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

777
453860/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,777 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,215500,263365220,20100,20100,20100,20100,272
20250401,215400,263365220,20100,20100,20100,20100,0
20250401,215300,263365220,20100,20100,20100,20100,0
20250401,215200,263365220,20100,20100,20100,20100,0
20250401,215100,263365220,20100,20100,20100,20100,0
20250401,215000,263365220,20100,20100,20100,20100,0
20250401,214900,263365220,20100,20100,20100,20100,0
20250401,214800,263365220,20100,20100,20100,20100,0
20250401,214700,263365220,20100,20100,20100,20100,0
20250401,214600,263365220,20100,20100,20100,20100,0
20250401,214500,263365220,20100,20100,20100,20100,0
20250401,214400,263365220,20100,20100,20100,20100,0
20250401,214300,263365220,20100,20100,20100,20100,0
20250401,214200,263365220,20100,20100,20100,20100,0
20250401,214100,263365220,20100,20100,20100,20100,0
20250401,214000,263365220,20100,20100,20100,20100,0
20250401,213900,263365220,20100,20100,20100,20100,0
20250401,213800,263365220,20100,20100,20100,20100,0
20250401,213700,263365220,20100,20100,20100,20100,0
20250401,213600,263365220,20100,20100,20100,20100,0
20250401,213500,263365220,20100,20100,20100,20100,0
20250401,213400,263365220,20100,20100,20100,20100,0
20250401,213300,263365220,20100,20100,20100,20100,0
20250401,213200,263365220,20100,20100,20100,20100,0
20250401,213100,263365220,20100,20100,20100,20100,0
20250401,213000,263365220,20100,20100,20100,20100,0
20250401,212900,263365220,20100,20100,20100,20100,0
20250401,212800,263365220,20100,20100,20100,20100,0
20250401,212700,263365220,20100,20100,20100,20100,0
20250401,212600,263365220,20100,20100,20100,20100,0
20250401,212500,263365220,20100,20100,20100,20100,272
20250401,212400,263365220,20100,20100,20100,20100,0
20250401,212300,263365220,20100,20100,20100,20100,0
20250401,212200,263365220,20100,20100,20100,20100,0
20250401,212100,263365220,20100,20100,20100,20100,0
20250401,212000,263365220,20100,20100,20100,20100,0
20250401,211900,263365220,20100,20100,20100,20100,0
20250401,211800,263365220,20100,20100,20100,20100,0
20250401,211700,263365220,20100,20100,20100,20100,0
20250401,211600,263365220,20100,20100,20100,20100,0
20250401,211500,263365220,20100,20100,20100,20100,0
20250401,211400,263365220,20100,20100,20100,20100,0
20250401,211300,263365220,20100,20100,20100,20100,0
20250401,211200,263365220,20100,20100,20100,20100,0
20250401,211100,263365220,20100,20100,20100,20100,0
20250401,211000,263365220,20100,20100,20100,20100,0
20250401,210900,263365220,20100,20100,20100,20100,0
20250401,210800,263365220,20100,20100,20100,20100,0
20250401,210700,263365220,20100,20100,20100,20100,0
20250401,210600,263365220,20100,20100,20100,20100,0
20250401,210500,263365220,20100,20100,20100,20100,0
20250401,210400,263365220,20100,20100,20100,20100,0
20250401,210300,263365220,20100,20100,20100,20100,0
20250401,210200,263365220,20100,20100,20100,20100,0
20250401,210100,263365220,20100,20100,20100,20100,0
20250401,210000,263365220,20100,20100,20100,20100,0
20250401,205900,263365220,20100,20100,20100,20100,0
20250401,205800,263365220,20100,20100,20100,20100,0
20250401,205700,263365220,20100,20100,20100,20100,0
20250401,205600,263365220,20100,20100,20100,20100,0
20250401,205500,263365220,20100,20100,20100,20100,272
20250401,205400,263365220,20100,20100,20100,20100,0
20250401,205300,263365220,20100,20100,20100,20100,0
20250401,205200,263365220,20100,20100,20100,20100,0
20250401,205100,263365220,20100,20100,20100,20100,0
20250401,205000,263365220,20100,20100,20100,20100,0
20250401,204900,263365220,20100,20100,20100,20100,0
20250401,204800,263365220,20100,20100,20100,20100,0
20250401,204700,263365220,20100,20100,20100,20100,0
20250401,204600,263365220,20100,20100,20100,20100,0
20250401,204500,263365220,20100,20100,20100,20100,0
20250401,204400,263365220,20100,20100,20100,20100,0
20250401,204300,263365220,20100,20100,20100,20100,0
20250401,204200,263365220,20100,20100,20100,20100,0
20250401,204100,263365220,20100,20100,20100,20100,0
20250401,204000,263365220,20100,20100,20100,20100,0
20250401,203900,263365220,20100,20100,20100,20100,0
20250401,203800,263365220,20100,20100,20100,20100,0
20250401,203700,263365220,20100,20100,20100,20100,0
20250401,203600,263365220,20100,20100,20100,20100,0
20250401,203500,263365220,20100,20100,20100,20100,0
20250401,203400,263365220,20100,20100,20100,20100,0
20250401,203300,263365220,20100,20100,20100,20100,0
20250401,203200,263365220,20100,20100,20100,20100,0
20250401,203100,263365220,20100,20100,20100,20100,0
20250401,203000,263365220,20100,20100,20100,20100,0
20250401,202900,263365220,20100,20100,20100,20100,0
20250401,202800,263365220,20100,20100,20100,20100,0
20250401,202700,263365220,20100,20100,20100,20100,0
20250401,202600,263365220,20100,20100,20100,20100,0
20250401,202500,263365220,20100,20100,20100,20100,272
20250401,202400,263365220,20100,20100,20100,20100,0
20250401,202300,263365220,20100,20100,20100,20100,0
20250401,202200,263365220,20100,20100,20100,20100,0
20250401,202100,263365220,20100,20100,20100,20100,0
20250401,202000,263365220,20100,20100,20100,20100,0
20250401,201900,263365220,20100,20100,20100,20100,0
20250401,201800,263365220,20100,20100,20100,20100,0
20250401,201700,263365220,20100,20100,20100,20100,0
20250401,201600,263365220,20100,20100,20100,20100,0
20250401,201500,263365220,20100,20100,20100,20100,0
20250401,201400,263365220,20100,20100,20100,20100,0
20250401,201300,263365220,20100,20100,20100,20100,0
20250401,201200,263365220,20100,20100,20100,20100,0
20250401,201100,263365220,20100,20100,20100,20100,0
20250401,201000,263365220,20100,20100,20100,20100,0
20250401,200900,263365220,20100,20100,20100,20100,0
20250401,200800,263365220,20100,20100,20100,20100,0
20250401,200700,263365220,20100,20100,20100,20100,0
20250401,200600,263365220,20100,20100,20100,20100,0
20250401,200500,263365220,20100,20100,20100,20100,0
20250401,200400,263365220,20100,20100,20100,20100,0
20250401,200300,263365220,20100,20100,20100,20100,0
20250401,200200,263365220,20100,20100,20100,20100,0
20250401,200100,263365220,20100,20100,20100,20100,0
20250401,200000,263365220,20100,20100,20100,20100,0
20250401,195900,263365220,20100,20100,20100,20100,0
20250401,195800,263365220,20100,20100,20100,20100,0
20250401,195700,263365220,20100,20100,20100,20100,0
20250401,195600,263365220,20100,20100,20100,20100,0
20250401,195500,263365220,20100,20100,20100,20100,272
20250401,195400,263365220,20100,20100,20100,20100,0
20250401,195300,263365220,20100,20100,20100,20100,0
20250401,195200,263365220,20100,20100,20100,20100,0
20250401,195100,263365220,20100,20100,20100,20100,0
20250401,195000,263365220,20100,20100,20100,20100,0
20250401,194900,263365220,20100,20100,20100,20100,0
20250401,194800,263365220,20100,20100,20100,20100,0
20250401,194700,263365220,20100,20100,20100,20100,0
20250401,194600,263365220,20100,20100,20100,20100,0
20250401,194500,263365220,20100,20100,20100,20100,0
20250401,194400,263365220,20100,20100,20100,20100,0
20250401,194300,263365220,20100,20100,20100,20100,0
20250401,194200,263365220,20100,20100,20100,20100,0
20250401,194100,263365220,20100,20100,20100,20100,0
20250401,194000,263365220,20100,20100,20100,20100,0
20250401,193900,263365220,20100,20100,20100,20100,0
20250401,193800,263365220,20100,20100,20100,20100,0
20250401,193700,263365220,20100,20100,20100,20100,0
20250401,193600,263365220,20100,20100,20100,20100,0
20250401,193500,263365220,20100,20100,20100,20100,0
20250401,193400,263365220,20100,20100,20100,20100,0
20250401,193300,263365220,20100,20100,20100,20100,0
20250401,193200,263365220,20100,20100,20100,20100,0
20250401,193100,263365220,20100,20100,20100,20100,0
20250401,193000,263365220,20100,20100,20100,20100,0
20250401,192900,263365220,20100,20100,20100,20100,0
20250401,192800,263365220,20100,20100,20100,20100,0
20250401,192700,263365220,20100,20100,20100,20100,0
20250401,192600,263365220,20100,20100,20100,20100,0
20250401,192500,263365220,20100,20100,20100,20100,272
20250401,192400,263365220,20100,20100,20100,20100,0
20250401,192300,263365220,20100,20100,20100,20100,0
20250401,192200,263365220,20100,20100,20100,20100,0
20250401,192100,263365220,20100,20100,20100,20100,0
20250401,192000,263365220,20100,20100,20100,20100,0
20250401,191900,263365220,20100,20100,20100,20100,0
20250401,191800,263365220,20100,20100,20100,20100,0
20250401,191700,263365220,20100,20100,20100,20100,0
20250401,191600,263365220,20100,20100,20100,20100,0
20250401,191500,263365220,20100,20100,20100,20100,0
20250401,191400,263365220,20100,20100,20100,20100,0
20250401,191300,263365220,20100,20100,20100,20100,0
20250401,191200,263365220,20100,20100,20100,20100,0
20250401,191100,263365220,20100,20100,20100,20100,0
20250401,191000,263365220,20100,20100,20100,20100,0
20250401,190900,263365220,20100,20100,20100,20100,0
20250401,190800,263365220,20100,20100,20100,20100,0
20250401,190700,263365220,20100,20100,20100,20100,0
20250401,190600,263365220,20100,20100,20100,20100,0
20250401,190500,263365220,20100,20100,20100,20100,0
20250401,190400,263365220,20100,20100,20100,20100,0
20250401,190300,263365220,20100,20100,20100,20100,0
20250401,190200,263365220,20100,20100,20100,20100,0
20250401,190100,263365220,20100,20100,20100,20100,0
20250401,190000,263365220,20100,20100,20100,20100,0
20250401,185900,263365220,20100,20100,20100,20100,0
20250401,185800,263365220,20100,20100,20100,20100,0
20250401,185700,263365220,20100,20100,20100,20100,0
20250401,185600,263365220,20100,20100,20100,20100,0
20250401,185500,263365220,20100,20100,20100,20100,272
20250401,185400,263365220,20100,20100,20100,20100,0
20250401,185300,263365220,20100,20100,20100,20100,0
20250401,185200,263365220,20100,20100,20100,20100,0
20250401,185100,263365220,20100,20100,20100,20100,0
20250401,185000,263365220,20100,20100,20100,20100,0
20250401,184900,263365220,20100,20100,20100,20100,0
20250401,184800,263365220,20100,20100,20100,20100,0
20250401,184700,263365220,20100,20100,20100,20100,0
20250401,184600,263365220,20100,20100,20100,20100,0
20250401,184500,263365220,20100,20100,20100,20100,0
20250401,184400,263365220,20100,20100,20100,20100,0
20250401,184300,263365220,20100,20100,20100,20100,0
20250401,184200,263365220,20100,20100,20100,20100,0
20250401,184100,263365220,20100,20100,20100,20100,0
20250401,184000,263365220,20100,20100,20100,20100,0
20250401,183900,263365220,20100,20100,20100,20100,0
20250401,183800,263365220,20100,20100,20100,20100,0
20250401,183700,263365220,20100,20100,20100,20100,0
20250401,183600,263365220,20100,20100,20100,20100,0
20250401,183500,263365220,20100,20100,20100,20100,0
20250401,183400,263365220,20100,20100,20100,20100,0
20250401,183300,263365220,20100,20100,20100,20100,0
20250401,183200,263365220,20100,20100,20100,20100,0
20250401,183100,263365220,20100,20100,20100,20100,0
20250401,183000,263365220,20100,20100,20100,20100,0
20250401,182900,263365220,20100,20100,20100,20100,0
20250401,182800,263365220,20100,20100,20100,20100,0
20250401,182700,263365220,20100,20100,20100,20100,0
20250401,182600,263365220,20100,20100,20100,20100,0
20250401,182500,263365220,20100,20100,20100,20100,272
20250401,182400,263365220,20100,20100,20100,20100,0
20250401,182300,263365220,20100,20100,20100,20100,0
20250401,182200,263365220,20100,20100,20100,20100,0
20250401,182100,263365220,20100,20100,20100,20100,0
20250401,182000,263365220,20100,20100,20100,20100,0
20250401,181900,263365220,20100,20100,20100,20100,0
20250401,181800,263365220,20100,20100,20100,20100,0
20250401,181700,263365220,20100,20100,20100,20100,0
20250401,181600,263365220,20100,20100,20100,20100,0
20250401,181500,263365220,20100,20100,20100,20100,0
20250401,181400,263365220,20100,20100,20100,20100,0
20250401,181300,263365220,20100,20100,20100,20100,0
20250401,181200,263365220,20100,20100,20100,20100,0
20250401,181100,263365220,20100,20100,20100,20100,0
20250401,181000,263365220,20100,20100,20100,20100,0
20250401,180900,263365220,20100,20100,20100,20100,0
20250401,180800,263365220,20100,20100,20100,20100,0
20250401,180700,263365220,20100,20100,20100,20100,0
20250401,180600,263365220,20100,20100,20100,20100,0
20250401,180500,263365220,20100,20100,20100,20100,0
20250401,180400,263365220,20100,20100,20100,20100,0
20250401,180300,263365220,20100,20100,20100,20100,0
20250401,180200,263365220,20100,20100,20100,20100,0
20250401,180100,263365220,20100,20100,20100,20100,0
20250401,180000,263365220,20100,20100,20100,20100,0
20250401,175900,263365220,20100,20100,20100,20100,0
20250401,175800,263365220,20100,20100,20100,20100,0
20250401,175700,263365220,20100,20100,20100,20100,0
20250401,175600,263365220,20100,20100,20100,20100,0
20250401,175500,263365220,20100,20100,20100,20100,272
20250401,175400,263365220,20100,20100,20100,20100,0
20250401,175300,263365220,20100,20100,20100,20100,0
20250401,175200,263365220,20100,20100,20100,20100,0
20250401,175100,263365220,20100,20100,20100,20100,0
20250401,175000,263365220,20100,20100,20100,20100,0
20250401,174900,263365220,20100,20100,20100,20100,0
20250401,174800,263365220,20100,20100,20100,20100,0
20250401,174700,263365220,20100,20100,20100,20100,0
20250401,174600,263365220,20100,20100,20100,20100,0
20250401,174500,263365220,20100,20100,20100,20100,0
20250401,174400,263365220,20100,20100,20100,20100,0
20250401,174300,263365220,20100,20100,20100,20100,0
20250401,174200,263365220,20100,20100,20100,20100,0
20250401,174100,263365220,20100,20100,20100,20100,0
20250401,174000,263365220,20100,20100,20100,20100,0
20250401,173900,263365220,20100,20100,20100,20100,0
20250401,173800,263365220,20100,20100,20100,20100,0
20250401,173700,263365220,20100,20100,20100,20100,0
20250401,173600,263365220,20100,20100,20100,20100,0
20250401,173500,263365220,20100,20100,20100,20100,0
20250401,173400,263365220,20100,20100,20100,20100,0
20250401,173300,263365220,20100,20100,20100,20100,0
20250401,173200,263365220,20100,20100,20100,20100,0
20250401,173100,263365220,20100,20100,20100,20100,0
20250401,173000,263365220,20100,20100,20100,20100,0
20250401,172900,263365220,20100,20100,20100,20100,0
20250401,172800,263365220,20100,20100,20100,20100,0
20250401,172700,263365220,20100,20100,20100,20100,0
20250401,172600,263365220,20100,20100,20100,20100,0
20250401,172500,263365220,20100,20100,20100,20100,272
20250401,172400,263365220,20100,20100,20100,20100,0
20250401,172300,263365220,20100,20100,20100,20100,0
20250401,172200,263365220,20100,20100,20100,20100,0
20250401,172100,263365220,20100,20100,20100,20100,0
20250401,172000,263365220,20100,20100,20100,20100,0
20250401,171900,263365220,20100,20100,20100,20100,0
20250401,171800,263365220,20100,20100,20100,20100,0
20250401,171700,263365220,20100,20100,20100,20100,0
20250401,171600,263365220,20100,20100,20100,20100,0
20250401,171500,263365220,20100,20100,20100,20100,0
20250401,171400,263365220,20100,20100,20100,20100,0
20250401,171300,263365220,20100,20100,20100,20100,0
20250401,171200,263365220,20100,20100,20100,20100,0
20250401,171100,263365220,20100,20100,20100,20100,0
20250401,171000,263365220,20100,20100,20100,20100,0
20250401,170900,263365220,20100,20100,20100,20100,0
20250401,170800,263365220,20100,20100,20100,20100,0
20250401,170700,263365220,20100,20100,20100,20100,0
20250401,170600,263365220,20100,20100,20100,20100,0
20250401,170500,263365220,20100,20100,20100,20100,0
20250401,170400,263365220,20100,20100,20100,20100,0
20250401,170300,263365220,20100,20100,20100,20100,0
20250401,170200,263365220,20100,20100,20100,20100,0
20250401,170100,263365220,20100,20100,20100,20100,0
20250401,170000,263365220,20100,20100,20100,20100,0
20250401,165900,263365220,20100,20100,20100,20100,0
20250401,165800,263365220,20100,20100,20100,20100,0
20250401,165700,263365220,20100,20100,20100,20100,0
20250401,165600,263365220,20100,20100,20100,20100,0
20250401,165500,263365220,20100,20100,20100,20100,272
20250401,165400,263365220,20100,20100,20100,20100,0
20250401,165300,263365220,20100,20100,20100,20100,0
20250401,165200,263365220,20100,20100,20100,20100,0
20250401,165100,263365220,20100,20100,20100,20100,0
20250401,165000,263365220,20100,20100,20100,20100,0
20250401,164900,263365220,20100,20100,20100,20100,0
20250401,164800,263365220,20100,20100,20100,20100,0
20250401,164700,263365220,20100,20100,20100,20100,0
20250401,164600,263365220,20100,20100,20100,20100,0
20250401,164500,263365220,20100,20100,20100,20100,0
20250401,164400,263365220,20100,20100,20100,20100,0
20250401,164300,263365220,20100,20100,20100,20100,0
20250401,164200,263365220,20100,20100,20100,20100,0
20250401,164100,263365220,20100,20100,20100,20100,0
20250401,164000,263365220,20100,20100,20100,20100,0
20250401,163900,263365220,20100,20100,20100,20100,0
20250401,163800,263365220,20100,20100,20100,20100,0
20250401,163700,263365220,20100,20100,20100,20100,0
20250401,163600,263365220,20100,20100,20100,20100,0
20250401,163500,263365220,20100,20100,20100,20100,0
20250401,163400,263365220,20100,20100,20100,20100,0
20250401,163300,263365220,20100,20100,20100,20100,0
20250401,163200,263365220,20100,20100,20100,20100,0
20250401,163100,263365220,20100,20100,20100,20100,0
20250401,163000,263365220,20100,20100,20100,20100,0
20250401,162900,263365220,20100,20100,20100,20100,0
20250401,162800,263365220,20100,20100,20100,20100,0
20250401,162700,263365220,20100,20100,20100,20100,0
20250401,162600,263365220,20100,20100,20100,20100,0
20250401,162500,263365220,20100,20100,20100,20100,272
20250401,162400,263365220,20100,20100,20100,20100,0
20250401,162300,263365220,20100,20100,20100,20100,0
20250401,162200,263365220,20100,20100,20100,20100,0
20250401,162100,263365220,20100,20100,20100,20100,0
20250401,162000,263365220,20100,20100,20100,20100,0
20250401,161900,263365220,20100,20100,20100,20100,0
20250401,161800,263365220,20100,20100,20100,20100,0
20250401,161700,263365220,20100,20100,20100,20100,0
20250401,161600,263365220,20100,20100,20100,20100,0
20250401,161500,263365220,20100,20100,20100,20100,0
20250401,161400,263365220,20100,20100,20100,20100,0
20250401,161300,263365220,20100,20100,20100,20100,0
20250401,161200,263365220,20100,20100,20100,20100,0
20250401,161100,263365220,20100,20100,20100,20100,0
20250401,161000,263365220,20100,20100,20100,20100,0
20250401,160900,263365220,20100,20100,20100,20100,0
20250401,160800,263365220,20100,20100,20100,20100,0
20250401,160700,263365220,20100,20100,20100,20100,0
20250401,160600,263365220,20100,20100,20100,20100,0
20250401,160500,263365220,20100,20100,20100,20100,0
20250401,160400,263365220,20100,20100,20100,20100,0
20250401,160300,263365220,20100,20100,20100,20100,0
20250401,160200,263365220,20100,20100,20100,20100,0
20250401,160100,263365220,20100,20100,20100,20100,0
20250401,160000,263365220,20100,20100,20100,20100,0
20250401,155900,263365220,20100,20100,20100,20100,0
20250401,155800,263365220,20100,20100,20100,20100,0
20250401,155700,263365220,20100,20100,20100,20100,0
20250401,155600,263365220,20100,20100,20100,20100,0
20250401,155500,263365220,20100,20100,20100,20100,272
20250401,155400,263365220,20100,20100,20100,20100,0
20250401,155300,263365220,20100,20100,20100,20100,0
20250401,155200,263365220,20100,20100,20100,20100,0
20250401,155100,263365220,20100,20100,20100,20100,0
20250401,155000,263365220,20100,20100,20100,20100,0
20250401,154900,263365220,20100,20100,20100,20100,0
20250401,154800,263365220,20100,20100,20100,20100,0
20250401,154700,263365220,20100,20100,20100,20100,0
20250401,154600,263365220,20100,20100,20100,20100,0
20250401,154500,263365220,20100,20100,20100,20100,0
20250401,154400,263365220,20100,20100,20100,20100,0
20250401,154300,263365220,20100,20100,20100,20100,0
20250401,154200,263365220,20100,20100,20100,20100,0
20250401,154100,263365220,20100,20100,20100,20100,0
20250401,154000,263365220,20100,20100,20100,20100,0
20250401,153900,263365220,20100,20100,20100,20100,0
20250401,153800,263365220,20100,20100,20100,20100,0
20250401,153700,263365220,20100,20100,20100,20100,0
20250401,153600,263365220,20100,20100,20100,20100,0
20250401,153500,263365220,20100,20100,20100,20100,0
20250401,153400,263365220,20100,20100,20100,20100,0
20250401,153300,263365220,20100,20100,20100,20100,0
20250401,153200,263365220,20100,20100,20100,20100,0
20250401,153100,263365220,20100,20100,20100,20100,0
20250401,153000,263365220,20100,20100,20100,20100,272
20250401,152900,257898020,20100,20100,20100,20100,0
20250401,152800,257898020,20100,20100,20100,20100,0
20250401,152700,257898020,20100,20100,20100,20100,0
20250401,152600,257898020,20100,20100,20100,20100,0
20250401,152500,257898020,20100,20100,20100,20100,0
20250401,152400,257898020,20100,20100,20100,20100,0
20250401,152300,257898020,20100,20100,20100,20100,0
20250401,152200,257898020,20100,20100,20100,20100,0
20250401,152100,257898020,20100,20100,20100,20100,0
20250401,152000,257898020,20100,20100,20100,20100,0
20250401,151900,257898020,20100,20100,20100,20100,14
20250401,151800,257616620,20100,20100,20100,20100,1
20250401,151700,257596520,20100,20100,20100,20100,0
20250401,151600,257596520,20100,20100,20100,20100,0
20250401,151500,257596520,20100,20100,20100,20100,0
20250401,151400,257596520,20100,20100,20100,20100,0
20250401,151300,257596520,20100,20100,20100,20100,0
20250401,151200,257596520,20100,20100,20100,20100,0
20250401,151100,257596520,20100,20100,20100,20100,0
20250401,151000,257596520,20100,20100,20100,20100,0
20250401,150900,257596520,20100,20000,20100,20000,26
20250401,150800,257076420,20100,20100,20100,20100,0
20250401,150700,257076420,20100,20100,20100,20100,0
20250401,150600,257076420,20100,20100,20100,20100,0
20250401,150500,257076420,20100,20100,20100,20100,0
20250401,150400,257076420,20100,20100,20100,20100,0
20250401,150300,257076420,20100,20100,20100,20100,0
20250401,150200,257076420,20100,20100,20100,20100,10
20250401,150100,256875420,20100,20100,20100,20100,0
20250401,150000,256875420,20100,20100,20100,20100,0
20250401,145900,256875420,20100,20100,20100,20100,0
20250401,145800,256875420,20100,20100,20100,20100,0
20250401,145700,256875420,20100,20100,20100,20100,1
20250401,145600,256855320,19990,19990,19990,19990,1
20250401,145500,256835330,19990,19990,19990,19990,100
20250401,145400,254836330,20100,20100,20100,20100,0
20250401,145300,254836330,20100,20100,20100,20100,0
20250401,145200,254836330,20100,19990,20100,19950,212
20250401,145100,250603270,20100,20100,20100,20100,0
20250401,145000,250603270,20100,20100,20100,20100,0
20250401,144900,250603270,20100,20100,20100,20100,40
20250401,144800,249799270,20150,20150,20150,20150,0
20250401,144700,249799270,20150,20150,20150,20150,0
20250401,144600,249799270,20150,20150,20150,20150,0
20250401,144500,249799270,20150,20150,20150,20150,0
20250401,144400,249799270,20150,20150,20150,20150,0
20250401,144300,249799270,20150,20150,20150,20150,0
20250401,144200,249799270,20150,20150,20150,20150,0
20250401,144100,249799270,20150,20150,20150,20150,0
20250401,144000,249799270,20150,20150,20150,20150,0
20250401,143900,249799270,20150,20150,20150,20150,0
20250401,143800,249799270,20150,20150,20150,20150,0
20250401,143700,249799270,20150,20150,20150,20150,0
20250401,143600,249799270,20150,20150,20150,20150,0
20250401,143500,249799270,20150,20150,20150,20150,1
20250401,143400,249779120,20050,20050,20050,20050,0
20250401,143300,249779120,20050,20050,20050,20050,0
20250401,143200,249779120,20050,20050,20050,20050,0
20250401,143100,249779120,20050,20050,20050,20050,0
20250401,143000,249779120,20050,20100,20100,20000,915
20250401,142900,231474670,20100,20100,20100,20100,38
20250401,142800,230710870,20100,20100,20100,20100,3
20250401,142700,230650570,20200,20200,20200,20200,0
20250401,142600,230650570,20200,20200,20200,20200,0
20250401,142500,230650570,20200,20200,20200,20200,0
20250401,142400,230650570,20200,20200,20200,20200,0
20250401,142300,230650570,20200,20200,20200,20200,0
20250401,142200,230650570,20200,20200,20200,20200,0
20250401,142100,230650570,20200,20200,20200,20200,0
20250401,142000,230650570,20200,20200,20200,20200,0
20250401,141900,230650570,20200,20200,20200,20200,0
20250401,141800,230650570,20200,20200,20200,20200,0
20250401,141700,230650570,20200,20200,20200,20200,0
20250401,141600,230650570,20200,20200,20200,20200,0
20250401,141500,230650570,20200,20200,20200,20200,1
20250401,141400,230630370,20100,20100,20100,20100,0
20250401,141300,230630370,20100,20100,20100,20100,0
20250401,141200,230630370,20100,20100,20100,20100,0
20250401,141100,230630370,20100,20100,20100,20100,0
20250401,141000,230630370,20100,20100,20100,20100,0
20250401,140900,230630370,20100,20100,20100,20100,0
20250401,140800,230630370,20100,20100,20100,20100,36
20250401,140700,229906770,20100,20100,20100,20100,0
20250401,140600,229906770,20100,20100,20100,20100,0
20250401,140500,229906770,20100,20100,20100,20100,0
20250401,140400,229906770,20100,20100,20100,20100,0
20250401,140300,229906770,20100,20100,20100,20100,1
20250401,140200,229886670,20100,20100,20100,20100,0
20250401,140100,229886670,20100,20100,20100,20100,0
20250401,140000,229886670,20100,20100,20100,20100,0
20250401,135900,229886670,20100,20150,20150,20100,150
20250401,135800,226866670,20250,20250,20250,20250,0
20250401,135700,226866670,20250,20250,20250,20250,1
20250401,135600,226846420,20150,20150,20150,20150,0
20250401,135500,226846420,20150,20150,20150,20150,750
20250401,135400,211733920,20250,20250,20250,20250,0
20250401,135300,211733920,20250,20250,20250,20250,48
20250401,135200,210761920,20250,20250,20250,20250,0
20250401,135100,210761920,20250,20250,20250,20250,0
20250401,135000,210761920,20250,20250,20250,20250,0
20250401,134900,210761920,20250,20250,20250,20250,0
20250401,134800,210761920,20250,20250,20250,20250,0
20250401,134700,210761920,20250,20250,20250,20250,0
20250401,134600,210761920,20250,20250,20250,20250,1
20250401,134500,210741670,20250,20250,20250,20250,0
20250401,134400,210741670,20250,20250,20250,20250,1
20250401,134300,210721420,20150,20150,20150,20150,0
20250401,134200,210721420,20150,20150,20150,20150,13
20250401,134100,210459470,20200,20200,20200,20150,504
20250401,134000,200297170,20200,20200,20200,20200,0
20250401,133900,200297170,20200,20200,20200,20200,0
20250401,133800,200297170,20200,20200,20200,20200,0
20250401,133700,200297170,20200,20200,20200,20200,0
20250401,133600,200297170,20200,20200,20200,20200,50
20250401,133500,199287170,20150,20150,20150,20150,0
20250401,133400,199287170,20150,20150,20150,20150,0
20250401,133300,199287170,20150,20200,20200,20150,24
20250401,133200,198802720,20300,20300,20300,20300,0
20250401,133100,198802720,20300,20300,20300,20300,0
20250401,133000,198802720,20300,20300,20300,20300,17
20250401,132900,198457620,20350,20350,20350,20350,0
20250401,132800,198457620,20350,20300,20350,20300,2
20250401,132700,198416970,20300,20300,20300,20300,0
20250401,132600,198416970,20300,20300,20300,20300,0
20250401,132500,198416970,20300,20300,20300,20300,0
20250401,132400,198416970,20300,20300,20300,20300,0
20250401,132300,198416970,20300,20300,20300,20300,0
20250401,132200,198416970,20300,20300,20300,20300,0
20250401,132100,198416970,20300,20300,20300,20300,0
20250401,132000,198416970,20300,20300,20300,20300,0
20250401,131900,198416970,20300,20300,20300,20300,0
20250401,131800,198416970,20300,20300,20300,20300,10
20250401,131700,198213970,20300,20300,20300,20300,0
20250401,131600,198213970,20300,20300,20300,20300,9
20250401,131500,198031270,20300,20300,20300,20300,0
20250401,131400,198031270,20300,20300,20300,20300,0
20250401,131300,198031270,20300,20300,20300,20300,0
20250401,131200,198031270,20300,20300,20300,20300,0
20250401,131100,198031270,20300,20300,20300,20300,40
20250401,131000,197219270,20300,20300,20300,20300,0
20250401,130900,197219270,20300,20300,20300,20300,0
20250401,130800,197219270,20300,20300,20300,20300,0
20250401,130700,197219270,20300,20300,20300,20300,0
20250401,130600,197219270,20300,20300,20300,20300,0
20250401,130500,197219270,20300,20300,20300,20300,0
20250401,130400,197219270,20300,20300,20300,20300,0
20250401,130300,197219270,20300,20300,20300,20300,0
20250401,130200,197219270,20300,20300,20300,20300,0
20250401,130100,197219270,20300,20300,20300,20300,1
20250401,130000,197198970,20300,20300,20300,20300,0
20250401,125900,197198970,20300,20300,20300,20300,0
20250401,125800,197198970,20300,20300,20300,20300,0
20250401,125700,197198970,20300,20300,20300,20300,0
20250401,125600,197198970,20300,20300,20300,20300,0
20250401,125500,197198970,20300,20300,20300,20300,8
20250401,125400,197036570,20300,20300,20300,20300,42
20250401,125300,196183970,20300,20300,20300,20300,0
20250401,125200,196183970,20300,20300,20300,20300,0
20250401,125100,196183970,20300,20300,20300,20300,21
20250401,125000,195757670,20300,20300,20300,20300,0
20250401,124900,195757670,20300,20300,20300,20300,1
20250401,124800,195737370,20300,20300,20300,20300,0
20250401,124700,195737370,20300,20300,20300,20300,10
20250401,124600,195534370,20300,20300,20300,20300,15
20250401,124500,195229870,20300,20300,20300,20300,0
20250401,124400,195229870,20300,20300,20300,20300,0
20250401,124300,195229870,20300,20300,20300,20300,25
20250401,124200,194722370,20350,20350,20350,20350,1
20250401,124100,194702020,20300,20300,20300,20300,0
20250401,124000,194702020,20300,20300,20300,20300,0
20250401,123900,194702020,20300,20300,20300,20300,0
20250401,123800,194702020,20300,20300,20300,20300,0
20250401,123700,194702020,20300,20300,20300,20300,0
20250401,123600,194702020,20300,20300,20300,20300,0
20250401,123500,194702020,20300,20300,20300,20300,0
20250401,123400,194702020,20300,20300,20300,20300,0
20250401,123300,194702020,20300,20300,20300,20300,0
20250401,123200,194702020,20300,20300,20300,20300,200
20250401,123100,190642020,20200,20200,20200,20200,0
20250401,123000,190642020,20200,20200,20200,20200,0
20250401,122900,190642020,20200,20200,20200,20200,0
20250401,122800,190642020,20200,20200,20200,20200,0
20250401,122700,190642020,20200,20200,20200,20200,0
20250401,122600,190642020,20200,20200,20200,20200,0
20250401,122500,190642020,20200,20200,20200,20200,1
20250401,122400,190621820,20300,20300,20300,20300,0
20250401,122300,190621820,20300,20300,20300,20300,14
20250401,122200,190337620,20300,20300,20300,20300,35
20250401,122100,189627120,20350,20350,20350,20350,3
20250401,122000,189566070,20350,20350,20350,20350,0
20250401,121900,189566070,20350,20350,20350,20350,0
20250401,121800,189566070,20350,20350,20350,20350,0
20250401,121700,189566070,20350,20350,20350,20350,0
20250401,121600,189566070,20350,20350,20350,20350,0
20250401,121500,189566070,20350,20350,20350,20350,0
20250401,121400,189566070,20350,20350,20350,20350,8
20250401,121300,189403270,20350,20350,20350,20350,0
20250401,121200,189403270,20350,20350,20350,20350,34
20250401,121100,188711370,20350,20350,20350,20350,0
20250401,121000,188711370,20350,20350,20350,20350,5
20250401,120900,188609620,20350,20350,20350,20350,0
20250401,120800,188609620,20350,20350,20350,20350,0
20250401,120700,188609620,20350,20350,20350,20350,0
20250401,120600,188609620,20350,20350,20350,20350,0
20250401,120500,188609620,20350,20350,20350,20350,0
20250401,120400,188609620,20350,20350,20350,20350,0
20250401,120300,188609620,20350,20350,20350,20350,0
20250401,120200,188609620,20350,20350,20350,20350,5
20250401,120100,188507870,20500,20500,20500,20500,0
20250401,120000,188507870,20500,20500,20500,20500,0
20250401,115900,188507870,20500,20450,20500,20450,200
20250401,115800,184414170,20350,20350,20350,20350,2
20250401,115700,184373470,20350,20350,20350,20350,62
20250401,115600,183111770,20350,20350,20350,20350,0
20250401,115500,183111770,20350,20350,20350,20350,0
20250401,115400,183111770,20350,20350,20350,20350,0
20250401,115300,183111770,20350,20350,20350,20350,0
20250401,115200,183111770,20350,20350,20350,20350,0
20250401,115100,183111770,20350,20350,20350,20350,0
20250401,115000,183111770,20350,20350,20350,20350,0
20250401,114900,183111770,20350,20350,20350,20350,19
20250401,114800,182725120,20450,20450,20450,20450,0
20250401,114700,182725120,20450,20450,20450,20450,0
20250401,114600,182725120,20450,20350,20450,20350,478
20250401,114500,172995770,20300,20300,20300,20300,0
20250401,114400,172995770,20300,20300,20300,20300,0
20250401,114300,172995770,20300,20300,20300,20300,0
20250401,114200,172995770,20300,20300,20300,20300,0
20250401,114100,172995770,20300,20300,20300,20300,0
20250401,114000,172995770,20300,20300,20300,20300,0
20250401,113900,172995770,20300,20300,20300,20300,0
20250401,113800,172995770,20300,20300,20300,20300,0
20250401,113700,172995770,20300,20300,20300,20300,100
20250401,113600,170965770,20300,20250,20300,20250,95
20250401,113500,169039620,20250,20250,20250,20250,1
20250401,113400,169019370,20300,20300,20300,20300,0
20250401,113300,169019370,20300,20300,20300,20300,2
20250401,113200,168978770,20100,20100,20100,20100,0
20250401,113100,168978770,20100,20100,20100,20100,0
20250401,113000,168978770,20100,20100,20100,20100,0
20250401,112900,168978770,20100,20100,20100,20100,0
20250401,112800,168978770,20100,20100,20100,20100,0
20250401,112700,168978770,20100,20100,20100,20100,0
20250401,112600,168978770,20100,20200,20200,20100,2
20250401,112500,168938470,20200,20200,20200,20200,0
20250401,112400,168938470,20200,20200,20200,20200,0
20250401,112300,168938470,20200,20200,20200,20200,0
20250401,112200,168938470,20200,20200,20200,20200,0
20250401,112100,168938470,20200,20200,20200,20200,0
20250401,112000,168938470,20200,20200,20200,20200,0
20250401,111900,168938470,20200,20200,20200,20200,10
20250401,111800,168736470,20300,20300,20300,20300,0
20250401,111700,168736470,20300,20300,20300,20300,0
20250401,111600,168736470,20300,20300,20300,20300,19
20250401,111500,168350770,20300,20250,20300,20250,70
20250401,111400,166931370,20200,20200,20200,20200,10
20250401,111300,166729370,20250,20250,20250,20250,1
20250401,111200,166709120,20250,20250,20250,20250,2
20250401,111100,166668620,20350,20350,20350,20350,0
20250401,111000,166668620,20350,20350,20350,20350,0
20250401,110900,166668620,20350,20200,20350,20000,315
20250401,110800,160349370,20200,20200,20200,20200,0
20250401,110700,160349370,20200,20200,20200,20200,0
20250401,110600,160349370,20200,20200,20200,20200,100
20250401,110500,158329370,20300,20300,20300,20300,1
20250401,110400,158309070,20300,20300,20300,20300,0
20250401,110300,158309070,20300,20250,20300,20200,16
20250401,110200,157984920,20300,20300,20300,20300,0
20250401,110100,157984920,20300,20300,20300,20300,71
20250401,110000,156543620,20300,20300,20300,20300,0
20250401,105900,156543620,20300,20300,20300,20300,0
20250401,105800,156543620,20300,20300,20300,20300,4
20250401,105700,156462420,20300,20300,20300,20300,0
20250401,105600,156462420,20300,20300,20300,20300,14
20250401,105500,156178220,20300,20300,20300,20300,0
20250401,105400,156178220,20300,20300,20300,20300,0
20250401,105300,156178220,20300,20300,20300,20300,0
20250401,105200,156178220,20300,20300,20300,20300,0
20250401,105100,156178220,20300,20300,20300,20300,0
20250401,105000,156178220,20300,20300,20300,20300,111
20250401,104900,153924920,20300,20300,20300,20300,35
20250401,104800,153214420,20250,20250,20250,20250,5
20250401,104700,153113170,20250,20250,20300,20250,692
20250401,104600,139094820,20200,20200,20200,20200,103
20250401,104500,137014220,20100,20250,20250,20100,101
20250401,104400,134983970,20050,20050,20050,20050,0
20250401,104300,134983970,20050,20050,20050,20050,0
20250401,104200,134983970,20050,20100,20100,20050,150
20250401,104100,131975470,20100,20200,20200,20100,227
20250401,104000,127405070,20200,20200,20200,20200,0
20250401,103900,127405070,20200,20200,20200,20200,0
20250401,103800,127405070,20200,20200,20200,20200,0
20250401,103700,127405070,20200,20200,20200,20200,207
20250401,103600,123223670,20200,20200,20200,20200,3
20250401,103500,123163070,20200,20200,20200,20200,0
20250401,103400,123163070,20200,20150,20200,20150,11
20250401,103300,122941370,20050,20050,20050,20050,0
20250401,103200,122941370,20050,20050,20050,20050,13
20250401,103100,122680720,20100,20100,20100,20100,189
20250401,103000,118881820,20200,20100,20200,20100,10
20250401,102900,118680720,20100,20100,20100,20100,2
20250401,102800,118640520,20100,20150,20150,20050,49
20250401,102700,117656970,20150,20150,20150,20150,10
20250401,102600,117455470,20200,20200,20200,20200,13
20250401,102500,117192870,20200,20200,20200,20200,0
20250401,102400,117192870,20200,20200,20200,20200,1
20250401,102300,117172670,20200,20200,20200,20200,0
20250401,102200,117172670,20200,20200,20200,20200,21
20250401,102100,116748470,20050,20050,20050,20050,18
20250401,102000,116387570,20250,20250,20250,20250,1
20250401,101900,116367320,20050,20100,20100,20050,159
20250401,101800,113174370,20250,20250,20250,20250,5
20250401,101700,113073120,20250,20250,20250,20250,1
20250401,101600,113052870,20050,20050,20050,20050,0
20250401,101500,113052870,20050,20150,20150,20050,75
20250401,101400,111547720,20300,20200,20300,20200,3
20250401,101300,111486920,20550,19980,20600,19930,585
20250401,101200,99573400,19980,19970,19980,19970,2
20250401,101100,99533450,19710,19710,19710,19710,0
20250401,101000,99533450,19710,19710,19710,19710,0
20250401,100900,99533450,19710,19800,19900,19710,138
20250401,100800,96795130,19640,19640,19640,19640,0
20250401,100700,96795130,19640,19640,19640,19640,88
20250401,100600,95066810,19780,19700,19780,19700,589
20250401,100500,83441230,19660,19660,19660,19660,0
20250401,100400,83441230,19660,19660,19660,19660,0
20250401,100300,83441230,19660,19660,19660,19660,0
20250401,100200,83441230,19660,19660,19660,19660,0
20250401,100100,83441230,19660,19680,19690,19660,716
20250401,100000,69350590,19660,19660,19680,19660,49
20250401,095900,68386510,19670,19670,19670,19670,172
20250401,095800,65003270,19670,19670,19670,19670,1
20250401,095700,64983600,19660,19660,19660,19660,0
20250401,095600,64983600,19660,19660,19660,19660,0
20250401,095500,64983600,19660,19660,19660,19660,0
20250401,095400,64983600,19660,19660,19660,19660,61
20250401,095300,63784340,19660,19660,19660,19660,0
20250401,095200,63784340,19660,19660,19660,19660,0
20250401,095100,63784340,19660,19660,19660,19660,0
20250401,095000,63784340,19660,19560,19660,19560,4
20250401,094900,63705820,19460,19670,19670,19460,48
20250401,094800,62770710,19670,19670,19670,19670,1
20250401,094700,62751040,19670,19670,19670,19670,0
20250401,094600,62751040,19670,19670,19670,19670,52
20250401,094500,61728200,19650,19650,19650,19650,0
20250401,094400,61728200,19650,19650,19650,19650,68
20250401,094300,60392000,19680,19680,19680,19680,0
20250401,094200,60392000,19680,19680,19680,19680,0
20250401,094100,60392000,19680,19680,19680,19680,0
20250401,094000,60392000,19680,19680,19680,19680,0
20250401,093900,60392000,19680,19680,19680,19680,55
20250401,093800,59309600,19680,19680,19680,19680,0
20250401,093700,59309600,19680,19680,19680,19680,0
20250401,093600,59309600,19680,19680,19680,19680,0
20250401,093500,59309600,19680,19680,19680,19680,0
20250401,093400,59309600,19680,19680,19680,19680,0
20250401,093300,59309600,19680,19680,19680,19680,50
20250401,093200,58325600,19720,19720,19720,19720,0
20250401,093100,58325600,19720,19730,19730,19720,182
20250401,093000,54736160,19720,19720,19730,19720,867
20250401,092900,37638830,19720,19710,19720,19710,319
20250401,092800,31351260,19710,19710,19710,19710,0
20250401,092700,31351260,19710,19710,19710,19710,0
20250401,092600,31351260,19710,19710,19710,19710,150
20250401,092500,28394760,19600,19600,19600,19600,0
20250401,092400,28394760,19600,19600,19600,19600,5
20250401,092300,28296760,19590,19700,19700,19570,138
20250401,092200,25595070,19600,19650,19650,19600,6
20250401,092100,25477220,19690,19690,19690,19690,0
20250401,092000,25477220,19690,19690,19690,19690,7
20250401,091900,25339390,19710,19670,19710,19670,43
20250401,091800,24492370,19660,19640,19660,19640,61
20250401,091700,23293800,19630,19630,19630,19630,0
20250401,091600,23293800,19630,19630,19630,19630,0
20250401,091500,23293800,19630,19640,19640,19630,2
20250401,091400,23254530,19640,19620,19640,19620,33
20250401,091300,22606830,19620,19560,19620,19560,6
20250401,091200,22489200,19610,19610,19610,19610,3
20250401,091100,22430370,19600,19580,19600,19320,29
20250401,091000,21868470,19570,19570,19570,19570,1
20250401,090900,21848900,19560,19560,19560,19560,9
20250401,090800,21672860,19550,19550,19550,19550,0
20250401,090700,21672860,19550,19550,19550,19550,0
20250401,090600,21672860,19550,19550,19550,19550,0
20250401,090500,21672860,19550,19550,19550,19550,3
20250401,090400,21614210,19550,19530,19550,19530,26
20250401,090300,21106340,19530,19330,19530,19330,13
20250401,090200,20852850,19520,19300,19520,19200,88
20250401,090100,19149440,19300,19550,19550,19300,102
20250401,090000,17167750,19540,19190,19540,19190,894
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 215500 263365220 20100 20100 20100 20100 272
3 20250401 215400 263365220 20100 20100 20100 20100 0
4 20250401 215300 263365220 20100 20100 20100 20100 0
5 20250401 215200 263365220 20100 20100 20100 20100 0
6 20250401 215100 263365220 20100 20100 20100 20100 0
7 20250401 215000 263365220 20100 20100 20100 20100 0
8 20250401 214900 263365220 20100 20100 20100 20100 0
9 20250401 214800 263365220 20100 20100 20100 20100 0
10 20250401 214700 263365220 20100 20100 20100 20100 0
11 20250401 214600 263365220 20100 20100 20100 20100 0
12 20250401 214500 263365220 20100 20100 20100 20100 0
13 20250401 214400 263365220 20100 20100 20100 20100 0
14 20250401 214300 263365220 20100 20100 20100 20100 0
15 20250401 214200 263365220 20100 20100 20100 20100 0
16 20250401 214100 263365220 20100 20100 20100 20100 0
17 20250401 214000 263365220 20100 20100 20100 20100 0
18 20250401 213900 263365220 20100 20100 20100 20100 0
19 20250401 213800 263365220 20100 20100 20100 20100 0
20 20250401 213700 263365220 20100 20100 20100 20100 0
21 20250401 213600 263365220 20100 20100 20100 20100 0
22 20250401 213500 263365220 20100 20100 20100 20100 0
23 20250401 213400 263365220 20100 20100 20100 20100 0
24 20250401 213300 263365220 20100 20100 20100 20100 0
25 20250401 213200 263365220 20100 20100 20100 20100 0
26 20250401 213100 263365220 20100 20100 20100 20100 0
27 20250401 213000 263365220 20100 20100 20100 20100 0
28 20250401 212900 263365220 20100 20100 20100 20100 0
29 20250401 212800 263365220 20100 20100 20100 20100 0
30 20250401 212700 263365220 20100 20100 20100 20100 0
31 20250401 212600 263365220 20100 20100 20100 20100 0
32 20250401 212500 263365220 20100 20100 20100 20100 272
33 20250401 212400 263365220 20100 20100 20100 20100 0
34 20250401 212300 263365220 20100 20100 20100 20100 0
35 20250401 212200 263365220 20100 20100 20100 20100 0
36 20250401 212100 263365220 20100 20100 20100 20100 0
37 20250401 212000 263365220 20100 20100 20100 20100 0
38 20250401 211900 263365220 20100 20100 20100 20100 0
39 20250401 211800 263365220 20100 20100 20100 20100 0
40 20250401 211700 263365220 20100 20100 20100 20100 0
41 20250401 211600 263365220 20100 20100 20100 20100 0
42 20250401 211500 263365220 20100 20100 20100 20100 0
43 20250401 211400 263365220 20100 20100 20100 20100 0
44 20250401 211300 263365220 20100 20100 20100 20100 0
45 20250401 211200 263365220 20100 20100 20100 20100 0
46 20250401 211100 263365220 20100 20100 20100 20100 0
47 20250401 211000 263365220 20100 20100 20100 20100 0
48 20250401 210900 263365220 20100 20100 20100 20100 0
49 20250401 210800 263365220 20100 20100 20100 20100 0
50 20250401 210700 263365220 20100 20100 20100 20100 0
51 20250401 210600 263365220 20100 20100 20100 20100 0
52 20250401 210500 263365220 20100 20100 20100 20100 0
53 20250401 210400 263365220 20100 20100 20100 20100 0
54 20250401 210300 263365220 20100 20100 20100 20100 0
55 20250401 210200 263365220 20100 20100 20100 20100 0
56 20250401 210100 263365220 20100 20100 20100 20100 0
57 20250401 210000 263365220 20100 20100 20100 20100 0
58 20250401 205900 263365220 20100 20100 20100 20100 0
59 20250401 205800 263365220 20100 20100 20100 20100 0
60 20250401 205700 263365220 20100 20100 20100 20100 0
61 20250401 205600 263365220 20100 20100 20100 20100 0
62 20250401 205500 263365220 20100 20100 20100 20100 272
63 20250401 205400 263365220 20100 20100 20100 20100 0
64 20250401 205300 263365220 20100 20100 20100 20100 0
65 20250401 205200 263365220 20100 20100 20100 20100 0
66 20250401 205100 263365220 20100 20100 20100 20100 0
67 20250401 205000 263365220 20100 20100 20100 20100 0
68 20250401 204900 263365220 20100 20100 20100 20100 0
69 20250401 204800 263365220 20100 20100 20100 20100 0
70 20250401 204700 263365220 20100 20100 20100 20100 0
71 20250401 204600 263365220 20100 20100 20100 20100 0
72 20250401 204500 263365220 20100 20100 20100 20100 0
73 20250401 204400 263365220 20100 20100 20100 20100 0
74 20250401 204300 263365220 20100 20100 20100 20100 0
75 20250401 204200 263365220 20100 20100 20100 20100 0
76 20250401 204100 263365220 20100 20100 20100 20100 0
77 20250401 204000 263365220 20100 20100 20100 20100 0
78 20250401 203900 263365220 20100 20100 20100 20100 0
79 20250401 203800 263365220 20100 20100 20100 20100 0
80 20250401 203700 263365220 20100 20100 20100 20100 0
81 20250401 203600 263365220 20100 20100 20100 20100 0
82 20250401 203500 263365220 20100 20100 20100 20100 0
83 20250401 203400 263365220 20100 20100 20100 20100 0
84 20250401 203300 263365220 20100 20100 20100 20100 0
85 20250401 203200 263365220 20100 20100 20100 20100 0
86 20250401 203100 263365220 20100 20100 20100 20100 0
87 20250401 203000 263365220 20100 20100 20100 20100 0
88 20250401 202900 263365220 20100 20100 20100 20100 0
89 20250401 202800 263365220 20100 20100 20100 20100 0
90 20250401 202700 263365220 20100 20100 20100 20100 0
91 20250401 202600 263365220 20100 20100 20100 20100 0
92 20250401 202500 263365220 20100 20100 20100 20100 272
93 20250401 202400 263365220 20100 20100 20100 20100 0
94 20250401 202300 263365220 20100 20100 20100 20100 0
95 20250401 202200 263365220 20100 20100 20100 20100 0
96 20250401 202100 263365220 20100 20100 20100 20100 0
97 20250401 202000 263365220 20100 20100 20100 20100 0
98 20250401 201900 263365220 20100 20100 20100 20100 0
99 20250401 201800 263365220 20100 20100 20100 20100 0
100 20250401 201700 263365220 20100 20100 20100 20100 0
101 20250401 201600 263365220 20100 20100 20100 20100 0
102 20250401 201500 263365220 20100 20100 20100 20100 0
103 20250401 201400 263365220 20100 20100 20100 20100 0
104 20250401 201300 263365220 20100 20100 20100 20100 0
105 20250401 201200 263365220 20100 20100 20100 20100 0
106 20250401 201100 263365220 20100 20100 20100 20100 0
107 20250401 201000 263365220 20100 20100 20100 20100 0
108 20250401 200900 263365220 20100 20100 20100 20100 0
109 20250401 200800 263365220 20100 20100 20100 20100 0
110 20250401 200700 263365220 20100 20100 20100 20100 0
111 20250401 200600 263365220 20100 20100 20100 20100 0
112 20250401 200500 263365220 20100 20100 20100 20100 0
113 20250401 200400 263365220 20100 20100 20100 20100 0
114 20250401 200300 263365220 20100 20100 20100 20100 0
115 20250401 200200 263365220 20100 20100 20100 20100 0
116 20250401 200100 263365220 20100 20100 20100 20100 0
117 20250401 200000 263365220 20100 20100 20100 20100 0
118 20250401 195900 263365220 20100 20100 20100 20100 0
119 20250401 195800 263365220 20100 20100 20100 20100 0
120 20250401 195700 263365220 20100 20100 20100 20100 0
121 20250401 195600 263365220 20100 20100 20100 20100 0
122 20250401 195500 263365220 20100 20100 20100 20100 272
123 20250401 195400 263365220 20100 20100 20100 20100 0
124 20250401 195300 263365220 20100 20100 20100 20100 0
125 20250401 195200 263365220 20100 20100 20100 20100 0
126 20250401 195100 263365220 20100 20100 20100 20100 0
127 20250401 195000 263365220 20100 20100 20100 20100 0
128 20250401 194900 263365220 20100 20100 20100 20100 0
129 20250401 194800 263365220 20100 20100 20100 20100 0
130 20250401 194700 263365220 20100 20100 20100 20100 0
131 20250401 194600 263365220 20100 20100 20100 20100 0
132 20250401 194500 263365220 20100 20100 20100 20100 0
133 20250401 194400 263365220 20100 20100 20100 20100 0
134 20250401 194300 263365220 20100 20100 20100 20100 0
135 20250401 194200 263365220 20100 20100 20100 20100 0
136 20250401 194100 263365220 20100 20100 20100 20100 0
137 20250401 194000 263365220 20100 20100 20100 20100 0
138 20250401 193900 263365220 20100 20100 20100 20100 0
139 20250401 193800 263365220 20100 20100 20100 20100 0
140 20250401 193700 263365220 20100 20100 20100 20100 0
141 20250401 193600 263365220 20100 20100 20100 20100 0
142 20250401 193500 263365220 20100 20100 20100 20100 0
143 20250401 193400 263365220 20100 20100 20100 20100 0
144 20250401 193300 263365220 20100 20100 20100 20100 0
145 20250401 193200 263365220 20100 20100 20100 20100 0
146 20250401 193100 263365220 20100 20100 20100 20100 0
147 20250401 193000 263365220 20100 20100 20100 20100 0
148 20250401 192900 263365220 20100 20100 20100 20100 0
149 20250401 192800 263365220 20100 20100 20100 20100 0
150 20250401 192700 263365220 20100 20100 20100 20100 0
151 20250401 192600 263365220 20100 20100 20100 20100 0
152 20250401 192500 263365220 20100 20100 20100 20100 272
153 20250401 192400 263365220 20100 20100 20100 20100 0
154 20250401 192300 263365220 20100 20100 20100 20100 0
155 20250401 192200 263365220 20100 20100 20100 20100 0
156 20250401 192100 263365220 20100 20100 20100 20100 0
157 20250401 192000 263365220 20100 20100 20100 20100 0
158 20250401 191900 263365220 20100 20100 20100 20100 0
159 20250401 191800 263365220 20100 20100 20100 20100 0
160 20250401 191700 263365220 20100 20100 20100 20100 0
161 20250401 191600 263365220 20100 20100 20100 20100 0
162 20250401 191500 263365220 20100 20100 20100 20100 0
163 20250401 191400 263365220 20100 20100 20100 20100 0
164 20250401 191300 263365220 20100 20100 20100 20100 0
165 20250401 191200 263365220 20100 20100 20100 20100 0
166 20250401 191100 263365220 20100 20100 20100 20100 0
167 20250401 191000 263365220 20100 20100 20100 20100 0
168 20250401 190900 263365220 20100 20100 20100 20100 0
169 20250401 190800 263365220 20100 20100 20100 20100 0
170 20250401 190700 263365220 20100 20100 20100 20100 0
171 20250401 190600 263365220 20100 20100 20100 20100 0
172 20250401 190500 263365220 20100 20100 20100 20100 0
173 20250401 190400 263365220 20100 20100 20100 20100 0
174 20250401 190300 263365220 20100 20100 20100 20100 0
175 20250401 190200 263365220 20100 20100 20100 20100 0
176 20250401 190100 263365220 20100 20100 20100 20100 0
177 20250401 190000 263365220 20100 20100 20100 20100 0
178 20250401 185900 263365220 20100 20100 20100 20100 0
179 20250401 185800 263365220 20100 20100 20100 20100 0
180 20250401 185700 263365220 20100 20100 20100 20100 0
181 20250401 185600 263365220 20100 20100 20100 20100 0
182 20250401 185500 263365220 20100 20100 20100 20100 272
183 20250401 185400 263365220 20100 20100 20100 20100 0
184 20250401 185300 263365220 20100 20100 20100 20100 0
185 20250401 185200 263365220 20100 20100 20100 20100 0
186 20250401 185100 263365220 20100 20100 20100 20100 0
187 20250401 185000 263365220 20100 20100 20100 20100 0
188 20250401 184900 263365220 20100 20100 20100 20100 0
189 20250401 184800 263365220 20100 20100 20100 20100 0
190 20250401 184700 263365220 20100 20100 20100 20100 0
191 20250401 184600 263365220 20100 20100 20100 20100 0
192 20250401 184500 263365220 20100 20100 20100 20100 0
193 20250401 184400 263365220 20100 20100 20100 20100 0
194 20250401 184300 263365220 20100 20100 20100 20100 0
195 20250401 184200 263365220 20100 20100 20100 20100 0
196 20250401 184100 263365220 20100 20100 20100 20100 0
197 20250401 184000 263365220 20100 20100 20100 20100 0
198 20250401 183900 263365220 20100 20100 20100 20100 0
199 20250401 183800 263365220 20100 20100 20100 20100 0
200 20250401 183700 263365220 20100 20100 20100 20100 0
201 20250401 183600 263365220 20100 20100 20100 20100 0
202 20250401 183500 263365220 20100 20100 20100 20100 0
203 20250401 183400 263365220 20100 20100 20100 20100 0
204 20250401 183300 263365220 20100 20100 20100 20100 0
205 20250401 183200 263365220 20100 20100 20100 20100 0
206 20250401 183100 263365220 20100 20100 20100 20100 0
207 20250401 183000 263365220 20100 20100 20100 20100 0
208 20250401 182900 263365220 20100 20100 20100 20100 0
209 20250401 182800 263365220 20100 20100 20100 20100 0
210 20250401 182700 263365220 20100 20100 20100 20100 0
211 20250401 182600 263365220 20100 20100 20100 20100 0
212 20250401 182500 263365220 20100 20100 20100 20100 272
213 20250401 182400 263365220 20100 20100 20100 20100 0
214 20250401 182300 263365220 20100 20100 20100 20100 0
215 20250401 182200 263365220 20100 20100 20100 20100 0
216 20250401 182100 263365220 20100 20100 20100 20100 0
217 20250401 182000 263365220 20100 20100 20100 20100 0
218 20250401 181900 263365220 20100 20100 20100 20100 0
219 20250401 181800 263365220 20100 20100 20100 20100 0
220 20250401 181700 263365220 20100 20100 20100 20100 0
221 20250401 181600 263365220 20100 20100 20100 20100 0
222 20250401 181500 263365220 20100 20100 20100 20100 0
223 20250401 181400 263365220 20100 20100 20100 20100 0
224 20250401 181300 263365220 20100 20100 20100 20100 0
225 20250401 181200 263365220 20100 20100 20100 20100 0
226 20250401 181100 263365220 20100 20100 20100 20100 0
227 20250401 181000 263365220 20100 20100 20100 20100 0
228 20250401 180900 263365220 20100 20100 20100 20100 0
229 20250401 180800 263365220 20100 20100 20100 20100 0
230 20250401 180700 263365220 20100 20100 20100 20100 0
231 20250401 180600 263365220 20100 20100 20100 20100 0
232 20250401 180500 263365220 20100 20100 20100 20100 0
233 20250401 180400 263365220 20100 20100 20100 20100 0
234 20250401 180300 263365220 20100 20100 20100 20100 0
235 20250401 180200 263365220 20100 20100 20100 20100 0
236 20250401 180100 263365220 20100 20100 20100 20100 0
237 20250401 180000 263365220 20100 20100 20100 20100 0
238 20250401 175900 263365220 20100 20100 20100 20100 0
239 20250401 175800 263365220 20100 20100 20100 20100 0
240 20250401 175700 263365220 20100 20100 20100 20100 0
241 20250401 175600 263365220 20100 20100 20100 20100 0
242 20250401 175500 263365220 20100 20100 20100 20100 272
243 20250401 175400 263365220 20100 20100 20100 20100 0
244 20250401 175300 263365220 20100 20100 20100 20100 0
245 20250401 175200 263365220 20100 20100 20100 20100 0
246 20250401 175100 263365220 20100 20100 20100 20100 0
247 20250401 175000 263365220 20100 20100 20100 20100 0
248 20250401 174900 263365220 20100 20100 20100 20100 0
249 20250401 174800 263365220 20100 20100 20100 20100 0
250 20250401 174700 263365220 20100 20100 20100 20100 0
251 20250401 174600 263365220 20100 20100 20100 20100 0
252 20250401 174500 263365220 20100 20100 20100 20100 0
253 20250401 174400 263365220 20100 20100 20100 20100 0
254 20250401 174300 263365220 20100 20100 20100 20100 0
255 20250401 174200 263365220 20100 20100 20100 20100 0
256 20250401 174100 263365220 20100 20100 20100 20100 0
257 20250401 174000 263365220 20100 20100 20100 20100 0
258 20250401 173900 263365220 20100 20100 20100 20100 0
259 20250401 173800 263365220 20100 20100 20100 20100 0
260 20250401 173700 263365220 20100 20100 20100 20100 0
261 20250401 173600 263365220 20100 20100 20100 20100 0
262 20250401 173500 263365220 20100 20100 20100 20100 0
263 20250401 173400 263365220 20100 20100 20100 20100 0
264 20250401 173300 263365220 20100 20100 20100 20100 0
265 20250401 173200 263365220 20100 20100 20100 20100 0
266 20250401 173100 263365220 20100 20100 20100 20100 0
267 20250401 173000 263365220 20100 20100 20100 20100 0
268 20250401 172900 263365220 20100 20100 20100 20100 0
269 20250401 172800 263365220 20100 20100 20100 20100 0
270 20250401 172700 263365220 20100 20100 20100 20100 0
271 20250401 172600 263365220 20100 20100 20100 20100 0
272 20250401 172500 263365220 20100 20100 20100 20100 272
273 20250401 172400 263365220 20100 20100 20100 20100 0
274 20250401 172300 263365220 20100 20100 20100 20100 0
275 20250401 172200 263365220 20100 20100 20100 20100 0
276 20250401 172100 263365220 20100 20100 20100 20100 0
277 20250401 172000 263365220 20100 20100 20100 20100 0
278 20250401 171900 263365220 20100 20100 20100 20100 0
279 20250401 171800 263365220 20100 20100 20100 20100 0
280 20250401 171700 263365220 20100 20100 20100 20100 0
281 20250401 171600 263365220 20100 20100 20100 20100 0
282 20250401 171500 263365220 20100 20100 20100 20100 0
283 20250401 171400 263365220 20100 20100 20100 20100 0
284 20250401 171300 263365220 20100 20100 20100 20100 0
285 20250401 171200 263365220 20100 20100 20100 20100 0
286 20250401 171100 263365220 20100 20100 20100 20100 0
287 20250401 171000 263365220 20100 20100 20100 20100 0
288 20250401 170900 263365220 20100 20100 20100 20100 0
289 20250401 170800 263365220 20100 20100 20100 20100 0
290 20250401 170700 263365220 20100 20100 20100 20100 0
291 20250401 170600 263365220 20100 20100 20100 20100 0
292 20250401 170500 263365220 20100 20100 20100 20100 0
293 20250401 170400 263365220 20100 20100 20100 20100 0
294 20250401 170300 263365220 20100 20100 20100 20100 0
295 20250401 170200 263365220 20100 20100 20100 20100 0
296 20250401 170100 263365220 20100 20100 20100 20100 0
297 20250401 170000 263365220 20100 20100 20100 20100 0
298 20250401 165900 263365220 20100 20100 20100 20100 0
299 20250401 165800 263365220 20100 20100 20100 20100 0
300 20250401 165700 263365220 20100 20100 20100 20100 0
301 20250401 165600 263365220 20100 20100 20100 20100 0
302 20250401 165500 263365220 20100 20100 20100 20100 272
303 20250401 165400 263365220 20100 20100 20100 20100 0
304 20250401 165300 263365220 20100 20100 20100 20100 0
305 20250401 165200 263365220 20100 20100 20100 20100 0
306 20250401 165100 263365220 20100 20100 20100 20100 0
307 20250401 165000 263365220 20100 20100 20100 20100 0
308 20250401 164900 263365220 20100 20100 20100 20100 0
309 20250401 164800 263365220 20100 20100 20100 20100 0
310 20250401 164700 263365220 20100 20100 20100 20100 0
311 20250401 164600 263365220 20100 20100 20100 20100 0
312 20250401 164500 263365220 20100 20100 20100 20100 0
313 20250401 164400 263365220 20100 20100 20100 20100 0
314 20250401 164300 263365220 20100 20100 20100 20100 0
315 20250401 164200 263365220 20100 20100 20100 20100 0
316 20250401 164100 263365220 20100 20100 20100 20100 0
317 20250401 164000 263365220 20100 20100 20100 20100 0
318 20250401 163900 263365220 20100 20100 20100 20100 0
319 20250401 163800 263365220 20100 20100 20100 20100 0
320 20250401 163700 263365220 20100 20100 20100 20100 0
321 20250401 163600 263365220 20100 20100 20100 20100 0
322 20250401 163500 263365220 20100 20100 20100 20100 0
323 20250401 163400 263365220 20100 20100 20100 20100 0
324 20250401 163300 263365220 20100 20100 20100 20100 0
325 20250401 163200 263365220 20100 20100 20100 20100 0
326 20250401 163100 263365220 20100 20100 20100 20100 0
327 20250401 163000 263365220 20100 20100 20100 20100 0
328 20250401 162900 263365220 20100 20100 20100 20100 0
329 20250401 162800 263365220 20100 20100 20100 20100 0
330 20250401 162700 263365220 20100 20100 20100 20100 0
331 20250401 162600 263365220 20100 20100 20100 20100 0
332 20250401 162500 263365220 20100 20100 20100 20100 272
333 20250401 162400 263365220 20100 20100 20100 20100 0
334 20250401 162300 263365220 20100 20100 20100 20100 0
335 20250401 162200 263365220 20100 20100 20100 20100 0
336 20250401 162100 263365220 20100 20100 20100 20100 0
337 20250401 162000 263365220 20100 20100 20100 20100 0
338 20250401 161900 263365220 20100 20100 20100 20100 0
339 20250401 161800 263365220 20100 20100 20100 20100 0
340 20250401 161700 263365220 20100 20100 20100 20100 0
341 20250401 161600 263365220 20100 20100 20100 20100 0
342 20250401 161500 263365220 20100 20100 20100 20100 0
343 20250401 161400 263365220 20100 20100 20100 20100 0
344 20250401 161300 263365220 20100 20100 20100 20100 0
345 20250401 161200 263365220 20100 20100 20100 20100 0
346 20250401 161100 263365220 20100 20100 20100 20100 0
347 20250401 161000 263365220 20100 20100 20100 20100 0
348 20250401 160900 263365220 20100 20100 20100 20100 0
349 20250401 160800 263365220 20100 20100 20100 20100 0
350 20250401 160700 263365220 20100 20100 20100 20100 0
351 20250401 160600 263365220 20100 20100 20100 20100 0
352 20250401 160500 263365220 20100 20100 20100 20100 0
353 20250401 160400 263365220 20100 20100 20100 20100 0
354 20250401 160300 263365220 20100 20100 20100 20100 0
355 20250401 160200 263365220 20100 20100 20100 20100 0
356 20250401 160100 263365220 20100 20100 20100 20100 0
357 20250401 160000 263365220 20100 20100 20100 20100 0
358 20250401 155900 263365220 20100 20100 20100 20100 0
359 20250401 155800 263365220 20100 20100 20100 20100 0
360 20250401 155700 263365220 20100 20100 20100 20100 0
361 20250401 155600 263365220 20100 20100 20100 20100 0
362 20250401 155500 263365220 20100 20100 20100 20100 272
363 20250401 155400 263365220 20100 20100 20100 20100 0
364 20250401 155300 263365220 20100 20100 20100 20100 0
365 20250401 155200 263365220 20100 20100 20100 20100 0
366 20250401 155100 263365220 20100 20100 20100 20100 0
367 20250401 155000 263365220 20100 20100 20100 20100 0
368 20250401 154900 263365220 20100 20100 20100 20100 0
369 20250401 154800 263365220 20100 20100 20100 20100 0
370 20250401 154700 263365220 20100 20100 20100 20100 0
371 20250401 154600 263365220 20100 20100 20100 20100 0
372 20250401 154500 263365220 20100 20100 20100 20100 0
373 20250401 154400 263365220 20100 20100 20100 20100 0
374 20250401 154300 263365220 20100 20100 20100 20100 0
375 20250401 154200 263365220 20100 20100 20100 20100 0
376 20250401 154100 263365220 20100 20100 20100 20100 0
377 20250401 154000 263365220 20100 20100 20100 20100 0
378 20250401 153900 263365220 20100 20100 20100 20100 0
379 20250401 153800 263365220 20100 20100 20100 20100 0
380 20250401 153700 263365220 20100 20100 20100 20100 0
381 20250401 153600 263365220 20100 20100 20100 20100 0
382 20250401 153500 263365220 20100 20100 20100 20100 0
383 20250401 153400 263365220 20100 20100 20100 20100 0
384 20250401 153300 263365220 20100 20100 20100 20100 0
385 20250401 153200 263365220 20100 20100 20100 20100 0
386 20250401 153100 263365220 20100 20100 20100 20100 0
387 20250401 153000 263365220 20100 20100 20100 20100 272
388 20250401 152900 257898020 20100 20100 20100 20100 0
389 20250401 152800 257898020 20100 20100 20100 20100 0
390 20250401 152700 257898020 20100 20100 20100 20100 0
391 20250401 152600 257898020 20100 20100 20100 20100 0
392 20250401 152500 257898020 20100 20100 20100 20100 0
393 20250401 152400 257898020 20100 20100 20100 20100 0
394 20250401 152300 257898020 20100 20100 20100 20100 0
395 20250401 152200 257898020 20100 20100 20100 20100 0
396 20250401 152100 257898020 20100 20100 20100 20100 0
397 20250401 152000 257898020 20100 20100 20100 20100 0
398 20250401 151900 257898020 20100 20100 20100 20100 14
399 20250401 151800 257616620 20100 20100 20100 20100 1
400 20250401 151700 257596520 20100 20100 20100 20100 0
401 20250401 151600 257596520 20100 20100 20100 20100 0
402 20250401 151500 257596520 20100 20100 20100 20100 0
403 20250401 151400 257596520 20100 20100 20100 20100 0
404 20250401 151300 257596520 20100 20100 20100 20100 0
405 20250401 151200 257596520 20100 20100 20100 20100 0
406 20250401 151100 257596520 20100 20100 20100 20100 0
407 20250401 151000 257596520 20100 20100 20100 20100 0
408 20250401 150900 257596520 20100 20000 20100 20000 26
409 20250401 150800 257076420 20100 20100 20100 20100 0
410 20250401 150700 257076420 20100 20100 20100 20100 0
411 20250401 150600 257076420 20100 20100 20100 20100 0
412 20250401 150500 257076420 20100 20100 20100 20100 0
413 20250401 150400 257076420 20100 20100 20100 20100 0
414 20250401 150300 257076420 20100 20100 20100 20100 0
415 20250401 150200 257076420 20100 20100 20100 20100 10
416 20250401 150100 256875420 20100 20100 20100 20100 0
417 20250401 150000 256875420 20100 20100 20100 20100 0
418 20250401 145900 256875420 20100 20100 20100 20100 0
419 20250401 145800 256875420 20100 20100 20100 20100 0
420 20250401 145700 256875420 20100 20100 20100 20100 1
421 20250401 145600 256855320 19990 19990 19990 19990 1
422 20250401 145500 256835330 19990 19990 19990 19990 100
423 20250401 145400 254836330 20100 20100 20100 20100 0
424 20250401 145300 254836330 20100 20100 20100 20100 0
425 20250401 145200 254836330 20100 19990 20100 19950 212
426 20250401 145100 250603270 20100 20100 20100 20100 0
427 20250401 145000 250603270 20100 20100 20100 20100 0
428 20250401 144900 250603270 20100 20100 20100 20100 40
429 20250401 144800 249799270 20150 20150 20150 20150 0
430 20250401 144700 249799270 20150 20150 20150 20150 0
431 20250401 144600 249799270 20150 20150 20150 20150 0
432 20250401 144500 249799270 20150 20150 20150 20150 0
433 20250401 144400 249799270 20150 20150 20150 20150 0
434 20250401 144300 249799270 20150 20150 20150 20150 0
435 20250401 144200 249799270 20150 20150 20150 20150 0
436 20250401 144100 249799270 20150 20150 20150 20150 0
437 20250401 144000 249799270 20150 20150 20150 20150 0
438 20250401 143900 249799270 20150 20150 20150 20150 0
439 20250401 143800 249799270 20150 20150 20150 20150 0
440 20250401 143700 249799270 20150 20150 20150 20150 0
441 20250401 143600 249799270 20150 20150 20150 20150 0
442 20250401 143500 249799270 20150 20150 20150 20150 1
443 20250401 143400 249779120 20050 20050 20050 20050 0
444 20250401 143300 249779120 20050 20050 20050 20050 0
445 20250401 143200 249779120 20050 20050 20050 20050 0
446 20250401 143100 249779120 20050 20050 20050 20050 0
447 20250401 143000 249779120 20050 20100 20100 20000 915
448 20250401 142900 231474670 20100 20100 20100 20100 38
449 20250401 142800 230710870 20100 20100 20100 20100 3
450 20250401 142700 230650570 20200 20200 20200 20200 0
451 20250401 142600 230650570 20200 20200 20200 20200 0
452 20250401 142500 230650570 20200 20200 20200 20200 0
453 20250401 142400 230650570 20200 20200 20200 20200 0
454 20250401 142300 230650570 20200 20200 20200 20200 0
455 20250401 142200 230650570 20200 20200 20200 20200 0
456 20250401 142100 230650570 20200 20200 20200 20200 0
457 20250401 142000 230650570 20200 20200 20200 20200 0
458 20250401 141900 230650570 20200 20200 20200 20200 0
459 20250401 141800 230650570 20200 20200 20200 20200 0
460 20250401 141700 230650570 20200 20200 20200 20200 0
461 20250401 141600 230650570 20200 20200 20200 20200 0
462 20250401 141500 230650570 20200 20200 20200 20200 1
463 20250401 141400 230630370 20100 20100 20100 20100 0
464 20250401 141300 230630370 20100 20100 20100 20100 0
465 20250401 141200 230630370 20100 20100 20100 20100 0
466 20250401 141100 230630370 20100 20100 20100 20100 0
467 20250401 141000 230630370 20100 20100 20100 20100 0
468 20250401 140900 230630370 20100 20100 20100 20100 0
469 20250401 140800 230630370 20100 20100 20100 20100 36
470 20250401 140700 229906770 20100 20100 20100 20100 0
471 20250401 140600 229906770 20100 20100 20100 20100 0
472 20250401 140500 229906770 20100 20100 20100 20100 0
473 20250401 140400 229906770 20100 20100 20100 20100 0
474 20250401 140300 229906770 20100 20100 20100 20100 1
475 20250401 140200 229886670 20100 20100 20100 20100 0
476 20250401 140100 229886670 20100 20100 20100 20100 0
477 20250401 140000 229886670 20100 20100 20100 20100 0
478 20250401 135900 229886670 20100 20150 20150 20100 150
479 20250401 135800 226866670 20250 20250 20250 20250 0
480 20250401 135700 226866670 20250 20250 20250 20250 1
481 20250401 135600 226846420 20150 20150 20150 20150 0
482 20250401 135500 226846420 20150 20150 20150 20150 750
483 20250401 135400 211733920 20250 20250 20250 20250 0
484 20250401 135300 211733920 20250 20250 20250 20250 48
485 20250401 135200 210761920 20250 20250 20250 20250 0
486 20250401 135100 210761920 20250 20250 20250 20250 0
487 20250401 135000 210761920 20250 20250 20250 20250 0
488 20250401 134900 210761920 20250 20250 20250 20250 0
489 20250401 134800 210761920 20250 20250 20250 20250 0
490 20250401 134700 210761920 20250 20250 20250 20250 0
491 20250401 134600 210761920 20250 20250 20250 20250 1
492 20250401 134500 210741670 20250 20250 20250 20250 0
493 20250401 134400 210741670 20250 20250 20250 20250 1
494 20250401 134300 210721420 20150 20150 20150 20150 0
495 20250401 134200 210721420 20150 20150 20150 20150 13
496 20250401 134100 210459470 20200 20200 20200 20150 504
497 20250401 134000 200297170 20200 20200 20200 20200 0
498 20250401 133900 200297170 20200 20200 20200 20200 0
499 20250401 133800 200297170 20200 20200 20200 20200 0
500 20250401 133700 200297170 20200 20200 20200 20200 0
501 20250401 133600 200297170 20200 20200 20200 20200 50
502 20250401 133500 199287170 20150 20150 20150 20150 0
503 20250401 133400 199287170 20150 20150 20150 20150 0
504 20250401 133300 199287170 20150 20200 20200 20150 24
505 20250401 133200 198802720 20300 20300 20300 20300 0
506 20250401 133100 198802720 20300 20300 20300 20300 0
507 20250401 133000 198802720 20300 20300 20300 20300 17
508 20250401 132900 198457620 20350 20350 20350 20350 0
509 20250401 132800 198457620 20350 20300 20350 20300 2
510 20250401 132700 198416970 20300 20300 20300 20300 0
511 20250401 132600 198416970 20300 20300 20300 20300 0
512 20250401 132500 198416970 20300 20300 20300 20300 0
513 20250401 132400 198416970 20300 20300 20300 20300 0
514 20250401 132300 198416970 20300 20300 20300 20300 0
515 20250401 132200 198416970 20300 20300 20300 20300 0
516 20250401 132100 198416970 20300 20300 20300 20300 0
517 20250401 132000 198416970 20300 20300 20300 20300 0
518 20250401 131900 198416970 20300 20300 20300 20300 0
519 20250401 131800 198416970 20300 20300 20300 20300 10
520 20250401 131700 198213970 20300 20300 20300 20300 0
521 20250401 131600 198213970 20300 20300 20300 20300 9
522 20250401 131500 198031270 20300 20300 20300 20300 0
523 20250401 131400 198031270 20300 20300 20300 20300 0
524 20250401 131300 198031270 20300 20300 20300 20300 0
525 20250401 131200 198031270 20300 20300 20300 20300 0
526 20250401 131100 198031270 20300 20300 20300 20300 40
527 20250401 131000 197219270 20300 20300 20300 20300 0
528 20250401 130900 197219270 20300 20300 20300 20300 0
529 20250401 130800 197219270 20300 20300 20300 20300 0
530 20250401 130700 197219270 20300 20300 20300 20300 0
531 20250401 130600 197219270 20300 20300 20300 20300 0
532 20250401 130500 197219270 20300 20300 20300 20300 0
533 20250401 130400 197219270 20300 20300 20300 20300 0
534 20250401 130300 197219270 20300 20300 20300 20300 0
535 20250401 130200 197219270 20300 20300 20300 20300 0
536 20250401 130100 197219270 20300 20300 20300 20300 1
537 20250401 130000 197198970 20300 20300 20300 20300 0
538 20250401 125900 197198970 20300 20300 20300 20300 0
539 20250401 125800 197198970 20300 20300 20300 20300 0
540 20250401 125700 197198970 20300 20300 20300 20300 0
541 20250401 125600 197198970 20300 20300 20300 20300 0
542 20250401 125500 197198970 20300 20300 20300 20300 8
543 20250401 125400 197036570 20300 20300 20300 20300 42
544 20250401 125300 196183970 20300 20300 20300 20300 0
545 20250401 125200 196183970 20300 20300 20300 20300 0
546 20250401 125100 196183970 20300 20300 20300 20300 21
547 20250401 125000 195757670 20300 20300 20300 20300 0
548 20250401 124900 195757670 20300 20300 20300 20300 1
549 20250401 124800 195737370 20300 20300 20300 20300 0
550 20250401 124700 195737370 20300 20300 20300 20300 10
551 20250401 124600 195534370 20300 20300 20300 20300 15
552 20250401 124500 195229870 20300 20300 20300 20300 0
553 20250401 124400 195229870 20300 20300 20300 20300 0
554 20250401 124300 195229870 20300 20300 20300 20300 25
555 20250401 124200 194722370 20350 20350 20350 20350 1
556 20250401 124100 194702020 20300 20300 20300 20300 0
557 20250401 124000 194702020 20300 20300 20300 20300 0
558 20250401 123900 194702020 20300 20300 20300 20300 0
559 20250401 123800 194702020 20300 20300 20300 20300 0
560 20250401 123700 194702020 20300 20300 20300 20300 0
561 20250401 123600 194702020 20300 20300 20300 20300 0
562 20250401 123500 194702020 20300 20300 20300 20300 0
563 20250401 123400 194702020 20300 20300 20300 20300 0
564 20250401 123300 194702020 20300 20300 20300 20300 0
565 20250401 123200 194702020 20300 20300 20300 20300 200
566 20250401 123100 190642020 20200 20200 20200 20200 0
567 20250401 123000 190642020 20200 20200 20200 20200 0
568 20250401 122900 190642020 20200 20200 20200 20200 0
569 20250401 122800 190642020 20200 20200 20200 20200 0
570 20250401 122700 190642020 20200 20200 20200 20200 0
571 20250401 122600 190642020 20200 20200 20200 20200 0
572 20250401 122500 190642020 20200 20200 20200 20200 1
573 20250401 122400 190621820 20300 20300 20300 20300 0
574 20250401 122300 190621820 20300 20300 20300 20300 14
575 20250401 122200 190337620 20300 20300 20300 20300 35
576 20250401 122100 189627120 20350 20350 20350 20350 3
577 20250401 122000 189566070 20350 20350 20350 20350 0
578 20250401 121900 189566070 20350 20350 20350 20350 0
579 20250401 121800 189566070 20350 20350 20350 20350 0
580 20250401 121700 189566070 20350 20350 20350 20350 0
581 20250401 121600 189566070 20350 20350 20350 20350 0
582 20250401 121500 189566070 20350 20350 20350 20350 0
583 20250401 121400 189566070 20350 20350 20350 20350 8
584 20250401 121300 189403270 20350 20350 20350 20350 0
585 20250401 121200 189403270 20350 20350 20350 20350 34
586 20250401 121100 188711370 20350 20350 20350 20350 0
587 20250401 121000 188711370 20350 20350 20350 20350 5
588 20250401 120900 188609620 20350 20350 20350 20350 0
589 20250401 120800 188609620 20350 20350 20350 20350 0
590 20250401 120700 188609620 20350 20350 20350 20350 0
591 20250401 120600 188609620 20350 20350 20350 20350 0
592 20250401 120500 188609620 20350 20350 20350 20350 0
593 20250401 120400 188609620 20350 20350 20350 20350 0
594 20250401 120300 188609620 20350 20350 20350 20350 0
595 20250401 120200 188609620 20350 20350 20350 20350 5
596 20250401 120100 188507870 20500 20500 20500 20500 0
597 20250401 120000 188507870 20500 20500 20500 20500 0
598 20250401 115900 188507870 20500 20450 20500 20450 200
599 20250401 115800 184414170 20350 20350 20350 20350 2
600 20250401 115700 184373470 20350 20350 20350 20350 62
601 20250401 115600 183111770 20350 20350 20350 20350 0
602 20250401 115500 183111770 20350 20350 20350 20350 0
603 20250401 115400 183111770 20350 20350 20350 20350 0
604 20250401 115300 183111770 20350 20350 20350 20350 0
605 20250401 115200 183111770 20350 20350 20350 20350 0
606 20250401 115100 183111770 20350 20350 20350 20350 0
607 20250401 115000 183111770 20350 20350 20350 20350 0
608 20250401 114900 183111770 20350 20350 20350 20350 19
609 20250401 114800 182725120 20450 20450 20450 20450 0
610 20250401 114700 182725120 20450 20450 20450 20450 0
611 20250401 114600 182725120 20450 20350 20450 20350 478
612 20250401 114500 172995770 20300 20300 20300 20300 0
613 20250401 114400 172995770 20300 20300 20300 20300 0
614 20250401 114300 172995770 20300 20300 20300 20300 0
615 20250401 114200 172995770 20300 20300 20300 20300 0
616 20250401 114100 172995770 20300 20300 20300 20300 0
617 20250401 114000 172995770 20300 20300 20300 20300 0
618 20250401 113900 172995770 20300 20300 20300 20300 0
619 20250401 113800 172995770 20300 20300 20300 20300 0
620 20250401 113700 172995770 20300 20300 20300 20300 100
621 20250401 113600 170965770 20300 20250 20300 20250 95
622 20250401 113500 169039620 20250 20250 20250 20250 1
623 20250401 113400 169019370 20300 20300 20300 20300 0
624 20250401 113300 169019370 20300 20300 20300 20300 2
625 20250401 113200 168978770 20100 20100 20100 20100 0
626 20250401 113100 168978770 20100 20100 20100 20100 0
627 20250401 113000 168978770 20100 20100 20100 20100 0
628 20250401 112900 168978770 20100 20100 20100 20100 0
629 20250401 112800 168978770 20100 20100 20100 20100 0
630 20250401 112700 168978770 20100 20100 20100 20100 0
631 20250401 112600 168978770 20100 20200 20200 20100 2
632 20250401 112500 168938470 20200 20200 20200 20200 0
633 20250401 112400 168938470 20200 20200 20200 20200 0
634 20250401 112300 168938470 20200 20200 20200 20200 0
635 20250401 112200 168938470 20200 20200 20200 20200 0
636 20250401 112100 168938470 20200 20200 20200 20200 0
637 20250401 112000 168938470 20200 20200 20200 20200 0
638 20250401 111900 168938470 20200 20200 20200 20200 10
639 20250401 111800 168736470 20300 20300 20300 20300 0
640 20250401 111700 168736470 20300 20300 20300 20300 0
641 20250401 111600 168736470 20300 20300 20300 20300 19
642 20250401 111500 168350770 20300 20250 20300 20250 70
643 20250401 111400 166931370 20200 20200 20200 20200 10
644 20250401 111300 166729370 20250 20250 20250 20250 1
645 20250401 111200 166709120 20250 20250 20250 20250 2
646 20250401 111100 166668620 20350 20350 20350 20350 0
647 20250401 111000 166668620 20350 20350 20350 20350 0
648 20250401 110900 166668620 20350 20200 20350 20000 315
649 20250401 110800 160349370 20200 20200 20200 20200 0
650 20250401 110700 160349370 20200 20200 20200 20200 0
651 20250401 110600 160349370 20200 20200 20200 20200 100
652 20250401 110500 158329370 20300 20300 20300 20300 1
653 20250401 110400 158309070 20300 20300 20300 20300 0
654 20250401 110300 158309070 20300 20250 20300 20200 16
655 20250401 110200 157984920 20300 20300 20300 20300 0
656 20250401 110100 157984920 20300 20300 20300 20300 71
657 20250401 110000 156543620 20300 20300 20300 20300 0
658 20250401 105900 156543620 20300 20300 20300 20300 0
659 20250401 105800 156543620 20300 20300 20300 20300 4
660 20250401 105700 156462420 20300 20300 20300 20300 0
661 20250401 105600 156462420 20300 20300 20300 20300 14
662 20250401 105500 156178220 20300 20300 20300 20300 0
663 20250401 105400 156178220 20300 20300 20300 20300 0
664 20250401 105300 156178220 20300 20300 20300 20300 0
665 20250401 105200 156178220 20300 20300 20300 20300 0
666 20250401 105100 156178220 20300 20300 20300 20300 0
667 20250401 105000 156178220 20300 20300 20300 20300 111
668 20250401 104900 153924920 20300 20300 20300 20300 35
669 20250401 104800 153214420 20250 20250 20250 20250 5
670 20250401 104700 153113170 20250 20250 20300 20250 692
671 20250401 104600 139094820 20200 20200 20200 20200 103
672 20250401 104500 137014220 20100 20250 20250 20100 101
673 20250401 104400 134983970 20050 20050 20050 20050 0
674 20250401 104300 134983970 20050 20050 20050 20050 0
675 20250401 104200 134983970 20050 20100 20100 20050 150
676 20250401 104100 131975470 20100 20200 20200 20100 227
677 20250401 104000 127405070 20200 20200 20200 20200 0
678 20250401 103900 127405070 20200 20200 20200 20200 0
679 20250401 103800 127405070 20200 20200 20200 20200 0
680 20250401 103700 127405070 20200 20200 20200 20200 207
681 20250401 103600 123223670 20200 20200 20200 20200 3
682 20250401 103500 123163070 20200 20200 20200 20200 0
683 20250401 103400 123163070 20200 20150 20200 20150 11
684 20250401 103300 122941370 20050 20050 20050 20050 0
685 20250401 103200 122941370 20050 20050 20050 20050 13
686 20250401 103100 122680720 20100 20100 20100 20100 189
687 20250401 103000 118881820 20200 20100 20200 20100 10
688 20250401 102900 118680720 20100 20100 20100 20100 2
689 20250401 102800 118640520 20100 20150 20150 20050 49
690 20250401 102700 117656970 20150 20150 20150 20150 10
691 20250401 102600 117455470 20200 20200 20200 20200 13
692 20250401 102500 117192870 20200 20200 20200 20200 0
693 20250401 102400 117192870 20200 20200 20200 20200 1
694 20250401 102300 117172670 20200 20200 20200 20200 0
695 20250401 102200 117172670 20200 20200 20200 20200 21
696 20250401 102100 116748470 20050 20050 20050 20050 18
697 20250401 102000 116387570 20250 20250 20250 20250 1
698 20250401 101900 116367320 20050 20100 20100 20050 159
699 20250401 101800 113174370 20250 20250 20250 20250 5
700 20250401 101700 113073120 20250 20250 20250 20250 1
701 20250401 101600 113052870 20050 20050 20050 20050 0
702 20250401 101500 113052870 20050 20150 20150 20050 75
703 20250401 101400 111547720 20300 20200 20300 20200 3
704 20250401 101300 111486920 20550 19980 20600 19930 585
705 20250401 101200 99573400 19980 19970 19980 19970 2
706 20250401 101100 99533450 19710 19710 19710 19710 0
707 20250401 101000 99533450 19710 19710 19710 19710 0
708 20250401 100900 99533450 19710 19800 19900 19710 138
709 20250401 100800 96795130 19640 19640 19640 19640 0
710 20250401 100700 96795130 19640 19640 19640 19640 88
711 20250401 100600 95066810 19780 19700 19780 19700 589
712 20250401 100500 83441230 19660 19660 19660 19660 0
713 20250401 100400 83441230 19660 19660 19660 19660 0
714 20250401 100300 83441230 19660 19660 19660 19660 0
715 20250401 100200 83441230 19660 19660 19660 19660 0
716 20250401 100100 83441230 19660 19680 19690 19660 716
717 20250401 100000 69350590 19660 19660 19680 19660 49
718 20250401 095900 68386510 19670 19670 19670 19670 172
719 20250401 095800 65003270 19670 19670 19670 19670 1
720 20250401 095700 64983600 19660 19660 19660 19660 0
721 20250401 095600 64983600 19660 19660 19660 19660 0
722 20250401 095500 64983600 19660 19660 19660 19660 0
723 20250401 095400 64983600 19660 19660 19660 19660 61
724 20250401 095300 63784340 19660 19660 19660 19660 0
725 20250401 095200 63784340 19660 19660 19660 19660 0
726 20250401 095100 63784340 19660 19660 19660 19660 0
727 20250401 095000 63784340 19660 19560 19660 19560 4
728 20250401 094900 63705820 19460 19670 19670 19460 48
729 20250401 094800 62770710 19670 19670 19670 19670 1
730 20250401 094700 62751040 19670 19670 19670 19670 0
731 20250401 094600 62751040 19670 19670 19670 19670 52
732 20250401 094500 61728200 19650 19650 19650 19650 0
733 20250401 094400 61728200 19650 19650 19650 19650 68
734 20250401 094300 60392000 19680 19680 19680 19680 0
735 20250401 094200 60392000 19680 19680 19680 19680 0
736 20250401 094100 60392000 19680 19680 19680 19680 0
737 20250401 094000 60392000 19680 19680 19680 19680 0
738 20250401 093900 60392000 19680 19680 19680 19680 55
739 20250401 093800 59309600 19680 19680 19680 19680 0
740 20250401 093700 59309600 19680 19680 19680 19680 0
741 20250401 093600 59309600 19680 19680 19680 19680 0
742 20250401 093500 59309600 19680 19680 19680 19680 0
743 20250401 093400 59309600 19680 19680 19680 19680 0
744 20250401 093300 59309600 19680 19680 19680 19680 50
745 20250401 093200 58325600 19720 19720 19720 19720 0
746 20250401 093100 58325600 19720 19730 19730 19720 182
747 20250401 093000 54736160 19720 19720 19730 19720 867
748 20250401 092900 37638830 19720 19710 19720 19710 319
749 20250401 092800 31351260 19710 19710 19710 19710 0
750 20250401 092700 31351260 19710 19710 19710 19710 0
751 20250401 092600 31351260 19710 19710 19710 19710 150
752 20250401 092500 28394760 19600 19600 19600 19600 0
753 20250401 092400 28394760 19600 19600 19600 19600 5
754 20250401 092300 28296760 19590 19700 19700 19570 138
755 20250401 092200 25595070 19600 19650 19650 19600 6
756 20250401 092100 25477220 19690 19690 19690 19690 0
757 20250401 092000 25477220 19690 19690 19690 19690 7
758 20250401 091900 25339390 19710 19670 19710 19670 43
759 20250401 091800 24492370 19660 19640 19660 19640 61
760 20250401 091700 23293800 19630 19630 19630 19630 0
761 20250401 091600 23293800 19630 19630 19630 19630 0
762 20250401 091500 23293800 19630 19640 19640 19630 2
763 20250401 091400 23254530 19640 19620 19640 19620 33
764 20250401 091300 22606830 19620 19560 19620 19560 6
765 20250401 091200 22489200 19610 19610 19610 19610 3
766 20250401 091100 22430370 19600 19580 19600 19320 29
767 20250401 091000 21868470 19570 19570 19570 19570 1
768 20250401 090900 21848900 19560 19560 19560 19560 9
769 20250401 090800 21672860 19550 19550 19550 19550 0
770 20250401 090700 21672860 19550 19550 19550 19550 0
771 20250401 090600 21672860 19550 19550 19550 19550 0
772 20250401 090500 21672860 19550 19550 19550 19550 3
773 20250401 090400 21614210 19550 19530 19550 19530 26
774 20250401 090300 21106340 19530 19330 19530 19330 13
775 20250401 090200 20852850 19520 19300 19520 19200 88
776 20250401 090100 19149440 19300 19550 19550 19300 102
777 20250401 090000 17167750 19540 19190 19540 19190 894