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
448710/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,774 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,215200,505958225,17100,17100,17100,17100,654
20250401,215100,505958225,17100,17100,17100,17100,0
20250401,215000,505958225,17100,17100,17100,17100,0
20250401,214900,505958225,17100,17100,17100,17100,0
20250401,214800,505958225,17100,17100,17100,17100,0
20250401,214700,505958225,17100,17100,17100,17100,0
20250401,214600,505958225,17100,17100,17100,17100,0
20250401,214500,505958225,17100,17100,17100,17100,0
20250401,214400,505958225,17100,17100,17100,17100,0
20250401,214300,505958225,17100,17100,17100,17100,0
20250401,214200,505958225,17100,17100,17100,17100,0
20250401,214100,505958225,17100,17100,17100,17100,0
20250401,214000,505958225,17100,17100,17100,17100,0
20250401,213900,505958225,17100,17100,17100,17100,0
20250401,213800,505958225,17100,17100,17100,17100,0
20250401,213700,505958225,17100,17100,17100,17100,0
20250401,213600,505958225,17100,17100,17100,17100,0
20250401,213500,505958225,17100,17100,17100,17100,0
20250401,213400,505958225,17100,17100,17100,17100,0
20250401,213300,505958225,17100,17100,17100,17100,0
20250401,213200,505958225,17100,17100,17100,17100,0
20250401,213100,505958225,17100,17100,17100,17100,0
20250401,213000,505958225,17100,17100,17100,17100,0
20250401,212900,505958225,17100,17100,17100,17100,0
20250401,212800,505958225,17100,17100,17100,17100,0
20250401,212700,505958225,17100,17100,17100,17100,0
20250401,212600,505958225,17100,17100,17100,17100,0
20250401,212500,505958225,17100,17100,17100,17100,0
20250401,212400,505958225,17100,17100,17100,17100,0
20250401,212300,505958225,17100,17100,17100,17100,0
20250401,212200,505958225,17100,17100,17100,17100,654
20250401,212100,505958225,17100,17100,17100,17100,0
20250401,212000,505958225,17100,17100,17100,17100,0
20250401,211900,505958225,17100,17100,17100,17100,0
20250401,211800,505958225,17100,17100,17100,17100,0
20250401,211700,505958225,17100,17100,17100,17100,0
20250401,211600,505958225,17100,17100,17100,17100,0
20250401,211500,505958225,17100,17100,17100,17100,0
20250401,211400,505958225,17100,17100,17100,17100,0
20250401,211300,505958225,17100,17100,17100,17100,0
20250401,211200,505958225,17100,17100,17100,17100,0
20250401,211100,505958225,17100,17100,17100,17100,0
20250401,211000,505958225,17100,17100,17100,17100,0
20250401,210900,505958225,17100,17100,17100,17100,0
20250401,210800,505958225,17100,17100,17100,17100,0
20250401,210700,505958225,17100,17100,17100,17100,0
20250401,210600,505958225,17100,17100,17100,17100,0
20250401,210500,505958225,17100,17100,17100,17100,0
20250401,210400,505958225,17100,17100,17100,17100,0
20250401,210300,505958225,17100,17100,17100,17100,0
20250401,210200,505958225,17100,17100,17100,17100,0
20250401,210100,505958225,17100,17100,17100,17100,0
20250401,210000,505958225,17100,17100,17100,17100,0
20250401,205900,505958225,17100,17100,17100,17100,0
20250401,205800,505958225,17100,17100,17100,17100,0
20250401,205700,505958225,17100,17100,17100,17100,0
20250401,205600,505958225,17100,17100,17100,17100,0
20250401,205500,505958225,17100,17100,17100,17100,0
20250401,205400,505958225,17100,17100,17100,17100,0
20250401,205300,505958225,17100,17100,17100,17100,0
20250401,205200,505958225,17100,17100,17100,17100,654
20250401,205100,505958225,17100,17100,17100,17100,0
20250401,205000,505958225,17100,17100,17100,17100,0
20250401,204900,505958225,17100,17100,17100,17100,0
20250401,204800,505958225,17100,17100,17100,17100,0
20250401,204700,505958225,17100,17100,17100,17100,0
20250401,204600,505958225,17100,17100,17100,17100,0
20250401,204500,505958225,17100,17100,17100,17100,0
20250401,204400,505958225,17100,17100,17100,17100,0
20250401,204300,505958225,17100,17100,17100,17100,0
20250401,204200,505958225,17100,17100,17100,17100,0
20250401,204100,505958225,17100,17100,17100,17100,0
20250401,204000,505958225,17100,17100,17100,17100,0
20250401,203900,505958225,17100,17100,17100,17100,0
20250401,203800,505958225,17100,17100,17100,17100,0
20250401,203700,505958225,17100,17100,17100,17100,0
20250401,203600,505958225,17100,17100,17100,17100,0
20250401,203500,505958225,17100,17100,17100,17100,0
20250401,203400,505958225,17100,17100,17100,17100,0
20250401,203300,505958225,17100,17100,17100,17100,0
20250401,203200,505958225,17100,17100,17100,17100,0
20250401,203100,505958225,17100,17100,17100,17100,0
20250401,203000,505958225,17100,17100,17100,17100,0
20250401,202900,505958225,17100,17100,17100,17100,0
20250401,202800,505958225,17100,17100,17100,17100,0
20250401,202700,505958225,17100,17100,17100,17100,0
20250401,202600,505958225,17100,17100,17100,17100,0
20250401,202500,505958225,17100,17100,17100,17100,0
20250401,202400,505958225,17100,17100,17100,17100,0
20250401,202300,505958225,17100,17100,17100,17100,0
20250401,202200,505958225,17100,17100,17100,17100,654
20250401,202100,505958225,17100,17100,17100,17100,0
20250401,202000,505958225,17100,17100,17100,17100,0
20250401,201900,505958225,17100,17100,17100,17100,0
20250401,201800,505958225,17100,17100,17100,17100,0
20250401,201700,505958225,17100,17100,17100,17100,0
20250401,201600,505958225,17100,17100,17100,17100,0
20250401,201500,505958225,17100,17100,17100,17100,0
20250401,201400,505958225,17100,17100,17100,17100,0
20250401,201300,505958225,17100,17100,17100,17100,0
20250401,201200,505958225,17100,17100,17100,17100,0
20250401,201100,505958225,17100,17100,17100,17100,0
20250401,201000,505958225,17100,17100,17100,17100,0
20250401,200900,505958225,17100,17100,17100,17100,0
20250401,200800,505958225,17100,17100,17100,17100,0
20250401,200700,505958225,17100,17100,17100,17100,0
20250401,200600,505958225,17100,17100,17100,17100,0
20250401,200500,505958225,17100,17100,17100,17100,0
20250401,200400,505958225,17100,17100,17100,17100,0
20250401,200300,505958225,17100,17100,17100,17100,0
20250401,200200,505958225,17100,17100,17100,17100,0
20250401,200100,505958225,17100,17100,17100,17100,0
20250401,200000,505958225,17100,17100,17100,17100,0
20250401,195900,505958225,17100,17100,17100,17100,0
20250401,195800,505958225,17100,17100,17100,17100,0
20250401,195700,505958225,17100,17100,17100,17100,0
20250401,195600,505958225,17100,17100,17100,17100,0
20250401,195500,505958225,17100,17100,17100,17100,0
20250401,195400,505958225,17100,17100,17100,17100,0
20250401,195300,505958225,17100,17100,17100,17100,0
20250401,195200,505958225,17100,17100,17100,17100,654
20250401,195100,505958225,17100,17100,17100,17100,0
20250401,195000,505958225,17100,17100,17100,17100,0
20250401,194900,505958225,17100,17100,17100,17100,0
20250401,194800,505958225,17100,17100,17100,17100,0
20250401,194700,505958225,17100,17100,17100,17100,0
20250401,194600,505958225,17100,17100,17100,17100,0
20250401,194500,505958225,17100,17100,17100,17100,0
20250401,194400,505958225,17100,17100,17100,17100,0
20250401,194300,505958225,17100,17100,17100,17100,0
20250401,194200,505958225,17100,17100,17100,17100,0
20250401,194100,505958225,17100,17100,17100,17100,0
20250401,194000,505958225,17100,17100,17100,17100,0
20250401,193900,505958225,17100,17100,17100,17100,0
20250401,193800,505958225,17100,17100,17100,17100,0
20250401,193700,505958225,17100,17100,17100,17100,0
20250401,193600,505958225,17100,17100,17100,17100,0
20250401,193500,505958225,17100,17100,17100,17100,0
20250401,193400,505958225,17100,17100,17100,17100,0
20250401,193300,505958225,17100,17100,17100,17100,0
20250401,193200,505958225,17100,17100,17100,17100,0
20250401,193100,505958225,17100,17100,17100,17100,0
20250401,193000,505958225,17100,17100,17100,17100,0
20250401,192900,505958225,17100,17100,17100,17100,0
20250401,192800,505958225,17100,17100,17100,17100,0
20250401,192700,505958225,17100,17100,17100,17100,0
20250401,192600,505958225,17100,17100,17100,17100,0
20250401,192500,505958225,17100,17100,17100,17100,0
20250401,192400,505958225,17100,17100,17100,17100,0
20250401,192300,505958225,17100,17100,17100,17100,0
20250401,192200,505958225,17100,17100,17100,17100,654
20250401,192100,505958225,17100,17100,17100,17100,0
20250401,192000,505958225,17100,17100,17100,17100,0
20250401,191900,505958225,17100,17100,17100,17100,0
20250401,191800,505958225,17100,17100,17100,17100,0
20250401,191700,505958225,17100,17100,17100,17100,0
20250401,191600,505958225,17100,17100,17100,17100,0
20250401,191500,505958225,17100,17100,17100,17100,0
20250401,191400,505958225,17100,17100,17100,17100,0
20250401,191300,505958225,17100,17100,17100,17100,0
20250401,191200,505958225,17100,17100,17100,17100,0
20250401,191100,505958225,17100,17100,17100,17100,0
20250401,191000,505958225,17100,17100,17100,17100,0
20250401,190900,505958225,17100,17100,17100,17100,0
20250401,190800,505958225,17100,17100,17100,17100,0
20250401,190700,505958225,17100,17100,17100,17100,0
20250401,190600,505958225,17100,17100,17100,17100,0
20250401,190500,505958225,17100,17100,17100,17100,0
20250401,190400,505958225,17100,17100,17100,17100,0
20250401,190300,505958225,17100,17100,17100,17100,0
20250401,190200,505958225,17100,17100,17100,17100,0
20250401,190100,505958225,17100,17100,17100,17100,0
20250401,190000,505958225,17100,17100,17100,17100,0
20250401,185900,505958225,17100,17100,17100,17100,0
20250401,185800,505958225,17100,17100,17100,17100,0
20250401,185700,505958225,17100,17100,17100,17100,0
20250401,185600,505958225,17100,17100,17100,17100,0
20250401,185500,505958225,17100,17100,17100,17100,0
20250401,185400,505958225,17100,17100,17100,17100,0
20250401,185300,505958225,17100,17100,17100,17100,0
20250401,185200,505958225,17100,17100,17100,17100,654
20250401,185100,505958225,17100,17100,17100,17100,0
20250401,185000,505958225,17100,17100,17100,17100,0
20250401,184900,505958225,17100,17100,17100,17100,0
20250401,184800,505958225,17100,17100,17100,17100,0
20250401,184700,505958225,17100,17100,17100,17100,0
20250401,184600,505958225,17100,17100,17100,17100,0
20250401,184500,505958225,17100,17100,17100,17100,0
20250401,184400,505958225,17100,17100,17100,17100,0
20250401,184300,505958225,17100,17100,17100,17100,0
20250401,184200,505958225,17100,17100,17100,17100,0
20250401,184100,505958225,17100,17100,17100,17100,0
20250401,184000,505958225,17100,17100,17100,17100,0
20250401,183900,505958225,17100,17100,17100,17100,0
20250401,183800,505958225,17100,17100,17100,17100,0
20250401,183700,505958225,17100,17100,17100,17100,0
20250401,183600,505958225,17100,17100,17100,17100,0
20250401,183500,505958225,17100,17100,17100,17100,0
20250401,183400,505958225,17100,17100,17100,17100,0
20250401,183300,505958225,17100,17100,17100,17100,0
20250401,183200,505958225,17100,17100,17100,17100,0
20250401,183100,505958225,17100,17100,17100,17100,0
20250401,183000,505958225,17100,17100,17100,17100,0
20250401,182900,505958225,17100,17100,17100,17100,0
20250401,182800,505958225,17100,17100,17100,17100,0
20250401,182700,505958225,17100,17100,17100,17100,0
20250401,182600,505958225,17100,17100,17100,17100,0
20250401,182500,505958225,17100,17100,17100,17100,0
20250401,182400,505958225,17100,17100,17100,17100,0
20250401,182300,505958225,17100,17100,17100,17100,0
20250401,182200,505958225,17100,17100,17100,17100,654
20250401,182100,505958225,17100,17100,17100,17100,0
20250401,182000,505958225,17100,17100,17100,17100,0
20250401,181900,505958225,17100,17100,17100,17100,0
20250401,181800,505958225,17100,17100,17100,17100,0
20250401,181700,505958225,17100,17100,17100,17100,0
20250401,181600,505958225,17100,17100,17100,17100,0
20250401,181500,505958225,17100,17100,17100,17100,0
20250401,181400,505958225,17100,17100,17100,17100,0
20250401,181300,505958225,17100,17100,17100,17100,0
20250401,181200,505958225,17100,17100,17100,17100,0
20250401,181100,505958225,17100,17100,17100,17100,0
20250401,181000,505958225,17100,17100,17100,17100,0
20250401,180900,505958225,17100,17100,17100,17100,0
20250401,180800,505958225,17100,17100,17100,17100,0
20250401,180700,505958225,17100,17100,17100,17100,0
20250401,180600,505958225,17100,17100,17100,17100,0
20250401,180500,505958225,17100,17100,17100,17100,0
20250401,180400,505958225,17100,17100,17100,17100,0
20250401,180300,505958225,17100,17100,17100,17100,0
20250401,180200,505958225,17100,17100,17100,17100,0
20250401,180100,505958225,17100,17100,17100,17100,0
20250401,180000,505958225,17100,17100,17100,17100,0
20250401,175900,505958225,17100,17100,17100,17100,0
20250401,175800,505958225,17100,17100,17100,17100,0
20250401,175700,505958225,17100,17100,17100,17100,0
20250401,175600,505958225,17100,17100,17100,17100,0
20250401,175500,505958225,17100,17100,17100,17100,0
20250401,175400,505958225,17100,17100,17100,17100,0
20250401,175300,505958225,17100,17100,17100,17100,0
20250401,175200,505958225,17100,17100,17100,17100,654
20250401,175100,505958225,17100,17100,17100,17100,0
20250401,175000,505958225,17100,17100,17100,17100,0
20250401,174900,505958225,17100,17100,17100,17100,0
20250401,174800,505958225,17100,17100,17100,17100,0
20250401,174700,505958225,17100,17100,17100,17100,0
20250401,174600,505958225,17100,17100,17100,17100,0
20250401,174500,505958225,17100,17100,17100,17100,0
20250401,174400,505958225,17100,17100,17100,17100,0
20250401,174300,505958225,17100,17100,17100,17100,0
20250401,174200,505958225,17100,17100,17100,17100,0
20250401,174100,505958225,17100,17100,17100,17100,0
20250401,174000,505958225,17100,17100,17100,17100,0
20250401,173900,505958225,17100,17100,17100,17100,0
20250401,173800,505958225,17100,17100,17100,17100,0
20250401,173700,505958225,17100,17100,17100,17100,0
20250401,173600,505958225,17100,17100,17100,17100,0
20250401,173500,505958225,17100,17100,17100,17100,0
20250401,173400,505958225,17100,17100,17100,17100,0
20250401,173300,505958225,17100,17100,17100,17100,0
20250401,173200,505958225,17100,17100,17100,17100,0
20250401,173100,505958225,17100,17100,17100,17100,0
20250401,173000,505958225,17100,17100,17100,17100,0
20250401,172900,505958225,17100,17100,17100,17100,0
20250401,172800,505958225,17100,17100,17100,17100,0
20250401,172700,505958225,17100,17100,17100,17100,0
20250401,172600,505958225,17100,17100,17100,17100,0
20250401,172500,505958225,17100,17100,17100,17100,0
20250401,172400,505958225,17100,17100,17100,17100,0
20250401,172300,505958225,17100,17100,17100,17100,0
20250401,172200,505958225,17100,17100,17100,17100,654
20250401,172100,505958225,17100,17100,17100,17100,0
20250401,172000,505958225,17100,17100,17100,17100,0
20250401,171900,505958225,17100,17100,17100,17100,0
20250401,171800,505958225,17100,17100,17100,17100,0
20250401,171700,505958225,17100,17100,17100,17100,0
20250401,171600,505958225,17100,17100,17100,17100,0
20250401,171500,505958225,17100,17100,17100,17100,0
20250401,171400,505958225,17100,17100,17100,17100,0
20250401,171300,505958225,17100,17100,17100,17100,0
20250401,171200,505958225,17100,17100,17100,17100,0
20250401,171100,505958225,17100,17100,17100,17100,0
20250401,171000,505958225,17100,17100,17100,17100,0
20250401,170900,505958225,17100,17100,17100,17100,0
20250401,170800,505958225,17100,17100,17100,17100,0
20250401,170700,505958225,17100,17100,17100,17100,0
20250401,170600,505958225,17100,17100,17100,17100,0
20250401,170500,505958225,17100,17100,17100,17100,0
20250401,170400,505958225,17100,17100,17100,17100,0
20250401,170300,505958225,17100,17100,17100,17100,0
20250401,170200,505958225,17100,17100,17100,17100,0
20250401,170100,505958225,17100,17100,17100,17100,0
20250401,170000,505958225,17100,17100,17100,17100,0
20250401,165900,505958225,17100,17100,17100,17100,0
20250401,165800,505958225,17100,17100,17100,17100,0
20250401,165700,505958225,17100,17100,17100,17100,0
20250401,165600,505958225,17100,17100,17100,17100,0
20250401,165500,505958225,17100,17100,17100,17100,0
20250401,165400,505958225,17100,17100,17100,17100,0
20250401,165300,505958225,17100,17100,17100,17100,0
20250401,165200,505958225,17100,17100,17100,17100,654
20250401,165100,505958225,17100,17100,17100,17100,0
20250401,165000,505958225,17100,17100,17100,17100,0
20250401,164900,505958225,17100,17100,17100,17100,0
20250401,164800,505958225,17100,17100,17100,17100,0
20250401,164700,505958225,17100,17100,17100,17100,0
20250401,164600,505958225,17100,17100,17100,17100,0
20250401,164500,505958225,17100,17100,17100,17100,0
20250401,164400,505958225,17100,17100,17100,17100,0
20250401,164300,505958225,17100,17100,17100,17100,0
20250401,164200,505958225,17100,17100,17100,17100,0
20250401,164100,505958225,17100,17100,17100,17100,0
20250401,164000,505958225,17100,17100,17100,17100,0
20250401,163900,505958225,17100,17100,17100,17100,0
20250401,163800,505958225,17100,17100,17100,17100,0
20250401,163700,505958225,17100,17100,17100,17100,0
20250401,163600,505958225,17100,17100,17100,17100,0
20250401,163500,505958225,17100,17100,17100,17100,0
20250401,163400,505958225,17100,17100,17100,17100,0
20250401,163300,505958225,17100,17100,17100,17100,0
20250401,163200,505958225,17100,17100,17100,17100,0
20250401,163100,505958225,17100,17100,17100,17100,0
20250401,163000,505958225,17100,17100,17100,17100,0
20250401,162900,505958225,17100,17100,17100,17100,0
20250401,162800,505958225,17100,17100,17100,17100,0
20250401,162700,505958225,17100,17100,17100,17100,0
20250401,162600,505958225,17100,17100,17100,17100,0
20250401,162500,505958225,17100,17100,17100,17100,0
20250401,162400,505958225,17100,17100,17100,17100,0
20250401,162300,505958225,17100,17100,17100,17100,0
20250401,162200,505958225,17100,17100,17100,17100,654
20250401,162100,505958225,17100,17100,17100,17100,0
20250401,162000,505958225,17100,17100,17100,17100,0
20250401,161900,505958225,17100,17100,17100,17100,0
20250401,161800,505958225,17100,17100,17100,17100,0
20250401,161700,505958225,17100,17100,17100,17100,0
20250401,161600,505958225,17100,17100,17100,17100,0
20250401,161500,505958225,17100,17100,17100,17100,0
20250401,161400,505958225,17100,17100,17100,17100,0
20250401,161300,505958225,17100,17100,17100,17100,0
20250401,161200,505958225,17100,17100,17100,17100,0
20250401,161100,505958225,17100,17100,17100,17100,0
20250401,161000,505958225,17100,17100,17100,17100,0
20250401,160900,505958225,17100,17100,17100,17100,0
20250401,160800,505958225,17100,17100,17100,17100,0
20250401,160700,505958225,17100,17100,17100,17100,0
20250401,160600,505958225,17100,17100,17100,17100,0
20250401,160500,505958225,17100,17100,17100,17100,0
20250401,160400,505958225,17100,17100,17100,17100,0
20250401,160300,505958225,17100,17100,17100,17100,0
20250401,160200,505958225,17100,17100,17100,17100,0
20250401,160100,505958225,17100,17100,17100,17100,0
20250401,160000,505958225,17100,17100,17100,17100,0
20250401,155900,505958225,17100,17100,17100,17100,0
20250401,155800,505958225,17100,17100,17100,17100,0
20250401,155700,505958225,17100,17100,17100,17100,0
20250401,155600,505958225,17100,17100,17100,17100,0
20250401,155500,505958225,17100,17100,17100,17100,0
20250401,155400,505958225,17100,17100,17100,17100,0
20250401,155300,505958225,17100,17100,17100,17100,0
20250401,155200,505958225,17100,17100,17100,17100,654
20250401,155100,505958225,17100,17100,17100,17100,0
20250401,155000,505958225,17100,17100,17100,17100,0
20250401,154900,505958225,17100,17100,17100,17100,0
20250401,154800,505958225,17100,17100,17100,17100,0
20250401,154700,505958225,17100,17100,17100,17100,0
20250401,154600,505958225,17100,17100,17100,17100,0
20250401,154500,505958225,17100,17100,17100,17100,0
20250401,154400,505958225,17100,17100,17100,17100,0
20250401,154300,505958225,17100,17100,17100,17100,0
20250401,154200,505958225,17100,17100,17100,17100,0
20250401,154100,505958225,17100,17100,17100,17100,0
20250401,154000,505958225,17100,17100,17100,17100,0
20250401,153900,505958225,17100,17100,17100,17100,0
20250401,153800,505958225,17100,17100,17100,17100,0
20250401,153700,505958225,17100,17100,17100,17100,0
20250401,153600,505958225,17100,17100,17100,17100,0
20250401,153500,505958225,17100,17100,17100,17100,0
20250401,153400,505958225,17100,17100,17100,17100,0
20250401,153300,505958225,17100,17100,17100,17100,0
20250401,153200,505958225,17100,17100,17100,17100,0
20250401,153100,505958225,17100,17100,17100,17100,0
20250401,153000,505958225,17100,17100,17100,17100,654
20250401,152900,494774825,17020,17020,17020,17020,0
20250401,152800,494774825,17020,17020,17020,17020,0
20250401,152700,494774825,17020,17020,17020,17020,0
20250401,152600,494774825,17020,17020,17020,17020,0
20250401,152500,494774825,17020,17020,17020,17020,0
20250401,152400,494774825,17020,17020,17020,17020,0
20250401,152300,494774825,17020,17020,17020,17020,0
20250401,152200,494774825,17020,17020,17020,17020,0
20250401,152100,494774825,17020,17020,17020,17020,0
20250401,152000,494774825,17020,17020,17020,17020,0
20250401,151900,494774825,17020,16990,17020,16990,67
20250401,151800,493636465,16990,16990,16990,16990,0
20250401,151700,493636465,16990,16990,16990,16990,0
20250401,151600,493636465,16990,16990,16990,16990,0
20250401,151500,493636465,16990,16990,16990,16990,0
20250401,151400,493636465,16990,16990,16990,16990,21
20250401,151300,493279675,16990,17000,17000,16990,9
20250401,151200,493126725,16990,16995,16995,16990,134
20250401,151100,490849910,17005,17005,17005,17005,17
20250401,151000,490560825,17015,16990,17040,16990,400
20250401,150900,483754600,16990,16990,16990,16990,0
20250401,150800,483754600,16990,17015,17015,16990,63
20250401,150700,482684030,17040,17040,17040,17040,5
20250401,150600,482598830,17055,17055,17055,17040,7
20250401,150500,482479460,17040,17040,17040,17040,28
20250401,150400,482002340,17040,17040,17040,17040,0
20250401,150300,482002340,17040,17060,17060,17040,128
20250401,150200,479820580,17070,17060,17070,17060,141
20250401,150100,477414680,17065,17065,17065,17065,0
20250401,150000,477414680,17065,17065,17065,17065,1
20250401,145900,477397615,17065,17045,17070,17045,763
20250401,145800,464385005,17045,17050,17050,17045,100
20250401,145700,462680255,17040,17000,17045,16995,563
20250401,145600,453096735,17030,17030,17030,17030,0
20250401,145500,453096735,17030,17000,17040,17000,104
20250401,145400,451327135,17030,17030,17030,17030,0
20250401,145300,451327135,17030,17030,17030,17030,0
20250401,145200,451327135,17030,17030,17030,17030,0
20250401,145100,451327135,17030,17025,17040,17025,156
20250401,145000,448670145,17040,17025,17045,17020,350
20250401,144900,442707890,17050,17030,17050,17015,343
20250401,144800,436866470,16990,17000,17000,16990,100
20250401,144700,435167070,17060,17060,17060,17060,1
20250401,144600,435150010,17000,17000,17000,17000,1
20250401,144500,435133010,17070,17070,17070,17070,0
20250401,144400,435133010,17070,17070,17070,17070,0
20250401,144300,435133010,17070,17040,17070,17040,267
20250401,144200,430581780,17040,17040,17040,17040,0
20250401,144100,430581780,17040,17040,17040,17040,1
20250401,144000,430564740,17000,17000,17000,17000,16
20250401,143900,430292740,17000,17000,17000,17000,81
20250401,143800,428915740,17000,17000,17000,17000,46
20250401,143700,428133740,17000,17000,17000,17000,24
20250401,143600,427725740,17050,17050,17050,17050,21
20250401,143500,427367690,17050,17060,17060,17050,59
20250401,143400,426361540,17060,17050,17060,17050,127
20250401,143300,424196120,17060,17060,17060,17060,1
20250401,143200,424179060,17000,17010,17070,17000,69
20250401,143100,423005330,17010,17010,17010,17010,21
20250401,143000,422648120,17070,17070,17070,17070,0
20250401,142900,422648120,17070,17070,17070,17070,1
20250401,142800,422631050,17000,17000,17000,17000,0
20250401,142700,422631050,17000,17000,17000,17000,0
20250401,142600,422631050,17000,17000,17000,17000,28
20250401,142500,422155050,17000,17090,17090,17000,96
20250401,142400,420522960,17090,17090,17090,17090,0
20250401,142300,420522960,17090,17090,17090,17090,10
20250401,142200,420352060,17090,17090,17090,17090,8
20250401,142100,420215340,17090,17090,17090,17090,0
20250401,142000,420215340,17090,17090,17090,17090,1
20250401,141900,420198250,17000,17010,17010,17000,13
20250401,141800,419977210,17000,17000,17000,17000,0
20250401,141700,419977210,17000,17000,17000,17000,0
20250401,141600,419977210,17000,17080,17090,17000,3
20250401,141500,419926040,17070,17050,17070,17000,92
20250401,141400,418360840,17040,17060,17060,17040,21
20250401,141300,418002980,17040,17040,17040,17040,30
20250401,141200,417491780,17040,17050,17050,17040,115
20250401,141100,415532110,17050,17050,17050,17050,0
20250401,141000,415532110,17050,17050,17050,17050,22
20250401,140900,415157010,17050,17050,17050,17050,37
20250401,140800,414526160,17070,17080,17080,17070,5
20250401,140700,414440790,17110,17110,17110,17110,0
20250401,140600,414440790,17110,17110,17110,17110,10
20250401,140500,414269690,17130,17130,17130,17130,0
20250401,140400,414269690,17130,17130,17130,17130,0
20250401,140300,414269690,17130,17130,17130,17130,0
20250401,140200,414269690,17130,17130,17130,17130,10
20250401,140100,414098390,17130,17130,17130,17130,10
20250401,140000,413927090,17130,17130,17130,17130,0
20250401,135900,413927090,17130,17130,17130,17130,0
20250401,135800,413927090,17130,17110,17130,17110,207
20250401,135700,410382190,17100,17100,17100,17100,2
20250401,135600,410347990,17100,17100,17100,17100,0
20250401,135500,410347990,17100,17100,17100,17100,0
20250401,135400,410347990,17100,17100,17100,17100,320
20250401,135300,404875990,17110,17100,17110,17100,234
20250401,135200,400873180,17080,17100,17100,17080,28
20250401,135100,400394780,17100,17100,17100,17100,21
20250401,135000,400035680,17090,17090,17090,17090,1
20250401,134900,400018590,17090,17090,17090,17090,0
20250401,134800,400018590,17090,17090,17090,17090,29
20250401,134700,399522980,17100,17100,17100,17100,0
20250401,134600,399522980,17100,17050,17100,17040,72
20250401,134500,398295980,17090,17020,17090,17020,1449
20250401,134400,373597970,17000,17000,17000,17000,5
20250401,134300,373512970,17000,17000,17000,17000,0
20250401,134200,373512970,17000,17000,17000,17000,28
20250401,134100,373036970,17000,17000,17000,17000,0
20250401,134000,373036970,17000,17000,17000,17000,0
20250401,133900,373036970,17000,17000,17000,17000,0
20250401,133800,373036970,17000,17000,17000,17000,0
20250401,133700,373036970,17000,17000,17000,17000,51
20250401,133600,372169970,17000,17000,17000,17000,1
20250401,133500,372152970,16950,16950,16950,16950,0
20250401,133400,372152970,16950,16950,16950,16950,5
20250401,133300,372068220,16950,16950,16950,16950,0
20250401,133200,372068220,16950,16950,16950,16950,0
20250401,133100,372068220,16950,16950,16950,16950,50
20250401,133000,371220720,17000,17000,17000,17000,0
20250401,132900,371220720,17000,17000,17000,17000,0
20250401,132800,371220720,17000,17000,17000,17000,0
20250401,132700,371220720,17000,17000,17010,17000,3
20250401,132600,371169710,17000,17000,17000,17000,0
20250401,132500,371169710,17000,17000,17000,17000,0
20250401,132400,371169710,17000,17000,17000,17000,4
20250401,132300,371101710,17020,17020,17020,17020,0
20250401,132200,371101710,17020,17020,17020,17020,0
20250401,132100,371101710,17020,17020,17020,17020,0
20250401,132000,371101710,17020,17020,17020,17020,0
20250401,131900,371101710,17020,17020,17020,17020,0
20250401,131800,371101710,17020,17020,17020,17020,0
20250401,131700,371101710,17020,17020,17020,17020,0
20250401,131600,371101710,17020,17020,17020,17020,0
20250401,131500,371101710,17020,17020,17020,17020,0
20250401,131400,371101710,17020,17020,17020,17020,0
20250401,131300,371101710,17020,17020,17020,17020,0
20250401,131200,371101710,17020,17020,17020,17020,1
20250401,131100,371084690,17000,16990,17000,16990,23
20250401,131000,370693810,16990,16990,16990,16990,0
20250401,130900,370693810,16990,16990,16990,16990,0
20250401,130800,370693810,16990,16990,16990,16990,0
20250401,130700,370693810,16990,16990,16990,16990,0
20250401,130600,370693810,16990,16990,16990,16990,0
20250401,130500,370693810,16990,16990,16990,16990,0
20250401,130400,370693810,16990,16990,16990,16990,1
20250401,130300,370676820,16920,16920,16920,16920,0
20250401,130200,370676820,16920,16920,16920,16920,0
20250401,130100,370676820,16920,16920,16920,16920,0
20250401,130000,370676820,16920,16920,16920,16920,0
20250401,125900,370676820,16920,16920,16920,16920,5
20250401,125800,370592220,16920,16920,16920,16920,0
20250401,125700,370592220,16920,16920,16920,16920,2
20250401,125600,370558380,16920,16920,16920,16920,3
20250401,125500,370507620,16920,16920,16920,16920,4
20250401,125400,370439940,16910,16910,16910,16910,2
20250401,125300,370406120,17010,17010,17010,17010,11
20250401,125200,370219010,16910,16910,16910,16910,2
20250401,125100,370185190,16910,16910,16910,16910,3
20250401,125000,370134460,17040,17040,17040,17040,5
20250401,124900,370049260,17030,17030,17030,17030,478
20250401,124800,361908920,17030,17030,17030,17030,3
20250401,124700,361857830,17030,17030,17030,17030,3
20250401,124600,361806740,17030,17040,17040,17030,26
20250401,124500,361363950,17030,17030,17030,17030,30
20250401,124400,360853050,17040,17040,17040,17040,306
20250401,124300,355638810,17040,17050,17050,17040,12
20250401,124200,355434320,17050,17050,17050,17050,3
20250401,124100,355383170,17050,17060,17060,17050,5
20250401,124000,355297890,17040,17050,17050,17040,90
20250401,123900,353764190,17080,17050,17080,17050,15
20250401,123800,353508050,17070,17040,17070,17040,67
20250401,123700,352364990,17030,17030,17030,17030,15
20250401,123600,352109540,17030,17030,17030,17030,3
20250401,123500,352058450,17050,17050,17050,17050,0
20250401,123400,352058450,17050,17060,17060,17050,564
20250401,123300,342441570,17060,17060,17060,17060,3
20250401,123200,342390390,17060,17060,17060,17060,2
20250401,123100,342356270,17060,17060,17060,17060,6
20250401,123000,342253910,17060,17065,17065,17060,6
20250401,122900,342151525,17065,17065,17065,17065,3
20250401,122800,342100330,17060,17060,17060,17060,5
20250401,122700,342015030,17050,17050,17050,17050,2
20250401,122600,341980930,17050,17030,17050,17030,156
20250401,122500,339322000,17030,17020,17030,17020,21
20250401,122400,338964430,17020,17020,17020,17020,0
20250401,122300,338964430,17020,17000,17020,17000,15
20250401,122200,338709370,17020,17020,17020,17020,2
20250401,122100,338675330,17020,16900,17020,16900,1379
20250401,122000,315250100,16920,16920,16920,16920,1
20250401,121900,315233180,16920,16920,16920,16920,53
20250401,121800,314336420,16920,16920,16920,16920,2
20250401,121700,314302580,16920,16920,16920,16920,3
20250401,121600,314251820,16910,16910,16910,16910,62
20250401,121500,313203400,16920,16920,16920,16920,1
20250401,121400,313186480,16920,16920,16920,16920,3
20250401,121300,313135720,16910,16910,16910,16910,5
20250401,121200,313051170,16910,16910,16910,16910,0
20250401,121100,313051170,16910,16910,16910,16910,5
20250401,121000,312966620,16930,16930,16930,16930,0
20250401,120900,312966620,16930,16910,16930,16910,6
20250401,120800,312865100,16930,16930,16930,16930,2
20250401,120700,312831240,16930,16930,16930,16930,3
20250401,120600,312780450,16910,16910,16910,16910,2
20250401,120500,312746630,16940,16940,16940,16940,24
20250401,120400,312340070,16920,16900,16920,16900,6
20250401,120300,312238610,16930,16930,16930,16930,20
20250401,120200,311900010,16920,16910,16920,16900,35
20250401,120100,311307860,16910,16910,16910,16910,0
20250401,120000,311307860,16910,16880,16910,16880,72
20250401,115900,310090790,16880,16880,16880,16880,0
20250401,115800,310090790,16880,16880,16880,16880,3
20250401,115700,310040150,16880,16830,16880,16830,73
20250401,115600,308808100,16860,16860,16860,16860,3
20250401,115500,308757520,16860,16860,16860,16860,1
20250401,115400,308740660,16870,16870,16870,16870,1
20250401,115300,308723790,16880,16820,16880,16820,124
20250401,115200,306636890,16820,16870,16870,16820,500
20250401,115100,298216610,16870,16880,16880,16870,5
20250401,115000,298132240,16860,16860,16860,16860,5
20250401,114900,298047940,16880,16880,16880,16880,0
20250401,114800,298047940,16880,16880,16880,16880,33
20250401,114700,297490900,16880,16880,16880,16880,3
20250401,114600,297440260,16880,16880,16880,16880,5
20250401,114500,297355860,16880,16890,16890,16880,9
20250401,114400,297203890,16890,16890,16890,16890,1
20250401,114300,297187000,16900,16900,16900,16900,2
20250401,114200,297153200,16900,16900,16900,16900,3
20250401,114100,297102500,16890,16850,16890,16850,5
20250401,114000,297018170,16900,16900,16900,16900,0
20250401,113900,297018170,16900,16850,16900,16850,56
20250401,113800,296071900,16880,16880,16880,16880,0
20250401,113700,296071900,16880,16850,16880,16850,9
20250401,113600,295920160,16890,16890,16890,16850,59
20250401,113500,294923770,16880,16880,16880,16880,0
20250401,113400,294923770,16880,16850,16880,16850,5
20250401,113300,294839460,16850,16850,16850,16850,3
20250401,113200,294788910,16850,16850,16850,16850,2
20250401,113100,294755210,16900,16890,16900,16890,34
20250401,113000,294180690,16890,16880,16890,16880,13
20250401,112900,293961150,16890,16880,16890,16880,27
20250401,112800,293505140,16890,16880,16890,16880,4
20250401,112700,293437610,16870,16830,16870,16830,5
20250401,112600,293353340,16830,16830,16830,16830,3
20250401,112500,293302850,16890,16890,16890,16890,0
20250401,112400,293302850,16890,16890,16890,16890,2
20250401,112300,293269070,16900,16890,16900,16890,16
20250401,112200,292998700,16890,16890,16890,16890,2
20250401,112100,292964920,16900,16870,16900,16870,400
20250401,112000,286205760,16870,16870,16870,16870,10
20250401,111900,286037060,16870,16870,16870,16870,2
20250401,111800,286003320,16880,16880,16880,16880,14
20250401,111700,285767000,16820,16870,16890,16820,210
20250401,111600,282230880,16870,16890,16890,16870,173
20250401,111500,279312130,16890,16890,16890,16870,15
20250401,111400,279058960,16870,16865,16870,16865,62
20250401,111300,278013215,16865,16870,16870,16860,14
20250401,111200,277777075,16860,16860,16860,16860,2
20250401,111100,277743355,16880,16880,16880,16880,11
20250401,111000,277557675,16810,16810,16810,16810,2
20250401,110900,277524055,16840,16840,16840,16840,34
20250401,110800,276951495,16800,16800,16800,16800,3
20250401,110700,276901095,16800,16800,16800,16800,2
20250401,110600,276867495,16800,16800,16800,16800,3
20250401,110500,276817095,16800,16800,16800,16800,2
20250401,110400,276783495,16800,16800,16800,16800,3
20250401,110300,276733095,16900,16890,16900,16890,120
20250401,110200,274705115,16900,16870,16900,16870,42
20250401,110100,273996475,16800,16800,16800,16800,3
20250401,110000,273946075,16830,16830,16830,16830,2
20250401,105900,273912415,16830,16830,16830,16830,3
20250401,105800,273861925,16830,16830,16830,16830,2
20250401,105700,273828265,16900,16900,16900,16890,528
20250401,105600,264905130,16900,16860,16900,16860,24
20250401,105500,264500070,16870,16840,16870,16840,144
20250401,105400,262071750,16770,16770,16770,16770,53
20250401,105300,261182940,16770,16770,16770,16770,2
20250401,105200,261149400,16840,16840,16840,16840,35
20250401,105100,260560000,16770,16770,16770,16770,11
20250401,105000,260375530,16790,16790,16790,16790,603
20250401,104900,250251160,16790,16790,16790,16790,5
20250401,104800,250167210,16850,16840,16850,16840,12
20250401,104700,249965020,16830,16830,16830,16830,40
20250401,104600,249291820,16830,16830,16830,16830,0
20250401,104500,249291820,16830,16820,16830,16820,8
20250401,104400,249157250,16750,16810,16820,16750,55
20250401,104300,248234370,16800,16800,16800,16800,10
20250401,104200,248066370,16790,16780,16790,16780,9
20250401,104100,247915280,16780,16740,16780,16740,37
20250401,104000,247295780,16730,16730,16730,16730,13
20250401,103900,247078290,16730,16730,16730,16730,2
20250401,103800,247044830,16730,16730,16730,16730,3
20250401,103700,246994640,16730,16730,16730,16730,3
20250401,103600,246944450,16730,16730,16730,16730,45
20250401,103500,246191600,16770,16730,16770,16730,121
20250401,103400,244162550,16750,16780,16780,16750,93
20250401,103300,242602930,16780,16780,16780,16780,3
20250401,103200,242552590,16840,16840,16840,16840,0
20250401,103100,242552590,16840,16780,16840,16780,7
20250401,103000,242434830,16780,16780,16780,16780,10
20250401,102900,242267030,16780,16780,16780,16780,2
20250401,102800,242233470,16780,16780,16780,16780,0
20250401,102700,242233470,16780,16780,16780,16780,3
20250401,102600,242183130,16900,16870,16900,16870,56
20250401,102500,241238160,16800,16880,16880,16800,3
20250401,102400,241187680,16800,16800,16800,16800,3
20250401,102300,241137280,16940,16750,16940,16750,1180
20250401,102200,221210150,16800,16780,16800,16780,608
20250401,102100,210996390,16750,16750,16750,16750,3
20250401,102000,210946140,16780,16780,16780,16780,0
20250401,101900,210946140,16780,16780,16780,16780,2
20250401,101800,210912580,16780,16780,16780,16780,0
20250401,101700,210912580,16780,16780,16780,16780,0
20250401,101600,210912580,16780,16780,16780,16780,99
20250401,101500,209251360,16750,16750,16750,16750,500
20250401,101400,200876360,16780,16780,16780,16780,0
20250401,101300,200876360,16780,16660,16780,16660,15
20250401,101200,200626100,16750,16750,16750,16750,0
20250401,101100,200626100,16750,16750,16750,16750,42
20250401,101000,199922600,16740,16680,16740,16680,463
20250401,100900,192189450,16600,16600,16600,16600,0
20250401,100800,192189450,16600,16600,16600,16600,32
20250401,100700,191658250,16600,16600,16600,16600,100
20250401,100600,189998250,16600,16600,16600,16600,0
20250401,100500,189998250,16600,16600,16600,16600,0
20250401,100400,189998250,16600,16600,16600,16600,100
20250401,100300,188338250,16600,16600,16600,16600,0
20250401,100200,188338250,16600,16600,16600,16600,0
20250401,100100,188338250,16600,16600,16600,16600,68
20250401,100000,187209450,16590,16590,16590,16590,0
20250401,095900,187209450,16590,16590,16590,16590,0
20250401,095800,187209450,16590,16590,16590,16590,60
20250401,095700,186214050,16590,16590,16590,16590,0
20250401,095600,186214050,16590,16600,16600,16590,50
20250401,095500,185384360,16700,16690,16740,16690,632
20250401,095400,174826710,16690,16690,16690,16690,33
20250401,095300,174275940,16690,16700,16700,16690,111
20250401,095200,172422250,16700,16590,16700,16590,861
20250401,095100,158050900,16580,16580,16580,16580,2
20250401,095000,158017740,16700,16700,16700,16700,1
20250401,094900,158001040,16640,16650,16650,16640,60
20250401,094800,157002540,16650,16650,16650,16650,0
20250401,094700,157002540,16650,16650,16650,16650,90
20250401,094600,155504040,16620,16620,16620,16620,70
20250401,094500,154340640,16550,16550,16550,16550,0
20250401,094400,154340640,16550,16550,16550,16550,66
20250401,094300,153248340,16550,16550,16550,16550,0
20250401,094200,153248340,16550,16580,16580,16550,14
20250401,094100,153016610,16580,16580,16580,16580,4
20250401,094000,152950290,16580,16590,16590,16560,108
20250401,093900,151158700,16600,16620,16620,16600,53
20250401,093800,150277880,16620,16620,16620,16620,67
20250401,093700,149164340,16620,16620,16620,16620,10
20250401,093600,148998140,16620,16620,16620,16620,28
20250401,093500,148532780,16620,16620,16620,16620,8
20250401,093400,148399820,16620,16620,16620,16620,0
20250401,093300,148399820,16620,16620,16620,16620,1
20250401,093200,148383200,16630,16690,16690,16630,228
20250401,093100,144582170,16690,16690,16690,16690,2
20250401,093000,144548790,16700,16700,16700,16700,38
20250401,092900,143914190,16710,16750,16750,16710,152
20250401,092800,141372450,16750,16750,16750,16750,0
20250401,092700,141372450,16750,16810,16810,16750,135
20250401,092600,139110590,16850,16850,16850,16850,0
20250401,092500,139110590,16850,16850,16850,16850,0
20250401,092400,139110590,16850,16850,16850,16850,0
20250401,092300,139110590,16850,16840,16850,16840,59
20250401,092200,138116790,16750,16750,16750,16750,2
20250401,092100,138083290,16850,16850,16850,16850,0
20250401,092000,138083290,16850,16850,16850,16850,88
20250401,091900,136600490,16750,16870,16870,16750,41
20250401,091800,135911340,16880,16880,16880,16880,0
20250401,091700,135911340,16880,16880,16880,16880,0
20250401,091600,135911340,16880,16880,16880,16880,338
20250401,091500,130205900,16880,16880,16880,16880,265
20250401,091400,125732700,16900,16900,16900,16900,0
20250401,091300,125732700,16900,16900,16900,16900,0
20250401,091200,125732700,16900,16900,16900,16900,8
20250401,091100,125597500,16900,16900,16900,16900,202
20250401,091000,122183700,16730,16870,16950,16730,1159
20250401,090900,102580110,16850,16920,16920,16850,9
20250401,090800,102428120,16900,16730,16920,16720,183
20250401,090700,99362580,16860,16900,16900,16840,44
20250401,090600,98619500,16900,16890,16920,16890,43
20250401,090500,97893190,16900,16900,16900,16900,221
20250401,090400,94158290,16880,16940,16990,16880,1353
20250401,090300,71209250,16940,16960,17050,16940,1047
20250401,090200,53427040,16950,16900,16950,16690,955
20250401,090100,37296490,16880,16800,16880,16800,2052
20250401,090000,2746820,16810,16870,16870,16520,162
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 215200 505958225 17100 17100 17100 17100 654
3 20250401 215100 505958225 17100 17100 17100 17100 0
4 20250401 215000 505958225 17100 17100 17100 17100 0
5 20250401 214900 505958225 17100 17100 17100 17100 0
6 20250401 214800 505958225 17100 17100 17100 17100 0
7 20250401 214700 505958225 17100 17100 17100 17100 0
8 20250401 214600 505958225 17100 17100 17100 17100 0
9 20250401 214500 505958225 17100 17100 17100 17100 0
10 20250401 214400 505958225 17100 17100 17100 17100 0
11 20250401 214300 505958225 17100 17100 17100 17100 0
12 20250401 214200 505958225 17100 17100 17100 17100 0
13 20250401 214100 505958225 17100 17100 17100 17100 0
14 20250401 214000 505958225 17100 17100 17100 17100 0
15 20250401 213900 505958225 17100 17100 17100 17100 0
16 20250401 213800 505958225 17100 17100 17100 17100 0
17 20250401 213700 505958225 17100 17100 17100 17100 0
18 20250401 213600 505958225 17100 17100 17100 17100 0
19 20250401 213500 505958225 17100 17100 17100 17100 0
20 20250401 213400 505958225 17100 17100 17100 17100 0
21 20250401 213300 505958225 17100 17100 17100 17100 0
22 20250401 213200 505958225 17100 17100 17100 17100 0
23 20250401 213100 505958225 17100 17100 17100 17100 0
24 20250401 213000 505958225 17100 17100 17100 17100 0
25 20250401 212900 505958225 17100 17100 17100 17100 0
26 20250401 212800 505958225 17100 17100 17100 17100 0
27 20250401 212700 505958225 17100 17100 17100 17100 0
28 20250401 212600 505958225 17100 17100 17100 17100 0
29 20250401 212500 505958225 17100 17100 17100 17100 0
30 20250401 212400 505958225 17100 17100 17100 17100 0
31 20250401 212300 505958225 17100 17100 17100 17100 0
32 20250401 212200 505958225 17100 17100 17100 17100 654
33 20250401 212100 505958225 17100 17100 17100 17100 0
34 20250401 212000 505958225 17100 17100 17100 17100 0
35 20250401 211900 505958225 17100 17100 17100 17100 0
36 20250401 211800 505958225 17100 17100 17100 17100 0
37 20250401 211700 505958225 17100 17100 17100 17100 0
38 20250401 211600 505958225 17100 17100 17100 17100 0
39 20250401 211500 505958225 17100 17100 17100 17100 0
40 20250401 211400 505958225 17100 17100 17100 17100 0
41 20250401 211300 505958225 17100 17100 17100 17100 0
42 20250401 211200 505958225 17100 17100 17100 17100 0
43 20250401 211100 505958225 17100 17100 17100 17100 0
44 20250401 211000 505958225 17100 17100 17100 17100 0
45 20250401 210900 505958225 17100 17100 17100 17100 0
46 20250401 210800 505958225 17100 17100 17100 17100 0
47 20250401 210700 505958225 17100 17100 17100 17100 0
48 20250401 210600 505958225 17100 17100 17100 17100 0
49 20250401 210500 505958225 17100 17100 17100 17100 0
50 20250401 210400 505958225 17100 17100 17100 17100 0
51 20250401 210300 505958225 17100 17100 17100 17100 0
52 20250401 210200 505958225 17100 17100 17100 17100 0
53 20250401 210100 505958225 17100 17100 17100 17100 0
54 20250401 210000 505958225 17100 17100 17100 17100 0
55 20250401 205900 505958225 17100 17100 17100 17100 0
56 20250401 205800 505958225 17100 17100 17100 17100 0
57 20250401 205700 505958225 17100 17100 17100 17100 0
58 20250401 205600 505958225 17100 17100 17100 17100 0
59 20250401 205500 505958225 17100 17100 17100 17100 0
60 20250401 205400 505958225 17100 17100 17100 17100 0
61 20250401 205300 505958225 17100 17100 17100 17100 0
62 20250401 205200 505958225 17100 17100 17100 17100 654
63 20250401 205100 505958225 17100 17100 17100 17100 0
64 20250401 205000 505958225 17100 17100 17100 17100 0
65 20250401 204900 505958225 17100 17100 17100 17100 0
66 20250401 204800 505958225 17100 17100 17100 17100 0
67 20250401 204700 505958225 17100 17100 17100 17100 0
68 20250401 204600 505958225 17100 17100 17100 17100 0
69 20250401 204500 505958225 17100 17100 17100 17100 0
70 20250401 204400 505958225 17100 17100 17100 17100 0
71 20250401 204300 505958225 17100 17100 17100 17100 0
72 20250401 204200 505958225 17100 17100 17100 17100 0
73 20250401 204100 505958225 17100 17100 17100 17100 0
74 20250401 204000 505958225 17100 17100 17100 17100 0
75 20250401 203900 505958225 17100 17100 17100 17100 0
76 20250401 203800 505958225 17100 17100 17100 17100 0
77 20250401 203700 505958225 17100 17100 17100 17100 0
78 20250401 203600 505958225 17100 17100 17100 17100 0
79 20250401 203500 505958225 17100 17100 17100 17100 0
80 20250401 203400 505958225 17100 17100 17100 17100 0
81 20250401 203300 505958225 17100 17100 17100 17100 0
82 20250401 203200 505958225 17100 17100 17100 17100 0
83 20250401 203100 505958225 17100 17100 17100 17100 0
84 20250401 203000 505958225 17100 17100 17100 17100 0
85 20250401 202900 505958225 17100 17100 17100 17100 0
86 20250401 202800 505958225 17100 17100 17100 17100 0
87 20250401 202700 505958225 17100 17100 17100 17100 0
88 20250401 202600 505958225 17100 17100 17100 17100 0
89 20250401 202500 505958225 17100 17100 17100 17100 0
90 20250401 202400 505958225 17100 17100 17100 17100 0
91 20250401 202300 505958225 17100 17100 17100 17100 0
92 20250401 202200 505958225 17100 17100 17100 17100 654
93 20250401 202100 505958225 17100 17100 17100 17100 0
94 20250401 202000 505958225 17100 17100 17100 17100 0
95 20250401 201900 505958225 17100 17100 17100 17100 0
96 20250401 201800 505958225 17100 17100 17100 17100 0
97 20250401 201700 505958225 17100 17100 17100 17100 0
98 20250401 201600 505958225 17100 17100 17100 17100 0
99 20250401 201500 505958225 17100 17100 17100 17100 0
100 20250401 201400 505958225 17100 17100 17100 17100 0
101 20250401 201300 505958225 17100 17100 17100 17100 0
102 20250401 201200 505958225 17100 17100 17100 17100 0
103 20250401 201100 505958225 17100 17100 17100 17100 0
104 20250401 201000 505958225 17100 17100 17100 17100 0
105 20250401 200900 505958225 17100 17100 17100 17100 0
106 20250401 200800 505958225 17100 17100 17100 17100 0
107 20250401 200700 505958225 17100 17100 17100 17100 0
108 20250401 200600 505958225 17100 17100 17100 17100 0
109 20250401 200500 505958225 17100 17100 17100 17100 0
110 20250401 200400 505958225 17100 17100 17100 17100 0
111 20250401 200300 505958225 17100 17100 17100 17100 0
112 20250401 200200 505958225 17100 17100 17100 17100 0
113 20250401 200100 505958225 17100 17100 17100 17100 0
114 20250401 200000 505958225 17100 17100 17100 17100 0
115 20250401 195900 505958225 17100 17100 17100 17100 0
116 20250401 195800 505958225 17100 17100 17100 17100 0
117 20250401 195700 505958225 17100 17100 17100 17100 0
118 20250401 195600 505958225 17100 17100 17100 17100 0
119 20250401 195500 505958225 17100 17100 17100 17100 0
120 20250401 195400 505958225 17100 17100 17100 17100 0
121 20250401 195300 505958225 17100 17100 17100 17100 0
122 20250401 195200 505958225 17100 17100 17100 17100 654
123 20250401 195100 505958225 17100 17100 17100 17100 0
124 20250401 195000 505958225 17100 17100 17100 17100 0
125 20250401 194900 505958225 17100 17100 17100 17100 0
126 20250401 194800 505958225 17100 17100 17100 17100 0
127 20250401 194700 505958225 17100 17100 17100 17100 0
128 20250401 194600 505958225 17100 17100 17100 17100 0
129 20250401 194500 505958225 17100 17100 17100 17100 0
130 20250401 194400 505958225 17100 17100 17100 17100 0
131 20250401 194300 505958225 17100 17100 17100 17100 0
132 20250401 194200 505958225 17100 17100 17100 17100 0
133 20250401 194100 505958225 17100 17100 17100 17100 0
134 20250401 194000 505958225 17100 17100 17100 17100 0
135 20250401 193900 505958225 17100 17100 17100 17100 0
136 20250401 193800 505958225 17100 17100 17100 17100 0
137 20250401 193700 505958225 17100 17100 17100 17100 0
138 20250401 193600 505958225 17100 17100 17100 17100 0
139 20250401 193500 505958225 17100 17100 17100 17100 0
140 20250401 193400 505958225 17100 17100 17100 17100 0
141 20250401 193300 505958225 17100 17100 17100 17100 0
142 20250401 193200 505958225 17100 17100 17100 17100 0
143 20250401 193100 505958225 17100 17100 17100 17100 0
144 20250401 193000 505958225 17100 17100 17100 17100 0
145 20250401 192900 505958225 17100 17100 17100 17100 0
146 20250401 192800 505958225 17100 17100 17100 17100 0
147 20250401 192700 505958225 17100 17100 17100 17100 0
148 20250401 192600 505958225 17100 17100 17100 17100 0
149 20250401 192500 505958225 17100 17100 17100 17100 0
150 20250401 192400 505958225 17100 17100 17100 17100 0
151 20250401 192300 505958225 17100 17100 17100 17100 0
152 20250401 192200 505958225 17100 17100 17100 17100 654
153 20250401 192100 505958225 17100 17100 17100 17100 0
154 20250401 192000 505958225 17100 17100 17100 17100 0
155 20250401 191900 505958225 17100 17100 17100 17100 0
156 20250401 191800 505958225 17100 17100 17100 17100 0
157 20250401 191700 505958225 17100 17100 17100 17100 0
158 20250401 191600 505958225 17100 17100 17100 17100 0
159 20250401 191500 505958225 17100 17100 17100 17100 0
160 20250401 191400 505958225 17100 17100 17100 17100 0
161 20250401 191300 505958225 17100 17100 17100 17100 0
162 20250401 191200 505958225 17100 17100 17100 17100 0
163 20250401 191100 505958225 17100 17100 17100 17100 0
164 20250401 191000 505958225 17100 17100 17100 17100 0
165 20250401 190900 505958225 17100 17100 17100 17100 0
166 20250401 190800 505958225 17100 17100 17100 17100 0
167 20250401 190700 505958225 17100 17100 17100 17100 0
168 20250401 190600 505958225 17100 17100 17100 17100 0
169 20250401 190500 505958225 17100 17100 17100 17100 0
170 20250401 190400 505958225 17100 17100 17100 17100 0
171 20250401 190300 505958225 17100 17100 17100 17100 0
172 20250401 190200 505958225 17100 17100 17100 17100 0
173 20250401 190100 505958225 17100 17100 17100 17100 0
174 20250401 190000 505958225 17100 17100 17100 17100 0
175 20250401 185900 505958225 17100 17100 17100 17100 0
176 20250401 185800 505958225 17100 17100 17100 17100 0
177 20250401 185700 505958225 17100 17100 17100 17100 0
178 20250401 185600 505958225 17100 17100 17100 17100 0
179 20250401 185500 505958225 17100 17100 17100 17100 0
180 20250401 185400 505958225 17100 17100 17100 17100 0
181 20250401 185300 505958225 17100 17100 17100 17100 0
182 20250401 185200 505958225 17100 17100 17100 17100 654
183 20250401 185100 505958225 17100 17100 17100 17100 0
184 20250401 185000 505958225 17100 17100 17100 17100 0
185 20250401 184900 505958225 17100 17100 17100 17100 0
186 20250401 184800 505958225 17100 17100 17100 17100 0
187 20250401 184700 505958225 17100 17100 17100 17100 0
188 20250401 184600 505958225 17100 17100 17100 17100 0
189 20250401 184500 505958225 17100 17100 17100 17100 0
190 20250401 184400 505958225 17100 17100 17100 17100 0
191 20250401 184300 505958225 17100 17100 17100 17100 0
192 20250401 184200 505958225 17100 17100 17100 17100 0
193 20250401 184100 505958225 17100 17100 17100 17100 0
194 20250401 184000 505958225 17100 17100 17100 17100 0
195 20250401 183900 505958225 17100 17100 17100 17100 0
196 20250401 183800 505958225 17100 17100 17100 17100 0
197 20250401 183700 505958225 17100 17100 17100 17100 0
198 20250401 183600 505958225 17100 17100 17100 17100 0
199 20250401 183500 505958225 17100 17100 17100 17100 0
200 20250401 183400 505958225 17100 17100 17100 17100 0
201 20250401 183300 505958225 17100 17100 17100 17100 0
202 20250401 183200 505958225 17100 17100 17100 17100 0
203 20250401 183100 505958225 17100 17100 17100 17100 0
204 20250401 183000 505958225 17100 17100 17100 17100 0
205 20250401 182900 505958225 17100 17100 17100 17100 0
206 20250401 182800 505958225 17100 17100 17100 17100 0
207 20250401 182700 505958225 17100 17100 17100 17100 0
208 20250401 182600 505958225 17100 17100 17100 17100 0
209 20250401 182500 505958225 17100 17100 17100 17100 0
210 20250401 182400 505958225 17100 17100 17100 17100 0
211 20250401 182300 505958225 17100 17100 17100 17100 0
212 20250401 182200 505958225 17100 17100 17100 17100 654
213 20250401 182100 505958225 17100 17100 17100 17100 0
214 20250401 182000 505958225 17100 17100 17100 17100 0
215 20250401 181900 505958225 17100 17100 17100 17100 0
216 20250401 181800 505958225 17100 17100 17100 17100 0
217 20250401 181700 505958225 17100 17100 17100 17100 0
218 20250401 181600 505958225 17100 17100 17100 17100 0
219 20250401 181500 505958225 17100 17100 17100 17100 0
220 20250401 181400 505958225 17100 17100 17100 17100 0
221 20250401 181300 505958225 17100 17100 17100 17100 0
222 20250401 181200 505958225 17100 17100 17100 17100 0
223 20250401 181100 505958225 17100 17100 17100 17100 0
224 20250401 181000 505958225 17100 17100 17100 17100 0
225 20250401 180900 505958225 17100 17100 17100 17100 0
226 20250401 180800 505958225 17100 17100 17100 17100 0
227 20250401 180700 505958225 17100 17100 17100 17100 0
228 20250401 180600 505958225 17100 17100 17100 17100 0
229 20250401 180500 505958225 17100 17100 17100 17100 0
230 20250401 180400 505958225 17100 17100 17100 17100 0
231 20250401 180300 505958225 17100 17100 17100 17100 0
232 20250401 180200 505958225 17100 17100 17100 17100 0
233 20250401 180100 505958225 17100 17100 17100 17100 0
234 20250401 180000 505958225 17100 17100 17100 17100 0
235 20250401 175900 505958225 17100 17100 17100 17100 0
236 20250401 175800 505958225 17100 17100 17100 17100 0
237 20250401 175700 505958225 17100 17100 17100 17100 0
238 20250401 175600 505958225 17100 17100 17100 17100 0
239 20250401 175500 505958225 17100 17100 17100 17100 0
240 20250401 175400 505958225 17100 17100 17100 17100 0
241 20250401 175300 505958225 17100 17100 17100 17100 0
242 20250401 175200 505958225 17100 17100 17100 17100 654
243 20250401 175100 505958225 17100 17100 17100 17100 0
244 20250401 175000 505958225 17100 17100 17100 17100 0
245 20250401 174900 505958225 17100 17100 17100 17100 0
246 20250401 174800 505958225 17100 17100 17100 17100 0
247 20250401 174700 505958225 17100 17100 17100 17100 0
248 20250401 174600 505958225 17100 17100 17100 17100 0
249 20250401 174500 505958225 17100 17100 17100 17100 0
250 20250401 174400 505958225 17100 17100 17100 17100 0
251 20250401 174300 505958225 17100 17100 17100 17100 0
252 20250401 174200 505958225 17100 17100 17100 17100 0
253 20250401 174100 505958225 17100 17100 17100 17100 0
254 20250401 174000 505958225 17100 17100 17100 17100 0
255 20250401 173900 505958225 17100 17100 17100 17100 0
256 20250401 173800 505958225 17100 17100 17100 17100 0
257 20250401 173700 505958225 17100 17100 17100 17100 0
258 20250401 173600 505958225 17100 17100 17100 17100 0
259 20250401 173500 505958225 17100 17100 17100 17100 0
260 20250401 173400 505958225 17100 17100 17100 17100 0
261 20250401 173300 505958225 17100 17100 17100 17100 0
262 20250401 173200 505958225 17100 17100 17100 17100 0
263 20250401 173100 505958225 17100 17100 17100 17100 0
264 20250401 173000 505958225 17100 17100 17100 17100 0
265 20250401 172900 505958225 17100 17100 17100 17100 0
266 20250401 172800 505958225 17100 17100 17100 17100 0
267 20250401 172700 505958225 17100 17100 17100 17100 0
268 20250401 172600 505958225 17100 17100 17100 17100 0
269 20250401 172500 505958225 17100 17100 17100 17100 0
270 20250401 172400 505958225 17100 17100 17100 17100 0
271 20250401 172300 505958225 17100 17100 17100 17100 0
272 20250401 172200 505958225 17100 17100 17100 17100 654
273 20250401 172100 505958225 17100 17100 17100 17100 0
274 20250401 172000 505958225 17100 17100 17100 17100 0
275 20250401 171900 505958225 17100 17100 17100 17100 0
276 20250401 171800 505958225 17100 17100 17100 17100 0
277 20250401 171700 505958225 17100 17100 17100 17100 0
278 20250401 171600 505958225 17100 17100 17100 17100 0
279 20250401 171500 505958225 17100 17100 17100 17100 0
280 20250401 171400 505958225 17100 17100 17100 17100 0
281 20250401 171300 505958225 17100 17100 17100 17100 0
282 20250401 171200 505958225 17100 17100 17100 17100 0
283 20250401 171100 505958225 17100 17100 17100 17100 0
284 20250401 171000 505958225 17100 17100 17100 17100 0
285 20250401 170900 505958225 17100 17100 17100 17100 0
286 20250401 170800 505958225 17100 17100 17100 17100 0
287 20250401 170700 505958225 17100 17100 17100 17100 0
288 20250401 170600 505958225 17100 17100 17100 17100 0
289 20250401 170500 505958225 17100 17100 17100 17100 0
290 20250401 170400 505958225 17100 17100 17100 17100 0
291 20250401 170300 505958225 17100 17100 17100 17100 0
292 20250401 170200 505958225 17100 17100 17100 17100 0
293 20250401 170100 505958225 17100 17100 17100 17100 0
294 20250401 170000 505958225 17100 17100 17100 17100 0
295 20250401 165900 505958225 17100 17100 17100 17100 0
296 20250401 165800 505958225 17100 17100 17100 17100 0
297 20250401 165700 505958225 17100 17100 17100 17100 0
298 20250401 165600 505958225 17100 17100 17100 17100 0
299 20250401 165500 505958225 17100 17100 17100 17100 0
300 20250401 165400 505958225 17100 17100 17100 17100 0
301 20250401 165300 505958225 17100 17100 17100 17100 0
302 20250401 165200 505958225 17100 17100 17100 17100 654
303 20250401 165100 505958225 17100 17100 17100 17100 0
304 20250401 165000 505958225 17100 17100 17100 17100 0
305 20250401 164900 505958225 17100 17100 17100 17100 0
306 20250401 164800 505958225 17100 17100 17100 17100 0
307 20250401 164700 505958225 17100 17100 17100 17100 0
308 20250401 164600 505958225 17100 17100 17100 17100 0
309 20250401 164500 505958225 17100 17100 17100 17100 0
310 20250401 164400 505958225 17100 17100 17100 17100 0
311 20250401 164300 505958225 17100 17100 17100 17100 0
312 20250401 164200 505958225 17100 17100 17100 17100 0
313 20250401 164100 505958225 17100 17100 17100 17100 0
314 20250401 164000 505958225 17100 17100 17100 17100 0
315 20250401 163900 505958225 17100 17100 17100 17100 0
316 20250401 163800 505958225 17100 17100 17100 17100 0
317 20250401 163700 505958225 17100 17100 17100 17100 0
318 20250401 163600 505958225 17100 17100 17100 17100 0
319 20250401 163500 505958225 17100 17100 17100 17100 0
320 20250401 163400 505958225 17100 17100 17100 17100 0
321 20250401 163300 505958225 17100 17100 17100 17100 0
322 20250401 163200 505958225 17100 17100 17100 17100 0
323 20250401 163100 505958225 17100 17100 17100 17100 0
324 20250401 163000 505958225 17100 17100 17100 17100 0
325 20250401 162900 505958225 17100 17100 17100 17100 0
326 20250401 162800 505958225 17100 17100 17100 17100 0
327 20250401 162700 505958225 17100 17100 17100 17100 0
328 20250401 162600 505958225 17100 17100 17100 17100 0
329 20250401 162500 505958225 17100 17100 17100 17100 0
330 20250401 162400 505958225 17100 17100 17100 17100 0
331 20250401 162300 505958225 17100 17100 17100 17100 0
332 20250401 162200 505958225 17100 17100 17100 17100 654
333 20250401 162100 505958225 17100 17100 17100 17100 0
334 20250401 162000 505958225 17100 17100 17100 17100 0
335 20250401 161900 505958225 17100 17100 17100 17100 0
336 20250401 161800 505958225 17100 17100 17100 17100 0
337 20250401 161700 505958225 17100 17100 17100 17100 0
338 20250401 161600 505958225 17100 17100 17100 17100 0
339 20250401 161500 505958225 17100 17100 17100 17100 0
340 20250401 161400 505958225 17100 17100 17100 17100 0
341 20250401 161300 505958225 17100 17100 17100 17100 0
342 20250401 161200 505958225 17100 17100 17100 17100 0
343 20250401 161100 505958225 17100 17100 17100 17100 0
344 20250401 161000 505958225 17100 17100 17100 17100 0
345 20250401 160900 505958225 17100 17100 17100 17100 0
346 20250401 160800 505958225 17100 17100 17100 17100 0
347 20250401 160700 505958225 17100 17100 17100 17100 0
348 20250401 160600 505958225 17100 17100 17100 17100 0
349 20250401 160500 505958225 17100 17100 17100 17100 0
350 20250401 160400 505958225 17100 17100 17100 17100 0
351 20250401 160300 505958225 17100 17100 17100 17100 0
352 20250401 160200 505958225 17100 17100 17100 17100 0
353 20250401 160100 505958225 17100 17100 17100 17100 0
354 20250401 160000 505958225 17100 17100 17100 17100 0
355 20250401 155900 505958225 17100 17100 17100 17100 0
356 20250401 155800 505958225 17100 17100 17100 17100 0
357 20250401 155700 505958225 17100 17100 17100 17100 0
358 20250401 155600 505958225 17100 17100 17100 17100 0
359 20250401 155500 505958225 17100 17100 17100 17100 0
360 20250401 155400 505958225 17100 17100 17100 17100 0
361 20250401 155300 505958225 17100 17100 17100 17100 0
362 20250401 155200 505958225 17100 17100 17100 17100 654
363 20250401 155100 505958225 17100 17100 17100 17100 0
364 20250401 155000 505958225 17100 17100 17100 17100 0
365 20250401 154900 505958225 17100 17100 17100 17100 0
366 20250401 154800 505958225 17100 17100 17100 17100 0
367 20250401 154700 505958225 17100 17100 17100 17100 0
368 20250401 154600 505958225 17100 17100 17100 17100 0
369 20250401 154500 505958225 17100 17100 17100 17100 0
370 20250401 154400 505958225 17100 17100 17100 17100 0
371 20250401 154300 505958225 17100 17100 17100 17100 0
372 20250401 154200 505958225 17100 17100 17100 17100 0
373 20250401 154100 505958225 17100 17100 17100 17100 0
374 20250401 154000 505958225 17100 17100 17100 17100 0
375 20250401 153900 505958225 17100 17100 17100 17100 0
376 20250401 153800 505958225 17100 17100 17100 17100 0
377 20250401 153700 505958225 17100 17100 17100 17100 0
378 20250401 153600 505958225 17100 17100 17100 17100 0
379 20250401 153500 505958225 17100 17100 17100 17100 0
380 20250401 153400 505958225 17100 17100 17100 17100 0
381 20250401 153300 505958225 17100 17100 17100 17100 0
382 20250401 153200 505958225 17100 17100 17100 17100 0
383 20250401 153100 505958225 17100 17100 17100 17100 0
384 20250401 153000 505958225 17100 17100 17100 17100 654
385 20250401 152900 494774825 17020 17020 17020 17020 0
386 20250401 152800 494774825 17020 17020 17020 17020 0
387 20250401 152700 494774825 17020 17020 17020 17020 0
388 20250401 152600 494774825 17020 17020 17020 17020 0
389 20250401 152500 494774825 17020 17020 17020 17020 0
390 20250401 152400 494774825 17020 17020 17020 17020 0
391 20250401 152300 494774825 17020 17020 17020 17020 0
392 20250401 152200 494774825 17020 17020 17020 17020 0
393 20250401 152100 494774825 17020 17020 17020 17020 0
394 20250401 152000 494774825 17020 17020 17020 17020 0
395 20250401 151900 494774825 17020 16990 17020 16990 67
396 20250401 151800 493636465 16990 16990 16990 16990 0
397 20250401 151700 493636465 16990 16990 16990 16990 0
398 20250401 151600 493636465 16990 16990 16990 16990 0
399 20250401 151500 493636465 16990 16990 16990 16990 0
400 20250401 151400 493636465 16990 16990 16990 16990 21
401 20250401 151300 493279675 16990 17000 17000 16990 9
402 20250401 151200 493126725 16990 16995 16995 16990 134
403 20250401 151100 490849910 17005 17005 17005 17005 17
404 20250401 151000 490560825 17015 16990 17040 16990 400
405 20250401 150900 483754600 16990 16990 16990 16990 0
406 20250401 150800 483754600 16990 17015 17015 16990 63
407 20250401 150700 482684030 17040 17040 17040 17040 5
408 20250401 150600 482598830 17055 17055 17055 17040 7
409 20250401 150500 482479460 17040 17040 17040 17040 28
410 20250401 150400 482002340 17040 17040 17040 17040 0
411 20250401 150300 482002340 17040 17060 17060 17040 128
412 20250401 150200 479820580 17070 17060 17070 17060 141
413 20250401 150100 477414680 17065 17065 17065 17065 0
414 20250401 150000 477414680 17065 17065 17065 17065 1
415 20250401 145900 477397615 17065 17045 17070 17045 763
416 20250401 145800 464385005 17045 17050 17050 17045 100
417 20250401 145700 462680255 17040 17000 17045 16995 563
418 20250401 145600 453096735 17030 17030 17030 17030 0
419 20250401 145500 453096735 17030 17000 17040 17000 104
420 20250401 145400 451327135 17030 17030 17030 17030 0
421 20250401 145300 451327135 17030 17030 17030 17030 0
422 20250401 145200 451327135 17030 17030 17030 17030 0
423 20250401 145100 451327135 17030 17025 17040 17025 156
424 20250401 145000 448670145 17040 17025 17045 17020 350
425 20250401 144900 442707890 17050 17030 17050 17015 343
426 20250401 144800 436866470 16990 17000 17000 16990 100
427 20250401 144700 435167070 17060 17060 17060 17060 1
428 20250401 144600 435150010 17000 17000 17000 17000 1
429 20250401 144500 435133010 17070 17070 17070 17070 0
430 20250401 144400 435133010 17070 17070 17070 17070 0
431 20250401 144300 435133010 17070 17040 17070 17040 267
432 20250401 144200 430581780 17040 17040 17040 17040 0
433 20250401 144100 430581780 17040 17040 17040 17040 1
434 20250401 144000 430564740 17000 17000 17000 17000 16
435 20250401 143900 430292740 17000 17000 17000 17000 81
436 20250401 143800 428915740 17000 17000 17000 17000 46
437 20250401 143700 428133740 17000 17000 17000 17000 24
438 20250401 143600 427725740 17050 17050 17050 17050 21
439 20250401 143500 427367690 17050 17060 17060 17050 59
440 20250401 143400 426361540 17060 17050 17060 17050 127
441 20250401 143300 424196120 17060 17060 17060 17060 1
442 20250401 143200 424179060 17000 17010 17070 17000 69
443 20250401 143100 423005330 17010 17010 17010 17010 21
444 20250401 143000 422648120 17070 17070 17070 17070 0
445 20250401 142900 422648120 17070 17070 17070 17070 1
446 20250401 142800 422631050 17000 17000 17000 17000 0
447 20250401 142700 422631050 17000 17000 17000 17000 0
448 20250401 142600 422631050 17000 17000 17000 17000 28
449 20250401 142500 422155050 17000 17090 17090 17000 96
450 20250401 142400 420522960 17090 17090 17090 17090 0
451 20250401 142300 420522960 17090 17090 17090 17090 10
452 20250401 142200 420352060 17090 17090 17090 17090 8
453 20250401 142100 420215340 17090 17090 17090 17090 0
454 20250401 142000 420215340 17090 17090 17090 17090 1
455 20250401 141900 420198250 17000 17010 17010 17000 13
456 20250401 141800 419977210 17000 17000 17000 17000 0
457 20250401 141700 419977210 17000 17000 17000 17000 0
458 20250401 141600 419977210 17000 17080 17090 17000 3
459 20250401 141500 419926040 17070 17050 17070 17000 92
460 20250401 141400 418360840 17040 17060 17060 17040 21
461 20250401 141300 418002980 17040 17040 17040 17040 30
462 20250401 141200 417491780 17040 17050 17050 17040 115
463 20250401 141100 415532110 17050 17050 17050 17050 0
464 20250401 141000 415532110 17050 17050 17050 17050 22
465 20250401 140900 415157010 17050 17050 17050 17050 37
466 20250401 140800 414526160 17070 17080 17080 17070 5
467 20250401 140700 414440790 17110 17110 17110 17110 0
468 20250401 140600 414440790 17110 17110 17110 17110 10
469 20250401 140500 414269690 17130 17130 17130 17130 0
470 20250401 140400 414269690 17130 17130 17130 17130 0
471 20250401 140300 414269690 17130 17130 17130 17130 0
472 20250401 140200 414269690 17130 17130 17130 17130 10
473 20250401 140100 414098390 17130 17130 17130 17130 10
474 20250401 140000 413927090 17130 17130 17130 17130 0
475 20250401 135900 413927090 17130 17130 17130 17130 0
476 20250401 135800 413927090 17130 17110 17130 17110 207
477 20250401 135700 410382190 17100 17100 17100 17100 2
478 20250401 135600 410347990 17100 17100 17100 17100 0
479 20250401 135500 410347990 17100 17100 17100 17100 0
480 20250401 135400 410347990 17100 17100 17100 17100 320
481 20250401 135300 404875990 17110 17100 17110 17100 234
482 20250401 135200 400873180 17080 17100 17100 17080 28
483 20250401 135100 400394780 17100 17100 17100 17100 21
484 20250401 135000 400035680 17090 17090 17090 17090 1
485 20250401 134900 400018590 17090 17090 17090 17090 0
486 20250401 134800 400018590 17090 17090 17090 17090 29
487 20250401 134700 399522980 17100 17100 17100 17100 0
488 20250401 134600 399522980 17100 17050 17100 17040 72
489 20250401 134500 398295980 17090 17020 17090 17020 1449
490 20250401 134400 373597970 17000 17000 17000 17000 5
491 20250401 134300 373512970 17000 17000 17000 17000 0
492 20250401 134200 373512970 17000 17000 17000 17000 28
493 20250401 134100 373036970 17000 17000 17000 17000 0
494 20250401 134000 373036970 17000 17000 17000 17000 0
495 20250401 133900 373036970 17000 17000 17000 17000 0
496 20250401 133800 373036970 17000 17000 17000 17000 0
497 20250401 133700 373036970 17000 17000 17000 17000 51
498 20250401 133600 372169970 17000 17000 17000 17000 1
499 20250401 133500 372152970 16950 16950 16950 16950 0
500 20250401 133400 372152970 16950 16950 16950 16950 5
501 20250401 133300 372068220 16950 16950 16950 16950 0
502 20250401 133200 372068220 16950 16950 16950 16950 0
503 20250401 133100 372068220 16950 16950 16950 16950 50
504 20250401 133000 371220720 17000 17000 17000 17000 0
505 20250401 132900 371220720 17000 17000 17000 17000 0
506 20250401 132800 371220720 17000 17000 17000 17000 0
507 20250401 132700 371220720 17000 17000 17010 17000 3
508 20250401 132600 371169710 17000 17000 17000 17000 0
509 20250401 132500 371169710 17000 17000 17000 17000 0
510 20250401 132400 371169710 17000 17000 17000 17000 4
511 20250401 132300 371101710 17020 17020 17020 17020 0
512 20250401 132200 371101710 17020 17020 17020 17020 0
513 20250401 132100 371101710 17020 17020 17020 17020 0
514 20250401 132000 371101710 17020 17020 17020 17020 0
515 20250401 131900 371101710 17020 17020 17020 17020 0
516 20250401 131800 371101710 17020 17020 17020 17020 0
517 20250401 131700 371101710 17020 17020 17020 17020 0
518 20250401 131600 371101710 17020 17020 17020 17020 0
519 20250401 131500 371101710 17020 17020 17020 17020 0
520 20250401 131400 371101710 17020 17020 17020 17020 0
521 20250401 131300 371101710 17020 17020 17020 17020 0
522 20250401 131200 371101710 17020 17020 17020 17020 1
523 20250401 131100 371084690 17000 16990 17000 16990 23
524 20250401 131000 370693810 16990 16990 16990 16990 0
525 20250401 130900 370693810 16990 16990 16990 16990 0
526 20250401 130800 370693810 16990 16990 16990 16990 0
527 20250401 130700 370693810 16990 16990 16990 16990 0
528 20250401 130600 370693810 16990 16990 16990 16990 0
529 20250401 130500 370693810 16990 16990 16990 16990 0
530 20250401 130400 370693810 16990 16990 16990 16990 1
531 20250401 130300 370676820 16920 16920 16920 16920 0
532 20250401 130200 370676820 16920 16920 16920 16920 0
533 20250401 130100 370676820 16920 16920 16920 16920 0
534 20250401 130000 370676820 16920 16920 16920 16920 0
535 20250401 125900 370676820 16920 16920 16920 16920 5
536 20250401 125800 370592220 16920 16920 16920 16920 0
537 20250401 125700 370592220 16920 16920 16920 16920 2
538 20250401 125600 370558380 16920 16920 16920 16920 3
539 20250401 125500 370507620 16920 16920 16920 16920 4
540 20250401 125400 370439940 16910 16910 16910 16910 2
541 20250401 125300 370406120 17010 17010 17010 17010 11
542 20250401 125200 370219010 16910 16910 16910 16910 2
543 20250401 125100 370185190 16910 16910 16910 16910 3
544 20250401 125000 370134460 17040 17040 17040 17040 5
545 20250401 124900 370049260 17030 17030 17030 17030 478
546 20250401 124800 361908920 17030 17030 17030 17030 3
547 20250401 124700 361857830 17030 17030 17030 17030 3
548 20250401 124600 361806740 17030 17040 17040 17030 26
549 20250401 124500 361363950 17030 17030 17030 17030 30
550 20250401 124400 360853050 17040 17040 17040 17040 306
551 20250401 124300 355638810 17040 17050 17050 17040 12
552 20250401 124200 355434320 17050 17050 17050 17050 3
553 20250401 124100 355383170 17050 17060 17060 17050 5
554 20250401 124000 355297890 17040 17050 17050 17040 90
555 20250401 123900 353764190 17080 17050 17080 17050 15
556 20250401 123800 353508050 17070 17040 17070 17040 67
557 20250401 123700 352364990 17030 17030 17030 17030 15
558 20250401 123600 352109540 17030 17030 17030 17030 3
559 20250401 123500 352058450 17050 17050 17050 17050 0
560 20250401 123400 352058450 17050 17060 17060 17050 564
561 20250401 123300 342441570 17060 17060 17060 17060 3
562 20250401 123200 342390390 17060 17060 17060 17060 2
563 20250401 123100 342356270 17060 17060 17060 17060 6
564 20250401 123000 342253910 17060 17065 17065 17060 6
565 20250401 122900 342151525 17065 17065 17065 17065 3
566 20250401 122800 342100330 17060 17060 17060 17060 5
567 20250401 122700 342015030 17050 17050 17050 17050 2
568 20250401 122600 341980930 17050 17030 17050 17030 156
569 20250401 122500 339322000 17030 17020 17030 17020 21
570 20250401 122400 338964430 17020 17020 17020 17020 0
571 20250401 122300 338964430 17020 17000 17020 17000 15
572 20250401 122200 338709370 17020 17020 17020 17020 2
573 20250401 122100 338675330 17020 16900 17020 16900 1379
574 20250401 122000 315250100 16920 16920 16920 16920 1
575 20250401 121900 315233180 16920 16920 16920 16920 53
576 20250401 121800 314336420 16920 16920 16920 16920 2
577 20250401 121700 314302580 16920 16920 16920 16920 3
578 20250401 121600 314251820 16910 16910 16910 16910 62
579 20250401 121500 313203400 16920 16920 16920 16920 1
580 20250401 121400 313186480 16920 16920 16920 16920 3
581 20250401 121300 313135720 16910 16910 16910 16910 5
582 20250401 121200 313051170 16910 16910 16910 16910 0
583 20250401 121100 313051170 16910 16910 16910 16910 5
584 20250401 121000 312966620 16930 16930 16930 16930 0
585 20250401 120900 312966620 16930 16910 16930 16910 6
586 20250401 120800 312865100 16930 16930 16930 16930 2
587 20250401 120700 312831240 16930 16930 16930 16930 3
588 20250401 120600 312780450 16910 16910 16910 16910 2
589 20250401 120500 312746630 16940 16940 16940 16940 24
590 20250401 120400 312340070 16920 16900 16920 16900 6
591 20250401 120300 312238610 16930 16930 16930 16930 20
592 20250401 120200 311900010 16920 16910 16920 16900 35
593 20250401 120100 311307860 16910 16910 16910 16910 0
594 20250401 120000 311307860 16910 16880 16910 16880 72
595 20250401 115900 310090790 16880 16880 16880 16880 0
596 20250401 115800 310090790 16880 16880 16880 16880 3
597 20250401 115700 310040150 16880 16830 16880 16830 73
598 20250401 115600 308808100 16860 16860 16860 16860 3
599 20250401 115500 308757520 16860 16860 16860 16860 1
600 20250401 115400 308740660 16870 16870 16870 16870 1
601 20250401 115300 308723790 16880 16820 16880 16820 124
602 20250401 115200 306636890 16820 16870 16870 16820 500
603 20250401 115100 298216610 16870 16880 16880 16870 5
604 20250401 115000 298132240 16860 16860 16860 16860 5
605 20250401 114900 298047940 16880 16880 16880 16880 0
606 20250401 114800 298047940 16880 16880 16880 16880 33
607 20250401 114700 297490900 16880 16880 16880 16880 3
608 20250401 114600 297440260 16880 16880 16880 16880 5
609 20250401 114500 297355860 16880 16890 16890 16880 9
610 20250401 114400 297203890 16890 16890 16890 16890 1
611 20250401 114300 297187000 16900 16900 16900 16900 2
612 20250401 114200 297153200 16900 16900 16900 16900 3
613 20250401 114100 297102500 16890 16850 16890 16850 5
614 20250401 114000 297018170 16900 16900 16900 16900 0
615 20250401 113900 297018170 16900 16850 16900 16850 56
616 20250401 113800 296071900 16880 16880 16880 16880 0
617 20250401 113700 296071900 16880 16850 16880 16850 9
618 20250401 113600 295920160 16890 16890 16890 16850 59
619 20250401 113500 294923770 16880 16880 16880 16880 0
620 20250401 113400 294923770 16880 16850 16880 16850 5
621 20250401 113300 294839460 16850 16850 16850 16850 3
622 20250401 113200 294788910 16850 16850 16850 16850 2
623 20250401 113100 294755210 16900 16890 16900 16890 34
624 20250401 113000 294180690 16890 16880 16890 16880 13
625 20250401 112900 293961150 16890 16880 16890 16880 27
626 20250401 112800 293505140 16890 16880 16890 16880 4
627 20250401 112700 293437610 16870 16830 16870 16830 5
628 20250401 112600 293353340 16830 16830 16830 16830 3
629 20250401 112500 293302850 16890 16890 16890 16890 0
630 20250401 112400 293302850 16890 16890 16890 16890 2
631 20250401 112300 293269070 16900 16890 16900 16890 16
632 20250401 112200 292998700 16890 16890 16890 16890 2
633 20250401 112100 292964920 16900 16870 16900 16870 400
634 20250401 112000 286205760 16870 16870 16870 16870 10
635 20250401 111900 286037060 16870 16870 16870 16870 2
636 20250401 111800 286003320 16880 16880 16880 16880 14
637 20250401 111700 285767000 16820 16870 16890 16820 210
638 20250401 111600 282230880 16870 16890 16890 16870 173
639 20250401 111500 279312130 16890 16890 16890 16870 15
640 20250401 111400 279058960 16870 16865 16870 16865 62
641 20250401 111300 278013215 16865 16870 16870 16860 14
642 20250401 111200 277777075 16860 16860 16860 16860 2
643 20250401 111100 277743355 16880 16880 16880 16880 11
644 20250401 111000 277557675 16810 16810 16810 16810 2
645 20250401 110900 277524055 16840 16840 16840 16840 34
646 20250401 110800 276951495 16800 16800 16800 16800 3
647 20250401 110700 276901095 16800 16800 16800 16800 2
648 20250401 110600 276867495 16800 16800 16800 16800 3
649 20250401 110500 276817095 16800 16800 16800 16800 2
650 20250401 110400 276783495 16800 16800 16800 16800 3
651 20250401 110300 276733095 16900 16890 16900 16890 120
652 20250401 110200 274705115 16900 16870 16900 16870 42
653 20250401 110100 273996475 16800 16800 16800 16800 3
654 20250401 110000 273946075 16830 16830 16830 16830 2
655 20250401 105900 273912415 16830 16830 16830 16830 3
656 20250401 105800 273861925 16830 16830 16830 16830 2
657 20250401 105700 273828265 16900 16900 16900 16890 528
658 20250401 105600 264905130 16900 16860 16900 16860 24
659 20250401 105500 264500070 16870 16840 16870 16840 144
660 20250401 105400 262071750 16770 16770 16770 16770 53
661 20250401 105300 261182940 16770 16770 16770 16770 2
662 20250401 105200 261149400 16840 16840 16840 16840 35
663 20250401 105100 260560000 16770 16770 16770 16770 11
664 20250401 105000 260375530 16790 16790 16790 16790 603
665 20250401 104900 250251160 16790 16790 16790 16790 5
666 20250401 104800 250167210 16850 16840 16850 16840 12
667 20250401 104700 249965020 16830 16830 16830 16830 40
668 20250401 104600 249291820 16830 16830 16830 16830 0
669 20250401 104500 249291820 16830 16820 16830 16820 8
670 20250401 104400 249157250 16750 16810 16820 16750 55
671 20250401 104300 248234370 16800 16800 16800 16800 10
672 20250401 104200 248066370 16790 16780 16790 16780 9
673 20250401 104100 247915280 16780 16740 16780 16740 37
674 20250401 104000 247295780 16730 16730 16730 16730 13
675 20250401 103900 247078290 16730 16730 16730 16730 2
676 20250401 103800 247044830 16730 16730 16730 16730 3
677 20250401 103700 246994640 16730 16730 16730 16730 3
678 20250401 103600 246944450 16730 16730 16730 16730 45
679 20250401 103500 246191600 16770 16730 16770 16730 121
680 20250401 103400 244162550 16750 16780 16780 16750 93
681 20250401 103300 242602930 16780 16780 16780 16780 3
682 20250401 103200 242552590 16840 16840 16840 16840 0
683 20250401 103100 242552590 16840 16780 16840 16780 7
684 20250401 103000 242434830 16780 16780 16780 16780 10
685 20250401 102900 242267030 16780 16780 16780 16780 2
686 20250401 102800 242233470 16780 16780 16780 16780 0
687 20250401 102700 242233470 16780 16780 16780 16780 3
688 20250401 102600 242183130 16900 16870 16900 16870 56
689 20250401 102500 241238160 16800 16880 16880 16800 3
690 20250401 102400 241187680 16800 16800 16800 16800 3
691 20250401 102300 241137280 16940 16750 16940 16750 1180
692 20250401 102200 221210150 16800 16780 16800 16780 608
693 20250401 102100 210996390 16750 16750 16750 16750 3
694 20250401 102000 210946140 16780 16780 16780 16780 0
695 20250401 101900 210946140 16780 16780 16780 16780 2
696 20250401 101800 210912580 16780 16780 16780 16780 0
697 20250401 101700 210912580 16780 16780 16780 16780 0
698 20250401 101600 210912580 16780 16780 16780 16780 99
699 20250401 101500 209251360 16750 16750 16750 16750 500
700 20250401 101400 200876360 16780 16780 16780 16780 0
701 20250401 101300 200876360 16780 16660 16780 16660 15
702 20250401 101200 200626100 16750 16750 16750 16750 0
703 20250401 101100 200626100 16750 16750 16750 16750 42
704 20250401 101000 199922600 16740 16680 16740 16680 463
705 20250401 100900 192189450 16600 16600 16600 16600 0
706 20250401 100800 192189450 16600 16600 16600 16600 32
707 20250401 100700 191658250 16600 16600 16600 16600 100
708 20250401 100600 189998250 16600 16600 16600 16600 0
709 20250401 100500 189998250 16600 16600 16600 16600 0
710 20250401 100400 189998250 16600 16600 16600 16600 100
711 20250401 100300 188338250 16600 16600 16600 16600 0
712 20250401 100200 188338250 16600 16600 16600 16600 0
713 20250401 100100 188338250 16600 16600 16600 16600 68
714 20250401 100000 187209450 16590 16590 16590 16590 0
715 20250401 095900 187209450 16590 16590 16590 16590 0
716 20250401 095800 187209450 16590 16590 16590 16590 60
717 20250401 095700 186214050 16590 16590 16590 16590 0
718 20250401 095600 186214050 16590 16600 16600 16590 50
719 20250401 095500 185384360 16700 16690 16740 16690 632
720 20250401 095400 174826710 16690 16690 16690 16690 33
721 20250401 095300 174275940 16690 16700 16700 16690 111
722 20250401 095200 172422250 16700 16590 16700 16590 861
723 20250401 095100 158050900 16580 16580 16580 16580 2
724 20250401 095000 158017740 16700 16700 16700 16700 1
725 20250401 094900 158001040 16640 16650 16650 16640 60
726 20250401 094800 157002540 16650 16650 16650 16650 0
727 20250401 094700 157002540 16650 16650 16650 16650 90
728 20250401 094600 155504040 16620 16620 16620 16620 70
729 20250401 094500 154340640 16550 16550 16550 16550 0
730 20250401 094400 154340640 16550 16550 16550 16550 66
731 20250401 094300 153248340 16550 16550 16550 16550 0
732 20250401 094200 153248340 16550 16580 16580 16550 14
733 20250401 094100 153016610 16580 16580 16580 16580 4
734 20250401 094000 152950290 16580 16590 16590 16560 108
735 20250401 093900 151158700 16600 16620 16620 16600 53
736 20250401 093800 150277880 16620 16620 16620 16620 67
737 20250401 093700 149164340 16620 16620 16620 16620 10
738 20250401 093600 148998140 16620 16620 16620 16620 28
739 20250401 093500 148532780 16620 16620 16620 16620 8
740 20250401 093400 148399820 16620 16620 16620 16620 0
741 20250401 093300 148399820 16620 16620 16620 16620 1
742 20250401 093200 148383200 16630 16690 16690 16630 228
743 20250401 093100 144582170 16690 16690 16690 16690 2
744 20250401 093000 144548790 16700 16700 16700 16700 38
745 20250401 092900 143914190 16710 16750 16750 16710 152
746 20250401 092800 141372450 16750 16750 16750 16750 0
747 20250401 092700 141372450 16750 16810 16810 16750 135
748 20250401 092600 139110590 16850 16850 16850 16850 0
749 20250401 092500 139110590 16850 16850 16850 16850 0
750 20250401 092400 139110590 16850 16850 16850 16850 0
751 20250401 092300 139110590 16850 16840 16850 16840 59
752 20250401 092200 138116790 16750 16750 16750 16750 2
753 20250401 092100 138083290 16850 16850 16850 16850 0
754 20250401 092000 138083290 16850 16850 16850 16850 88
755 20250401 091900 136600490 16750 16870 16870 16750 41
756 20250401 091800 135911340 16880 16880 16880 16880 0
757 20250401 091700 135911340 16880 16880 16880 16880 0
758 20250401 091600 135911340 16880 16880 16880 16880 338
759 20250401 091500 130205900 16880 16880 16880 16880 265
760 20250401 091400 125732700 16900 16900 16900 16900 0
761 20250401 091300 125732700 16900 16900 16900 16900 0
762 20250401 091200 125732700 16900 16900 16900 16900 8
763 20250401 091100 125597500 16900 16900 16900 16900 202
764 20250401 091000 122183700 16730 16870 16950 16730 1159
765 20250401 090900 102580110 16850 16920 16920 16850 9
766 20250401 090800 102428120 16900 16730 16920 16720 183
767 20250401 090700 99362580 16860 16900 16900 16840 44
768 20250401 090600 98619500 16900 16890 16920 16890 43
769 20250401 090500 97893190 16900 16900 16900 16900 221
770 20250401 090400 94158290 16880 16940 16990 16880 1353
771 20250401 090300 71209250 16940 16960 17050 16940 1047
772 20250401 090200 53427040 16950 16900 16950 16690 955
773 20250401 090100 37296490 16880 16800 16880 16800 2052
774 20250401 090000 2746820 16810 16870 16870 16520 162