 200300 181703290 19650 19650 19650 19650 0
112 20250401 200200 181703290 19650 19650 19650 19650 0
113 20250401 200100 181703290 19650 19650 19650 19650 0
114 20250401 200000 181703290 19650 19650 19650 19650 0
115 20250401 195900 181703290 19650 19650 19650 19650 0
116 20250401 195800 181703290 19650 19650 19650 19650 0
117 20250401 195700 181703290 19650 19650 19650 19650 0
118 20250401 195600 181703290 19650 19650 19650 19650 0
119 20250401 195500 181703290 19650 19650 19650 19650 0
120 20250401 195400 181703290 19650 19650 19650 19650 0
121 20250401 195300 181703290 19650 19650 19650 19650 0
122 20250401 195200 181703290 19650 19650 19650 19650 5
123 20250401 195100 181703290 19650 19650 19650 19650 0
124 20250401 195000 181703290 19650 19650 19650 19650 0
125 20250401 194900 181703290 19650 19650 19650 19650 0
126 20250401 194800 181703290 19650 19650 19650 19650 0
127 20250401 194700 181703290 19650 19650 19650 19650 0
128 20250401 194600 181703290 19650 19650 19650 19650 0
129 20250401 194500 181703290 19650 19650 19650 19650 0
130 20250401 194400 181703290 19650 19650 19650 19650 0
131 20250401 194300 181703290 19650 19650 19650 19650 0
132 20250401 194200 181703290 19650 19650 19650 19650 0
133 20250401 194100 181703290 19650 19650 19650 19650 0
134 20250401 194000 181703290 19650 19650 19650 19650 0
135 20250401 193900 181703290 19650 19650 19650 19650 0
136 20250401 193800 181703290 19650 19650 19650 19650 0
137 20250401 193700 181703290 19650 19650 19650 19650 0
138 20250401 193600 181703290 19650 19650 19650 19650 0
139 20250401 193500 181703290 19650 19650 19650 19650 0
140 20250401 193400 181703290 19650 19650 19650 19650 0
141 20250401 193300 181703290 19650 19650 19650 19650 0
142 20250401 193200 181703290 19650 19650 19650 19650 0
143 20250401 193100 181703290 19650 19650 19650 19650 0
144 20250401 193000 181703290 19650 19650 19650 19650 0
145 20250401 192900 181703290 19650 19650 19650 19650 0
146 20250401 192800 181703290 19650 19650 19650 19650 0
147 20250401 192700 181703290 19650 19650 19650 19650 0
148 20250401 192600 181703290 19650 19650 19650 19650 0
149 20250401 192500 181703290 19650 19650 19650 19650 0
150 20250401 192400 181703290 19650 19650 19650 19650 0
151 20250401 192300 181703290 19650 19650 19650 19650 0
152 20250401 192200 181703290 19650 19650 19650 19650 5
153 20250401 192100 181703290 19650 19650 19650 19650 0
154 20250401 192000 181703290 19650 19650 19650 19650 0
155 20250401 191900 181703290 19650 19650 19650 19650 0
156 20250401 191800 181703290 19650 19650 19650 19650 0
157 20250401 191700 181703290 19650 19650 19650 19650 0
158 20250401 191600 181703290 19650 19650 19650 19650 0
159 20250401 191500 181703290 19650 19650 19650 19650 0
160 20250401 191400 181703290 19650 19650 19650 19650 0
161 20250401 191300 181703290 19650 19650 19650 19650 0
162 20250401 191200 181703290 19650 19650 19650 19650 0
163 20250401 191100 181703290 19650 19650 19650 19650 0
164 20250401 191000 181703290 19650 19650 19650 19650 0
165 20250401 190900 181703290 19650 19650 19650 19650 0
166 20250401 190800 181703290 19650 19650 19650 19650 0
167 20250401 190700 181703290 19650 19650 19650 19650 0
168 20250401 190600 181703290 19650 19650 19650 19650 0
169 20250401 190500 181703290 19650 19650 19650 19650 0
170 20250401 190400 181703290 19650 19650 19650 19650 0
171 20250401 190300 181703290 19650 19650 19650 19650 0
172 20250401 190200 181703290 19650 19650 19650 19650 0
173 20250401 190100 181703290 19650 19650 19650 19650 0
174 20250401 190000 181703290 19650 19650 19650 19650 0
175 20250401 185900 181703290 19650 19650 19650 19650 0
176 20250401 185800 181703290 19650 19650 19650 19650 0
177 20250401 185700 181703290 19650 19650 19650 19650 0
178 20250401 185600 181703290 19650 19650 19650 19650 0
179 20250401 185500 181703290 19650 19650 19650 19650 0
180 20250401 185400 181703290 19650 19650 19650 19650 0
181 20250401 185300 181703290 19650 19650 19650 19650 0
182 20250401 185200 181703290 19650 19650 19650 19650 5
183 20250401 185100 181703290 19650 19650 19650 19650 0
184 20250401 185000 181703290 19650 19650 19650 19650 0
185 20250401 184900 181703290 19650 19650 19650 19650 0
186 20250401 184800 181703290 19650 19650 19650 19650 0
187 20250401 184700 181703290 19650 19650 19650 19650 0
188 20250401 184600 181703290 19650 19650 19650 19650 0
189 20250401 184500 181703290 19650 19650 19650 19650 0
190 20250401 184400 181703290 19650 19650 19650 19650 0
191 20250401 184300 181703290 19650 19650 19650 19650 0
192 20250401 184200 181703290 19650 19650 19650 19650 0
193 20250401 184100 181703290 19650 19650 19650 19650 0
194 20250401 184000 181703290 19650 19650 19650 19650 0
195 20250401 183900 181703290 19650 19650 19650 19650 0
196 20250401 183800 181703290 19650 19650 19650 19650 0
197 20250401 183700 181703290 19650 19650 19650 19650 0
198 20250401 183600 181703290 19650 19650 19650 19650 0
199 20250401 183500 181703290 19650 19650 19650 19650 0
200 20250401 183400 181703290 19650 19650 19650 19650 0
201 20250401 183300 181703290 19650 19650 19650 19650 0
202 20250401 183200 181703290 19650 19650 19650 19650 0
203 20250401 183100 181703290 19650 19650 19650 19650 0
204 20250401 183000 181703290 19650 19650 19650 19650 0
205 20250401 182900 181703290 19650 19650 19650 19650 0
206 20250401 182800 181703290 19650 19650 19650 19650 0
207 20250401 182700 181703290 19650 19650 19650 19650 0
208 20250401 182600 181703290 19650 19650 19650 19650 0
209 20250401 182500 181703290 19650 19650 19650 19650 0
210 20250401 182400 181703290 19650 19650 19650 19650 0
211 20250401 182300 181703290 19650 19650 19650 19650 0
212 20250401 182200 181703290 19650 19650 19650 19650 5
213 20250401 182100 181703290 19650 19650 19650 19650 0
214 20250401 182000 181703290 19650 19650 19650 19650 0
215 20250401 181900 181703290 19650 19650 19650 19650 0
216 20250401 181800 181703290 19650 19650 19650 19650 0
217 20250401 181700 181703290 19650 19650 19650 19650 0
218 20250401 181600 181703290 19650 19650 19650 19650 0
219 20250401 181500 181703290 19650 19650 19650 19650 0
220 20250401 181400 181703290 19650 19650 19650 19650 0
221 20250401 181300 181703290 19650 19650 19650 19650 0
222 20250401 181200 181703290 19650 19650 19650 19650 0
223 20250401 181100 181703290 19650 19650 19650 19650 0
224 20250401 181000 181703290 19650 19650 19650 19650 0
225 20250401 180900 181703290 19650 19650 19650 19650 0
226 20250401 180800 181703290 19650 19650 19650 19650 0
227 20250401 180700 181703290 19650 19650 19650 19650 0
228 20250401 180600 181703290 19650 19650 19650 19650 0
229 20250401 180500 181703290 19650 19650 19650 19650 0
230 20250401 180400 181703290 19650 19650 19650 19650 0
231 20250401 180300 181703290 19650 19650 19650 19650 0
232 20250401 180200 181703290 19650 19650 19650 19650 0
233 20250401 180100 181703290 19650 19650 19650 19650 0
234 20250401 180000 181703290 19650 19650 19650 19650 0
235 20250401 175900 181703290 19650 19650 19650 19650 0
236 20250401 175800 181703290 19650 19650 19650 19650 0
237 20250401 175700 181703290 19650 19650 19650 19650 0
238 20250401 175600 181703290 19650 19650 19650 19650 0
239 20250401 175500 181703290 19650 19650 19650 19650 0
240 20250401 175400 181703290 19650 19650 19650 19650 0
241 20250401 175300 181703290 19650 19650 19650 19650 0
242 20250401 175200 181703290 19650 19650 19650 19650 5
243 20250401 175100 181703290 19650 19650 19650 19650 0
244 20250401 175000 181703290 19650 19650 19650 19650 0
245 20250401 174900 181703290 19650 19650 19650 19650 0
246 20250401 174800 181703290 19650 19650 19650 19650 0
247 20250401 174700 181703290 19650 19650 19650 19650 0
248 20250401 174600 181703290 19650 19650 19650 19650 0
249 20250401 174500 181703290 19650 19650 19650 19650 0
250 20250401 174400 181703290 19650 19650 19650 19650 0
251 20250401 174300 181703290 19650 19650 19650 19650 0
252 20250401 174200 181703290 19650 19650 19650 19650 0
253 20250401 174100 181703290 19650 19650 19650 19650 0
254 20250401 174000 181703290 19650 19650 19650 19650 0
255 20250401 173900 181703290 19650 19650 19650 19650 0
256 20250401 173800 181703290 19650 19650 19650 19650 0
257 20250401 173700 181703290 19650 19650 19650 19650 0
258 20250401 173600 181703290 19650 19650 19650 19650 0
259 20250401 173500 181703290 19650 19650 19650 19650 0
260 20250401 173400 181703290 19650 19650 19650 19650 0
261 20250401 173300 181703290 19650 19650 19650 19650 0
262 20250401 173200 181703290 19650 19650 19650 19650 0
263 20250401 173100 181703290 19650 19650 19650 19650 0
264 20250401 173000 181703290 19650 19650 19650 19650 0
265 20250401 172900 181703290 19650 19650 19650 19650 0
266 20250401 172800 181703290 19650 19650 19650 19650 0
267 20250401 172700 181703290 19650 19650 19650 19650 0
268 20250401 172600 181703290 19650 19650 19650 19650 0
269 20250401 172500 181703290 19650 19650 19650 19650 0
270 20250401 172400 181703290 19650 19650 19650 19650 0
271 20250401 172300 181703290 19650 19650 19650 19650 0
272 20250401 172200 181703290 19650 19650 19650 19650 5
273 20250401 172100 181703290 19650 19650 19650 19650 0
274 20250401 172000 181703290 19650 19650 19650 19650 0
275 20250401 171900 181703290 19650 19650 19650 19650 0
276 20250401 171800 181703290 19650 19650 19650 19650 0
277 20250401 171700 181703290 19650 19650 19650 19650 0
278 20250401 171600 181703290 19650 19650 19650 19650 0
279 20250401 171500 181703290 19650 19650 19650 19650 0
280 20250401 171400 181703290 19650 19650 19650 19650 0
281 20250401 171300 181703290 19650 19650 19650 19650 0
282 20250401 171200 181703290 19650 19650 19650 19650 0
283 20250401 171100 181703290 19650 19650 19650 19650 0
284 20250401 171000 181703290 19650 19650 19650 19650 0
285 20250401 170900 181703290 19650 19650 19650 19650 0
286 20250401 170800 181703290 19650 19650 19650 19650 0
287 20250401 170700 181703290 19650 19650 19650 19650 0
288 20250401 170600 181703290 19650 19650 19650 19650 0
289 20250401 170500 181703290 19650 19650 19650 19650 0
290 20250401 170400 181703290 19650 19650 19650 19650 0
291 20250401 170300 181703290 19650 19650 19650 19650 0
292 20250401 170200 181703290 19650 19650 19650 19650 0
293 20250401 170100 181703290 19650 19650 19650 19650 0
294 20250401 170000 181703290 19650 19650 19650 19650 0
295 20250401 165900 181703290 19650 19650 19650 19650 0
296 20250401 165800 181703290 19650 19650 19650 19650 0
297 20250401 165700 181703290 19650 19650 19650 19650 0
298 20250401 165600 181703290 19650 19650 19650 19650 0
299 20250401 165500 181703290 19650 19650 19650 19650 0
300 20250401 165400 181703290 19650 19650 19650 19650 0
301 20250401 165300 181703290 19650 19650 19650 19650 0
302 20250401 165200 181703290 19650 19650 19650 19650 5
303 20250401 165100 181703290 19650 19650 19650 19650 0
304 20250401 165000 181703290 19650 19650 19650 19650 0
305 20250401 164900 181703290 19650 19650 19650 19650 0
306 20250401 164800 181703290 19650 19650 19650 19650 0
307 20250401 164700 181703290 19650 19650 19650 19650 0
308 20250401 164600 181703290 19650 19650 19650 19650 0
309 20250401 164500 181703290 19650 19650 19650 19650 0
310 20250401 164400 181703290 19650 19650 19650 19650 0
311 20250401 164300 181703290 19650 19650 19650 19650 0
312 20250401 164200 181703290 19650 19650 19650 19650 0
313 20250401 164100 181703290 19650 19650 19650 19650 0
314 20250401 164000 181703290 19650 19650 19650 19650 0
315 20250401 163900 181703290 19650 19650 19650 19650 0
316 20250401 163800 181703290 19650 19650 19650 19650 0
317 20250401 163700 181703290 19650 19650 19650 19650 0
318 20250401 163600 181703290 19650 19650 19650 19650 0
319 20250401 163500 181703290 19650 19650 19650 19650 0
320 20250401 163400 181703290 19650 19650 19650 19650 0
321 20250401 163300 181703290 19650 19650 19650 19650 0
322 20250401 163200 181703290 19650 19650 19650 19650 0
323 20250401 163100 181703290 19650 19650 19650 19650 0
324 20250401 163000 181703290 19650 19650 19650 19650 0
325 20250401 162900 181703290 19650 19650 19650 19650 0
326 20250401 162800 181703290 19650 19650 19650 19650 0
327 20250401 162700 181703290 19650 19650 19650 19650 0
328 20250401 162600 181703290 19650 19650 19650 19650 0
329 20250401 162500 181703290 19650 19650 19650 19650 0
330 20250401 162400 181703290 19650 19650 19650 19650 0
331 20250401 162300 181703290 19650 19650 19650 19650 0
332 20250401 162200 181703290 19650 19650 19650 19650 5
333 20250401 162100 181703290 19650 19650 19650 19650 0
334 20250401 162000 181703290 19650 19650 19650 19650 0
335 20250401 161900 181703290 19650 19650 19650 19650 0
336 20250401 161800 181703290 19650 19650 19650 19650 0
337 20250401 161700 181703290 19650 19650 19650 19650 0
338 20250401 161600 181703290 19650 19650 19650 19650 0
339 20250401 161500 181703290 19650 19650 19650 19650 0
340 20250401 161400 181703290 19650 19650 19650 19650 0
341 20250401 161300 181703290 19650 19650 19650 19650 0
342 20250401 161200 181703290 19650 19650 19650 19650 0
343 20250401 161100 181703290 19650 19650 19650 19650 0
344 20250401 161000 181703290 19650 19650 19650 19650 0
345 20250401 160900 181703290 19650 19650 19650 19650 0
346 20250401 160800 181703290 19650 19650 19650 19650 0
347 20250401 160700 181703290 19650 19650 19650 19650 0
348 20250401 160600 181703290 19650 19650 19650 19650 0
349 20250401 160500 181703290 19650 19650 19650 19650 0
350 20250401 160400 181703290 19650 19650 19650 19650 0
351 20250401 160300 181703290 19650 19650 19650 19650 0
352 20250401 160200 181703290 19650 19650 19650 19650 0
353 20250401 160100 181703290 19650 19650 19650 19650 0
354 20250401 160000 181703290 19650 19650 19650 19650 0
355 20250401 155900 181703290 19650 19650 19650 19650 0
356 20250401 155800 181703290 19650 19650 19650 19650 0
357 20250401 155700 181703290 19650 19650 19650 19650 0
358 20250401 155600 181703290 19650 19650 19650 19650 0
359 20250401 155500 181703290 19650 19650 19650 19650 0
360 20250401 155400 181703290 19650 19650 19650 19650 0
361 20250401 155300 181703290 19650 19650 19650 19650 0
362 20250401 155200 181703290 19650 19650 19650 19650 5
363 20250401 155100 181703290 19650 19650 19650 19650 0
364 20250401 155000 181703290 19650 19650 19650 19650 0
365 20250401 154900 181703290 19650 19650 19650 19650 0
366 20250401 154800 181703290 19650 19650 19650 19650 0
367 20250401 154700 181703290 19650 19650 19650 19650 0
368 20250401 154600 181703290 19650 19650 19650 19650 0
369 20250401 154500 181703290 19650 19650 19650 19650 0
370 20250401 154400 181703290 19650 19650 19650 19650 0
371 20250401 154300 181703290 19650 19650 19650 19650 0
372 20250401 154200 181703290 19650 19650 19650 19650 0
373 20250401 154100 181703290 19650 19650 19650 19650 0
374 20250401 154000 181703290 19650 19650 19650 19650 0
375 20250401 153900 181703290 19650 19650 19650 19650 0
376 20250401 153800 181703290 19650 19650 19650 19650 0
377 20250401 153700 181703290 19650 19650 19650 19650 0
378 20250401 153600 181703290 19650 19650 19650 19650 0
379 20250401 153500 181703290 19650 19650 19650 19650 0
380 20250401 153400 181703290 19650 19650 19650 19650 0
381 20250401 153300 181703290 19650 19650 19650 19650 0
382 20250401 153200 181703290 19650 19650 19650 19650 0
383 20250401 153100 181703290 19650 19650 19650 19650 0
384 20250401 153000 181703290 19650 19650 19650 19650 5
385 20250401 152900 181605040 19650 19650 19650 19650 0
386 20250401 152800 181605040 19650 19650 19650 19650 0
387 20250401 152700 181605040 19650 19650 19650 19650 0
388 20250401 152600 181605040 19650 19650 19650 19650 0
389 20250401 152500 181605040 19650 19650 19650 19650 0
390 20250401 152400 181605040 19650 19650 19650 19650 0
391 20250401 152300 181605040 19650 19650 19650 19650 0
392 20250401 152200 181605040 19650 19650 19650 19650 0
393 20250401 152100 181605040 19650 19650 19650 19650 0
394 20250401 152000 181605040 19650 19650 19650 19650 0
395 20250401 151900 181605040 19650 19650 19650 19650 108
396 20250401 151800 179482840 19650 19650 19650 19650 4
397 20250401 151700 179404240 19650 19650 19650 19650 0
398 20250401 151600 179404240 19650 19650 19650 19650 1
399 20250401 151500 179384590 19650 19650 19650 19650 8
400 20250401 151400 179227390 19650 19650 19650 19650 1
401 20250401 151300 179207740 19520 19520 19520 19520 0
402 20250401 151200 179207740 19520 19520 19520 19520 0
403 20250401 151100 179207740 19520 19520 19520 19520 3
404 20250401 151000 179149180 19650 19650 19650 19650 0
405 20250401 150900 179149180 19650 19650 19650 19650 0
406 20250401 150800 179149180 19650 19650 19650 19650 1
407 20250401 150700 179129530 19520 19520 19520 19520 4
408 20250401 150600 179051450 19520 19520 19520 19520 26
409 20250401 150500 178543930 19640 19640 19640 19640 0
410 20250401 150400 178543930 19640 19640 19640 19640 0
411 20250401 150300 178543930 19640 19590 19640 19500 265
412 20250401 150200 173366410 19640 19640 19640 19640 0
413 20250401 150100 173366410 19640 19640 19640 19640 0
414 20250401 150000 173366410 19640 19640 19640 19640 0
415 20250401 145900 173366410 19640 19640 19640 19640 9
416 20250401 145800 173189650 19650 19650 19650 19650 0
417 20250401 145700 173189650 19650 19650 19650 19650 0
418 20250401 145600 173189650 19650 19650 19650 19650 0
419 20250401 145500 173189650 19650 19650 19650 19650 0
420 20250401 145400 173189650 19650 19650 19650 19650 100
421 20250401 145300 171224650 19650 19650 19650 19650 0
422 20250401 145200 171224650 19650 19650 19650 19650 0
423 20250401 145100 171224650 19650 19650 19650 19650 1
424 20250401 145000 171205000 19600 19600 19600 19600 6
425 20250401 144900 171087400 19600 19600 19600 19600 0
426 20250401 144800 171087400 19600 19600 19600 19600 0
427 20250401 144700 171087400 19600 19600 19600 19600 0
428 20250401 144600 171087400 19600 19600 19600 19600 0
429 20250401 144500 171087400 19600 19610 19610 19600 25
430 20250401 144400 170597160 19650 19650 19650 19650 0
431 20250401 144300 170597160 19650 19650 19650 19650 0
432 20250401 144200 170597160 19650 19650 19650 19650 0
433 20250401 144100 170597160 19650 19650 19650 19650 0
434 20250401 144000 170597160 19650 19650 19650 19650 2
435 20250401 143900 170557860 19650 19650 19650 19650 0
436 20250401 143800 170557860 19650 19650 19650 19650 0
437 20250401 143700 170557860 19650 19650 19650 19650 6
438 20250401 143600 170439960 19660 19660 19660 19660 0
439 20250401 143500 170439960 19660 19660 19660 19660 0
440 20250401 143400 170439960 19660 19660 19660 19660 0
441 20250401 143300 170439960 19660 19660 19660 19660 0
442 20250401 143200 170439960 19660 19660 19660 19660 0
443 20250401 143100 170439960 19660 19660 19660 19660 0
444 20250401 143000 170439960 19660 19660 19660 19660 0
445 20250401 142900 170439960 19660 19660 19660 19660 0
446 20250401 142800 170439960 19660 19660 19660 19660 0
447 20250401 142700 170439960 19660 19660 19660 19660 0
448 20250401 142600 170439960 19660 19660 19660 19660 0
449 20250401 142500 170439960 19660 19660 19660 19660 0
450 20250401 142400 170439960 19660 19650 19660 19650 159
451 20250401 142300 167315520 19610 19610 19610 19610 0
452 20250401 142200 167315520 19610 19610 19610 19610 0
453 20250401 142100 167315520 19610 19620 19620 19610 18
454 20250401 142000 166962370 19630 19630 19630 19630 0
455 20250401 141900 166962370 19630 19630 19630 19630 0
456 20250401 141800 166962370 19630 19640 19640 19630 2
457 20250401 141700 166923100 19650 19650 19650 19650 0
458 20250401 141600 166923100 19650 19650 19650 19650 0
459 20250401 141500 166923100 19650 19650 19650 19650 0
460 20250401 141400 166923100 19650 19670 19670 19650 55
461 20250401 141300 165842200 19680 19680 19680 19680 0
462 20250401 141200 165842200 19680 19680 19680 19680 9
463 20250401 141100 165665080 19690 19690 19690 19690 0
464 20250401 141000 165665080 19690 19690 19690 19690 0
465 20250401 140900 165665080 19690 19690 19690 19690 0
466 20250401 140800 165665080 19690 19690 19690 19690 1
467 20250401 140700 165645390 19690 19690 19690 19690 0
468 20250401 140600 165645390 19690 19690 19690 19690 0
469 20250401 140500 165645390 19690 19650 19690 19650 4
470 20250401 140400 165566670 19650 19650 19650 19650 0
471 20250401 140300 165566670 19650 19650 19650 19650 1
472 20250401 140200 165547020 19700 19700 19700 19700 1
473 20250401 140100 165527320 19660 19660 19660 19660 14
474 20250401 140000 165252080 19660 19660 19660 19660 0
475 20250401 135900 165252080 19660 19660 19660 19660 0
476 20250401 135800 165252080 19660 19660 19660 19660 0
477 20250401 135700 165252080 19660 19660 19660 19660 0
478 20250401 135600 165252080 19660 19660 19660 19660 0
479 20250401 135500 165252080 19660 19660 19660 19660 6
480 20250401 135400 165134120 19690 19690 19690 19690 0
481 20250401 135300 165134120 19690 19690 19690 19690 0
482 20250401 135200 165134120 19690 19690 19690 19690 0
483 20250401 135100 165134120 19690 19690 19690 19690 0
484 20250401 135000 165134120 19690 19690 19690 19690 0
485 20250401 134900 165134120 19690 19690 19690 19690 0
486 20250401 134800 165134120 19690 19690 19690 19690 0
487 20250401 134700 165134120 19690 19690 19690 19690 0
488 20250401 134600 165134120 19690 19690 19690 19690 8
489 20250401 134500 164976600 19690 19690 19690 19690 0
490 20250401 134400 164976600 19690 19690 19690 19690 0
491 20250401 134300 164976600 19690 19690 19690 19690 0
492 20250401 134200 164976600 19690 19690 19690 19690 0
493 20250401 134100 164976600 19690 19690 19690 19690 0
494 20250401 134000 164976600 19690 19690 19690 19690 0
495 20250401 133900 164976600 19690 19690 19690 19690 22
496 20250401 133800 164543420 19690 19690 19690 19690 0
497 20250401 133700 164543420 19690 19690 19690 19690 0
498 20250401 133600 164543420 19690 19690 19690 19690 0
499 20250401 133500 164543420 19690 19690 19690 19690 0
500 20250401 133400 164543420 19690 19690 19690 19690 0
501 20250401 133300 164543420 19690 19680 19690 19680 111
502 20250401 133200 162358080 19690 19690 19690 19690 0
503 20250401 133100 162358080 19690 19690 19690 19690 0
504 20250401 133000 162358080 19690 19690 19690 19690 0
505 20250401 132900 162358080 19690 19690 19690 19690 0
506 20250401 132800 162358080 19690 19660 19690 19660 100
507 20250401 132700 160389110 19650 19650 19650 19650 0
508 20250401 132600 160389110 19650 19650 19650 19650 57
509 20250401 132500 159269060 19650 19600 19650 19590 446
510 20250401 132400 150530790 19590 19590 19590 19590 0
511 20250401 132300 150530790 19590 19590 19590 19590 0
512 20250401 132200 150530790 19590 19590 19590 19590 0
513 20250401 132100 150530790 19590 19590 19590 19590 5
514 20250401 132000 150432840 19640 19640 19640 19640 0
515 20250401 131900 150432840 19640 19640 19640 19640 0
516 20250401 131800 150432840 19640 19640 19640 19640 0
517 20250401 131700 150432840 19640 19640 19640 19640 0
518 20250401 131600 150432840 19640 19640 19640 19640 0
519 20250401 131500 150432840 19640 19640 19640 19640 150
520 20250401 131400 147486840 19640 19640 19640 19640 0
521 20250401 131300 147486840 19640 19630 19640 19630 2
522 20250401 131200 147447570 19640 19640 19640 19640 0
523 20250401 131100 147447570 19640 19640 19640 19640 27
524 20250401 131000 146917290 19640 19640 19640 19640 0
525 20250401 130900 146917290 19640 19640 19640 19640 1
526 20250401 130800 146897650 19640 19640 19640 19640 0
527 20250401 130700 146897650 19640 19640 19640 19640 40
528 20250401 130600 146112050 19650 19650 19650 19650 0
529 20250401 130500 146112050 19650 19650 19650 19650 0
530 20250401 130400 146112050 19650 19650 19650 19650 0
531 20250401 130300 146112050 19650 19650 19650 19650 0
532 20250401 130200 146112050 19650 19650 19650 19650 0
533 20250401 130100 146112050 19650 19650 19650 19650 0
534 20250401 130000 146112050 19650 19650 19650 19650 0
535 20250401 125900 146112050 19650 19650 19650 19650 5
536 20250401 125800 146013800 19650 19650 19650 19650 0
537 20250401 125700 146013800 19650 19650 19650 19650 4
538 20250401 125600 145935200 19650 19660 19660 19650 317
539 20250401 125500 139705590 19660 19660 19660 19660 30
540 20250401 125400 139115790 19770 19770 19770 19770 0
541 20250401 125300 139115790 19770 19770 19770 19770 0
542 20250401 125200 139115790 19770 19770 19770 19770 0
543 20250401 125100 139115790 19770 19770 19770 19770 0
544 20250401 125000 139115790 19770 19660 19770 19650 7
545 20250401 124900 138978070 19660 19700 19700 19660 40
546 20250401 124800 138191430 19700 19700 19700 19700 0
547 20250401 124700 138191430 19700 19700 19700 19700 2
548 20250401 124600 138152030 19700 19700 19700 19700 0
549 20250401 124500 138152030 19700 19700 19700 19700 0
550 20250401 124400 138152030 19700 19700 19700 19700 0
551 20250401 124300 138152030 19700 19700 19700 19700 0
552 20250401 124200 138152030 19700 19700 19700 19700 0
553 20250401 124100 138152030 19700 19700 19700 19700 0
554 20250401 124000 138152030 19700 19700 19700 19700 0
555 20250401 123900 138152030 19700 19700 19700 19700 0
556 20250401 123800 138152030 19700 19700 19700 19700 0
557 20250401 123700 138152030 19700 19700 19700 19700 0
558 20250401 123600 138152030 19700 19700 19700 19700 1
559 20250401 123500 138132330 19700 19700 19700 19700 0
560 20250401 123400 138132330 19700 19700 19700 19700 0
561 20250401 123300 138132330 19700 19700 19700 19700 1
562 20250401 123200 138112630 19790 19790 19790 19790 0
563 20250401 123100 138112630 19790 19790 19790 19790 0
564 20250401 123000 138112630 19790 19790 19790 19790 0
565 20250401 122900 138112630 19790 19790 19790 19790 0
566 20250401 122800 138112630 19790 19790 19790 19790 0
567 20250401 122700 138112630 19790 19790 19790 19790 0
568 20250401 122600 138112630 19790 19790 19790 19790 0
569 20250401 122500 138112630 19790 19790 19790 19790 0
570 20250401 122400 138112630 19790 19790 19790 19790 0
571 20250401 122300 138112630 19790 19700 19790 19700 102
572 20250401 122200 136103060 19790 19790 19790 19790 0
573 20250401 122100 136103060 19790 19790 19790 19790 0
574 20250401 122000 136103060 19790 19790 19790 19790 0
575 20250401 121900 136103060 19790 19790 19790 19790 0
576 20250401 121800 136103060 19790 19790 19790 19790 0
577 20250401 121700 136103060 19790 19790 19790 19790 0
578 20250401 121600 136103060 19790 19790 19790 19790 0
579 20250401 121500 136103060 19790 19790 19790 19790 0
580 20250401 121400 136103060 19790 19790 19790 19790 0
581 20250401 121300 136103060 19790 19790 19790 19790 0
582 20250401 121200 136103060 19790 19790 19790 19790 0
583 20250401 121100 136103060 19790 19790 19790 19790 0
584 20250401 121000 136103060 19790 19790 19790 19790 0
585 20250401 120900 136103060 19790 19790 19790 19790 0
586 20250401 120800 136103060 19790 19790 19790 19700 7
587 20250401 120700 135964980 19700 19700 19700 19700 0
588 20250401 120600 135964980 19700 19700 19700 19700 0
589 20250401 120500 135964980 19700 19700 19700 19700 0
590 20250401 120400 135964980 19700 19700 19700 19700 0
591 20250401 120300 135964980 19700 19700 19700 19700 0
592 20250401 120200 135964980 19700 19700 19700 19700 1
593 20250401 120100 135945280 19800 19800 19800 19800 0
594 20250401 120000 135945280 19800 19800 19800 19800 0
595 20250401 115900 135945280 19800 19800 19800 19800 0
596 20250401 115800 135945280 19800 19800 19800 19800 0
597 20250401 115700 135945280 19800 19800 19800 19800 0
598 20250401 115600 135945280 19800 19800 19800 19800 0
599 20250401 115500 135945280 19800 19800 19800 19800 0
600 20250401 115400 135945280 19800 19800 19800 19800 0
601 20250401 115300 135945280 19800 19800 19800 19800 0
602 20250401 115200 135945280 19800 19800 19800 19800 0
603 20250401 115100 135945280 19800 19800 19800 19800 0
604 20250401 115000 135945280 19800 19800 19800 19800 1
605 20250401 114900 135925480 19790 19790 19790 19790 6
606 20250401 114800 135806740 19790 19790 19790 19790 4
607 20250401 114700 135727580 19790 19790 19790 19790 113
608 20250401 114600 133491310 19790 19790 19790 19790 0
609 20250401 114500 133491310 19790 19790 19790 19790 0
610 20250401 114400 133491310 19790 19790 19790 19790 6
611 20250401 114300 133372570 19790 19790 19790 19790 135
612 20250401 114200 130700920 19790 19790 19790 19790 0
613 20250401 114100 130700920 19790 19790 19790 19790 0
614 20250401 114000 130700920 19790 19790 19790 19790 0
615 20250401 113900 130700920 19790 19790 19790 19790 6
616 20250401 113800 130582180 19800 19800 19800 19800 0
617 20250401 113700 130582180 19800 19800 19800 19800 0
618 20250401 113600 130582180 19800 19800 19800 19800 6
619 20250401 113500 130463380 19790 19790 19790 19790 100
620 20250401 113400 128484380 19790 19790 19790 19790 0
621 20250401 113300 128484380 19790 19790 19790 19790 0
622 20250401 113200 128484380 19790 19790 19790 19790 0
623 20250401 113100 128484380 19790 19740 19790 19740 22
624 20250401 113000 128049100 19740 19740 19740 19740 1
625 20250401 112900 128029360 19770 19770 19770 19770 0
626 20250401 112800 128029360 19770 19700 19770 19700 801
627 20250401 112700 112214190 19700 19700 19700 19700 27
628 20250401 112600 111682290 19700 19700 19700 19700 0
629 20250401 112500 111682290 19700 19700 19700 19700 1
630 20250401 112400 111662590 19650 19650 19650 19650 0
631 20250401 112300 111662590 19650 19650 19650 19650 0
632 20250401 112200 111662590 19650 19650 19650 19650 0
633 20250401 112100 111662590 19650 19650 19650 19650 131
634 20250401 112000 109088440 19650 19540 19650 19540 21
635 20250401 111900 108677990 19630 19510 19630 19510 63
636 20250401 111800 107447650 19500 19500 19500 19500 50
637 20250401 111700 106472650 19620 19620 19620 19620 0
638 20250401 111600 106472650 19620 19620 19620 19620 0
639 20250401 111500 106472650 19620 19620 19620 19620 0
640 20250401 111400 106472650 19620 19590 19620 19590 515
641 20250401 111300 96377700 19580 19580 19580 19580 0
642 20250401 111200 96377700 19580 19580 19580 19580 0
643 20250401 111100 96377700 19580 19580 19580 19580 3
644 20250401 111000 96318960 19590 19590 19590 19590 0
645 20250401 110900 96318960 19590 19590 19590 19590 0
646 20250401 110800 96318960 19590 19590 19590 19590 0
647 20250401 110700 96318960 19590 19590 19590 19590 3
648 20250401 110600 96260190 19590 19590 19590 19590 0
649 20250401 110500 96260190 19590 19590 19590 19590 64
650 20250401 110400 95006430 19590 19590 19590 19590 0
651 20250401 110300 95006430 19590 19590 19590 19590 0
652 20250401 110200 95006430 19590 19590 19590 19590 0
653 20250401 110100 95006430 19590 19590 19590 19590 0
654 20250401 110000 95006430 19590 19590 19590 19590 0
655 20250401 105900 95006430 19590 19550 19590 19550 100
656 20250401 105800 93048390 19520 19520 19520 19520 0
657 20250401 105700 93048390 19520 19500 19520 19500 153
658 20250401 105600 90064670 19480 19480 19480 19480 0
659 20250401 105500 90064670 19480 19450 19480 19450 31
660 20250401 105400 89461240 19440 19410 19440 19410 5
661 20250401 105300 89364100 19300 19310 19310 19300 89
662 20250401 105200 87646380 19300 19300 19300 19300 0
663 20250401 105100 87646380 19300 19300 19300 19300 0
664 20250401 105000 87646380 19300 19300 19300 19300 0
665 20250401 104900 87646380 19300 19300 19300 19300 0
666 20250401 104800 87646380 19300 19300 19300 19300 0
667 20250401 104700 87646380 19300 19300 19300 19300 0
668 20250401 104600 87646380 19300 19310 19310 19300 21
669 20250401 104500 87241020 19300 19300 19300 19300 0
670 20250401 104400 87241020 19300 19400 19400 19300 79
671 20250401 104300 85713420 19390 19380 19390 19380 30
672 20250401 104200 85131820 19370 19370 19370 19370 0
673 20250401 104100 85131820 19370 19370 19370 19370 0
674 20250401 104000 85131820 19370 19370 19370 19370 0
675 20250401 103900 85131820 19370 19370 19370 19370 110
676 20250401 103800 83001120 19390 19390 19390 19390 0
677 20250401 103700 83001120 19390 19390 19390 19390 0
678 20250401 103600 83001120 19390 19390 19390 19390 0
679 20250401 103500 83001120 19390 19390 19390 19390 0
680 20250401 103400 83001120 19390 19390 19390 19390 0
681 20250401 103300 83001120 19390 19390 19390 19390 5
682 20250401 103200 82904170 19300 19300 19300 19300 0
683 20250401 103100 82904170 19300 19300 19300 19300 22
684 20250401 103000 82479570 19300 19300 19300 19300 0
685 20250401 102900 82479570 19300 19300 19300 19300 0
686 20250401 102800 82479570 19300 19300 19300 19300 78
687 20250401 102700 80974170 19300 19300 19300 19300 0
688 20250401 102600 80974170 19300 19300 19300 19300 0
689 20250401 102500 80974170 19300 19300 19300 19300 0
690 20250401 102400 80974170 19300 19300 19300 19300 0
691 20250401 102300 80974170 19300 19300 19300 19300 1
692 20250401 102200 80954870 19300 19300 19300 19300 0
693 20250401 102100 80954870 19300 19300 19300 19300 0
694 20250401 102000 80954870 19300 19300 19300 19300 0
695 20250401 101900 80954870 19300 19300 19300 19300 0
696 20250401 101800 80954870 19300 19300 19300 19300 11
697 20250401 101700 80742570 19300 19300 19300 19300 0
698 20250401 101600 80742570 19300 19300 19300 19300 0
699 20250401 101500 80742570 19300 19300 19300 19300 0
700 20250401 101400 80742570 19300 19300 19300 19300 1
701 20250401 101300 80723270 19200 19200 19200 19200 51
702 20250401 101200 79744070 19300 19300 19300 19300 0
703 20250401 101100 79744070 19300 19300 19300 19300 1
704 20250401 101000 79724770 19300 19300 19300 19300 0
705 20250401 100900 79724770 19300 19300 19300 19300 0
706 20250401 100800 79724770 19300 19300 19300 19300 1
707 20250401 100700 79705470 19300 19200 19300 19200 33
708 20250401 100600 79068810 19230 19230 19230 19230 2
709 20250401 100500 79030350 19230 19230 19230 19230 0
710 20250401 100400 79030350 19230 19230 19230 19230 0
711 20250401 100300 79030350 19230 19230 19230 19230 0
712 20250401 100200 79030350 19230 19210 19230 19210 200
713 20250401 100100 75186950 19150 19160 19160 19150 15
714 20250401 100000 74899610 19160 19160 19160 19090 12
715 20250401 095900 74670390 19100 19100 19100 19100 0
716 20250401 095800 74670390 19100 19110 19110 19100 394
717 20250401 095700 67144970 19100 19100 19100 19100 0
718 20250401 095600 67144970 19100 19100 19100 19100 0
719 20250401 095500 67144970 19100 19100 19100 19100 0
720 20250401 095400 67144970 19100 19110 19110 19100 29
721 20250401 095300 66591060 19100 19100 19100 19100 0
722 20250401 095200 66591060 19100 19100 19100 19100 0
723 20250401 095100 66591060 19100 19100 19100 19100 29
724 20250401 095000 66037160 19210 19210 19210 19210 1
725 20250401 094900 66017950 19100 19230 19230 19100 1130
726 20250401 094800 44386540 19230 19230 19230 19230 2
727 20250401 094700 44348080 19150 19150 19150 19150 0
728 20250401 094600 44348080 19150 19160 19160 19150 57
729 20250401 094500 43256430 19220 19200 19220 19200 3
730 20250401 094400 43198810 19200 19200 19200 19200 4
731 20250401 094300 43122010 19240 19240 19240 19240 0
732 20250401 094200 43122010 19240 19240 19240 19240 0
733 20250401 094100 43122010 19240 19240 19240 19240 12
734 20250401 094000 42891130 19150 19150 19150 19150 53
735 20250401 093900 41876180 19150 19150 19150 19150 10
736 20250401 093800 41684680 19150 19150 19150 19150 0
737 20250401 093700 41684680 19150 19150 19150 19150 0
738 20250401 093600 41684680 19150 19150 19150 19150 1
739 20250401 093500 41665530 19200 19200 19200 19200 0
740 20250401 093400 41665530 19200 19200 19200 19200 5
741 20250401 093300 41569530 19200 19140 19200 19130 28
742 20250401 093200 41033800 19200 19230 19230 19200 168
743 20250401 093100 37803370 19230 19280 19280 19230 496
744 20250401 093000 28257510 19600 19600 19600 19600 0
745 20250401 092900 28257510 19600 19600 19600 19600 0
746 20250401 092800 28257510 19600 19600 19600 19600 0
747 20250401 092700 28257510 19600 19600 19600 19600 0
748 20250401 092600 28257510 19600 19600 19600 19600 0
749 20250401 092500 28257510 19600 19410 19600 19260 5
750 20250401 092400 28160720 19620 19420 19620 19420 40
751 20250401 092300 27379120 19620 19620 19620 19620 20
752 20250401 092200 26986720 19620 19620 19620 19620 0
753 20250401 092100 26986720 19620 19420 19620 19420 44
754 20250401 092000 26131040 19420 19420 19420 19420 12
755 20250401 091900 25898000 19630 19630 19630 19630 112
756 20250401 091800 23699440 19630 19680 19680 19400 77
757 20250401 091700 22204900 19310 19330 19330 19310 35
758 20250401 091600 21528750 19750 19750 19750 19750 2
759 20250401 091500 21489250 19510 19510 19510 19510 56
760 20250401 091400 20396690 19770 19770 19770 19770 0
761 20250401 091300 20396690 19770 19770 19770 19770 10
762 20250401 091200 20198990 19770 19770 19770 19770 1
763 20250401 091100 20179220 19510 19410 19510 19410 284
764 20250401 091000 14654920 19200 19300 19300 19200 88
765 20250401 090900 12958070 19300 19300 19300 19300 0
766 20250401 090800 12958070 19300 19300 19300 19300 0
767 20250401 090700 12958070 19300 19300 19300 19300 0
768 20250401 090600 12958070 19300 19300 19300 19300 0
769 20250401 090500 12958070 19300 19300 19300 19300 0
770 20250401 090400 12958070 19300 19300 19300 19300 50
771 20250401 090300 11993070 19300 19140 19300 19140 68
772 20250401 090200 10688670 19070 19150 19150 19070 30
773 20250401 090100 10115850 19550 19020 19550 19010 385
774 20250401 090000 2794460 19000 19010 19010 19000 147