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

686
107600/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,686 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,202400,233572150,14850,14850,14850,14850,539
20250401,202300,233572150,14850,14850,14850,14850,0
20250401,202200,233572150,14850,14850,14850,14850,0
20250401,202100,233572150,14850,14850,14850,14850,0
20250401,202000,233572150,14850,14850,14850,14850,0
20250401,201900,233572150,14850,14850,14850,14850,0
20250401,201800,233572150,14850,14850,14850,14850,0
20250401,201700,233572150,14850,14850,14850,14850,0
20250401,201600,233572150,14850,14850,14850,14850,0
20250401,201500,233572150,14850,14850,14850,14850,0
20250401,201400,233572150,14850,14850,14850,14850,0
20250401,201300,233572150,14850,14850,14850,14850,0
20250401,201200,233572150,14850,14850,14850,14850,0
20250401,201100,233572150,14850,14850,14850,14850,0
20250401,201000,233572150,14850,14850,14850,14850,0
20250401,200900,233572150,14850,14850,14850,14850,0
20250401,200800,233572150,14850,14850,14850,14850,0
20250401,200700,233572150,14850,14850,14850,14850,0
20250401,200600,233572150,14850,14850,14850,14850,0
20250401,200500,233572150,14850,14850,14850,14850,0
20250401,200400,233572150,14850,14850,14850,14850,0
20250401,200300,233572150,14850,14850,14850,14850,0
20250401,200200,233572150,14850,14850,14850,14850,0
20250401,200100,233572150,14850,14850,14850,14850,0
20250401,200000,233572150,14850,14850,14850,14850,0
20250401,195900,233572150,14850,14850,14850,14850,0
20250401,195800,233572150,14850,14850,14850,14850,0
20250401,195700,233572150,14850,14850,14850,14850,0
20250401,195600,233572150,14850,14850,14850,14850,0
20250401,195500,233572150,14850,14850,14850,14850,0
20250401,195400,233572150,14850,14850,14850,14850,539
20250401,195300,233572150,14850,14850,14850,14850,0
20250401,195200,233572150,14850,14850,14850,14850,0
20250401,195100,233572150,14850,14850,14850,14850,0
20250401,195000,233572150,14850,14850,14850,14850,0
20250401,194900,233572150,14850,14850,14850,14850,0
20250401,194800,233572150,14850,14850,14850,14850,0
20250401,194700,233572150,14850,14850,14850,14850,0
20250401,194600,233572150,14850,14850,14850,14850,0
20250401,194500,233572150,14850,14850,14850,14850,0
20250401,194400,233572150,14850,14850,14850,14850,0
20250401,194300,233572150,14850,14850,14850,14850,0
20250401,194200,233572150,14850,14850,14850,14850,0
20250401,194100,233572150,14850,14850,14850,14850,0
20250401,194000,233572150,14850,14850,14850,14850,0
20250401,193900,233572150,14850,14850,14850,14850,0
20250401,193800,233572150,14850,14850,14850,14850,0
20250401,193700,233572150,14850,14850,14850,14850,0
20250401,193600,233572150,14850,14850,14850,14850,0
20250401,193500,233572150,14850,14850,14850,14850,0
20250401,193400,233572150,14850,14850,14850,14850,0
20250401,193300,233572150,14850,14850,14850,14850,0
20250401,193200,233572150,14850,14850,14850,14850,0
20250401,193100,233572150,14850,14850,14850,14850,0
20250401,193000,233572150,14850,14850,14850,14850,0
20250401,192900,233572150,14850,14850,14850,14850,0
20250401,192800,233572150,14850,14850,14850,14850,0
20250401,192700,233572150,14850,14850,14850,14850,0
20250401,192600,233572150,14850,14850,14850,14850,0
20250401,192500,233572150,14850,14850,14850,14850,0
20250401,192400,233572150,14850,14850,14850,14850,539
20250401,192300,233572150,14850,14850,14850,14850,0
20250401,192200,233572150,14850,14850,14850,14850,0
20250401,192100,233572150,14850,14850,14850,14850,0
20250401,192000,233572150,14850,14850,14850,14850,0
20250401,191900,233572150,14850,14850,14850,14850,0
20250401,191800,233572150,14850,14850,14850,14850,0
20250401,191700,233572150,14850,14850,14850,14850,0
20250401,191600,233572150,14850,14850,14850,14850,0
20250401,191500,233572150,14850,14850,14850,14850,0
20250401,191400,233572150,14850,14850,14850,14850,0
20250401,191300,233572150,14850,14850,14850,14850,0
20250401,191200,233572150,14850,14850,14850,14850,0
20250401,191100,233572150,14850,14850,14850,14850,0
20250401,191000,233572150,14850,14850,14850,14850,0
20250401,190900,233572150,14850,14850,14850,14850,0
20250401,190800,233572150,14850,14850,14850,14850,0
20250401,190700,233572150,14850,14850,14850,14850,0
20250401,190600,233572150,14850,14850,14850,14850,0
20250401,190500,233572150,14850,14850,14850,14850,0
20250401,190400,233572150,14850,14850,14850,14850,0
20250401,190300,233572150,14850,14850,14850,14850,0
20250401,190200,233572150,14850,14850,14850,14850,0
20250401,190100,233572150,14850,14850,14850,14850,0
20250401,190000,233572150,14850,14850,14850,14850,0
20250401,185900,233572150,14850,14850,14850,14850,0
20250401,185800,233572150,14850,14850,14850,14850,0
20250401,185700,233572150,14850,14850,14850,14850,0
20250401,185600,233572150,14850,14850,14850,14850,0
20250401,185500,233572150,14850,14850,14850,14850,0
20250401,185400,233572150,14850,14850,14850,14850,539
20250401,185300,233572150,14850,14850,14850,14850,0
20250401,185200,233572150,14850,14850,14850,14850,0
20250401,185100,233572150,14850,14850,14850,14850,0
20250401,185000,233572150,14850,14850,14850,14850,0
20250401,184900,233572150,14850,14850,14850,14850,0
20250401,184800,233572150,14850,14850,14850,14850,0
20250401,184700,233572150,14850,14850,14850,14850,0
20250401,184600,233572150,14850,14850,14850,14850,0
20250401,184500,233572150,14850,14850,14850,14850,0
20250401,184400,233572150,14850,14850,14850,14850,0
20250401,184300,233572150,14850,14850,14850,14850,0
20250401,184200,233572150,14850,14850,14850,14850,0
20250401,184100,233572150,14850,14850,14850,14850,0
20250401,184000,233572150,14850,14850,14850,14850,0
20250401,183900,233572150,14850,14850,14850,14850,0
20250401,183800,233572150,14850,14850,14850,14850,0
20250401,183700,233572150,14850,14850,14850,14850,0
20250401,183600,233572150,14850,14850,14850,14850,0
20250401,183500,233572150,14850,14850,14850,14850,0
20250401,183400,233572150,14850,14850,14850,14850,0
20250401,183300,233572150,14850,14850,14850,14850,0
20250401,183200,233572150,14850,14850,14850,14850,0
20250401,183100,233572150,14850,14850,14850,14850,0
20250401,183000,233572150,14850,14850,14850,14850,0
20250401,182900,233572150,14850,14850,14850,14850,0
20250401,182800,233572150,14850,14850,14850,14850,0
20250401,182700,233572150,14850,14850,14850,14850,0
20250401,182600,233572150,14850,14850,14850,14850,0
20250401,182500,233572150,14850,14850,14850,14850,0
20250401,182400,233572150,14850,14850,14850,14850,539
20250401,182300,233572150,14850,14850,14850,14850,0
20250401,182200,233572150,14850,14850,14850,14850,0
20250401,182100,233572150,14850,14850,14850,14850,0
20250401,182000,233572150,14850,14850,14850,14850,0
20250401,181900,233572150,14850,14850,14850,14850,0
20250401,181800,233572150,14850,14850,14850,14850,0
20250401,181700,233572150,14850,14850,14850,14850,0
20250401,181600,233572150,14850,14850,14850,14850,0
20250401,181500,233572150,14850,14850,14850,14850,0
20250401,181400,233572150,14850,14850,14850,14850,0
20250401,181300,233572150,14850,14850,14850,14850,0
20250401,181200,233572150,14850,14850,14850,14850,0
20250401,181100,233572150,14850,14850,14850,14850,0
20250401,181000,233572150,14850,14850,14850,14850,0
20250401,180900,233572150,14850,14850,14850,14850,0
20250401,180800,233572150,14850,14850,14850,14850,0
20250401,180700,233572150,14850,14850,14850,14850,0
20250401,180600,233572150,14850,14850,14850,14850,0
20250401,180500,233572150,14850,14850,14850,14850,0
20250401,180400,233572150,14850,14850,14850,14850,0
20250401,180300,233572150,14850,14850,14850,14850,0
20250401,180200,233572150,14850,14850,14850,14850,0
20250401,180100,233572150,14850,14850,14850,14850,0
20250401,180000,233572150,14850,14850,14850,14850,0
20250401,175900,233572150,14850,14850,14850,14850,0
20250401,175800,233572150,14850,14850,14850,14850,0
20250401,175700,233572150,14850,14850,14850,14850,0
20250401,175600,233572150,14850,14850,14850,14850,0
20250401,175500,233572150,14850,14850,14850,14850,0
20250401,175400,233572150,14850,14850,14850,14850,539
20250401,175300,233572150,14850,14850,14850,14850,0
20250401,175200,233572150,14850,14850,14850,14850,0
20250401,175100,233572150,14850,14850,14850,14850,0
20250401,175000,233572150,14850,14850,14850,14850,0
20250401,174900,233572150,14850,14850,14850,14850,0
20250401,174800,233572150,14850,14850,14850,14850,0
20250401,174700,233572150,14850,14850,14850,14850,0
20250401,174600,233572150,14850,14850,14850,14850,0
20250401,174500,233572150,14850,14850,14850,14850,0
20250401,174400,233572150,14850,14850,14850,14850,0
20250401,174300,233572150,14850,14850,14850,14850,0
20250401,174200,233572150,14850,14850,14850,14850,0
20250401,174100,233572150,14850,14850,14850,14850,0
20250401,174000,233572150,14850,14850,14850,14850,0
20250401,173900,233572150,14850,14850,14850,14850,0
20250401,173800,233572150,14850,14850,14850,14850,0
20250401,173700,233572150,14850,14850,14850,14850,0
20250401,173600,233572150,14850,14850,14850,14850,0
20250401,173500,233572150,14850,14850,14850,14850,0
20250401,173400,233572150,14850,14850,14850,14850,0
20250401,173300,233572150,14850,14850,14850,14850,0
20250401,173200,233572150,14850,14850,14850,14850,0
20250401,173100,233572150,14850,14850,14850,14850,0
20250401,173000,233572150,14850,14850,14850,14850,0
20250401,172900,233572150,14850,14850,14850,14850,0
20250401,172800,233572150,14850,14850,14850,14850,0
20250401,172700,233572150,14850,14850,14850,14850,0
20250401,172600,233572150,14850,14850,14850,14850,0
20250401,172500,233572150,14850,14850,14850,14850,0
20250401,172400,233572150,14850,14850,14850,14850,539
20250401,172300,233572150,14850,14850,14850,14850,0
20250401,172200,233572150,14850,14850,14850,14850,0
20250401,172100,233572150,14850,14850,14850,14850,0
20250401,172000,233572150,14850,14850,14850,14850,0
20250401,171900,233572150,14850,14850,14850,14850,0
20250401,171800,233572150,14850,14850,14850,14850,0
20250401,171700,233572150,14850,14850,14850,14850,0
20250401,171600,233572150,14850,14850,14850,14850,0
20250401,171500,233572150,14850,14850,14850,14850,0
20250401,171400,233572150,14850,14850,14850,14850,0
20250401,171300,233572150,14850,14850,14850,14850,0
20250401,171200,233572150,14850,14850,14850,14850,0
20250401,171100,233572150,14850,14850,14850,14850,0
20250401,171000,233572150,14850,14850,14850,14850,0
20250401,170900,233572150,14850,14850,14850,14850,0
20250401,170800,233572150,14850,14850,14850,14850,0
20250401,170700,233572150,14850,14850,14850,14850,0
20250401,170600,233572150,14850,14850,14850,14850,0
20250401,170500,233572150,14850,14850,14850,14850,0
20250401,170400,233572150,14850,14850,14850,14850,0
20250401,170300,233572150,14850,14850,14850,14850,0
20250401,170200,233572150,14850,14850,14850,14850,0
20250401,170100,233572150,14850,14850,14850,14850,0
20250401,170000,233572150,14850,14850,14850,14850,0
20250401,165900,233572150,14850,14850,14850,14850,0
20250401,165800,233572150,14850,14850,14850,14850,0
20250401,165700,233572150,14850,14850,14850,14850,0
20250401,165600,233572150,14850,14850,14850,14850,0
20250401,165500,233572150,14850,14850,14850,14850,0
20250401,165400,233572150,14850,14850,14850,14850,539
20250401,165300,233572150,14850,14850,14850,14850,0
20250401,165200,233572150,14850,14850,14850,14850,0
20250401,165100,233572150,14850,14850,14850,14850,0
20250401,165000,233572150,14850,14850,14850,14850,0
20250401,164900,233572150,14850,14850,14850,14850,0
20250401,164800,233572150,14850,14850,14850,14850,0
20250401,164700,233572150,14850,14850,14850,14850,0
20250401,164600,233572150,14850,14850,14850,14850,0
20250401,164500,233572150,14850,14850,14850,14850,0
20250401,164400,233572150,14850,14850,14850,14850,0
20250401,164300,233572150,14850,14850,14850,14850,0
20250401,164200,233572150,14850,14850,14850,14850,0
20250401,164100,233572150,14850,14850,14850,14850,0
20250401,164000,233572150,14850,14850,14850,14850,0
20250401,163900,233572150,14850,14850,14850,14850,0
20250401,163800,233572150,14850,14850,14850,14850,0
20250401,163700,233572150,14850,14850,14850,14850,0
20250401,163600,233572150,14850,14850,14850,14850,0
20250401,163500,233572150,14850,14850,14850,14850,0
20250401,163400,233572150,14850,14850,14850,14850,0
20250401,163300,233572150,14850,14850,14850,14850,0
20250401,163200,233572150,14850,14850,14850,14850,0
20250401,163100,233572150,14850,14850,14850,14850,0
20250401,163000,233572150,14850,14850,14850,14850,0
20250401,162900,233572150,14850,14850,14850,14850,0
20250401,162800,233572150,14850,14850,14850,14850,0
20250401,162700,233572150,14850,14850,14850,14850,0
20250401,162600,233572150,14850,14850,14850,14850,0
20250401,162500,233572150,14850,14850,14850,14850,0
20250401,162400,233572150,14850,14850,14850,14850,539
20250401,162300,233572150,14850,14850,14850,14850,0
20250401,162200,233572150,14850,14850,14850,14850,0
20250401,162100,233572150,14850,14850,14850,14850,0
20250401,162000,233572150,14850,14850,14850,14850,0
20250401,161900,233572150,14850,14850,14850,14850,0
20250401,161800,233572150,14850,14850,14850,14850,0
20250401,161700,233572150,14850,14850,14850,14850,0
20250401,161600,233572150,14850,14850,14850,14850,0
20250401,161500,233572150,14850,14850,14850,14850,0
20250401,161400,233572150,14850,14850,14850,14850,0
20250401,161300,233572150,14850,14850,14850,14850,0
20250401,161200,233572150,14850,14850,14850,14850,0
20250401,161100,233572150,14850,14850,14850,14850,0
20250401,161000,233572150,14850,14850,14850,14850,0
20250401,160900,233572150,14850,14850,14850,14850,0
20250401,160800,233572150,14850,14850,14850,14850,0
20250401,160700,233572150,14850,14850,14850,14850,0
20250401,160600,233572150,14850,14850,14850,14850,0
20250401,160500,233572150,14850,14850,14850,14850,0
20250401,160400,233572150,14850,14850,14850,14850,0
20250401,160300,233572150,14850,14850,14850,14850,0
20250401,160200,233572150,14850,14850,14850,14850,0
20250401,160100,233572150,14850,14850,14850,14850,0
20250401,160000,233572150,14850,14850,14850,14850,0
20250401,155900,233572150,14850,14850,14850,14850,0
20250401,155800,233572150,14850,14850,14850,14850,0
20250401,155700,233572150,14850,14850,14850,14850,0
20250401,155600,233572150,14850,14850,14850,14850,0
20250401,155500,233572150,14850,14850,14850,14850,0
20250401,155400,233572150,14850,14850,14850,14850,539
20250401,155300,233572150,14850,14850,14850,14850,0
20250401,155200,233572150,14850,14850,14850,14850,0
20250401,155100,233572150,14850,14850,14850,14850,0
20250401,155000,233572150,14850,14850,14850,14850,0
20250401,154900,233572150,14850,14850,14850,14850,0
20250401,154800,233572150,14850,14850,14850,14850,0
20250401,154700,233572150,14850,14850,14850,14850,0
20250401,154600,233572150,14850,14850,14850,14850,0
20250401,154500,233572150,14850,14850,14850,14850,0
20250401,154400,233572150,14850,14850,14850,14850,0
20250401,154300,233572150,14850,14850,14850,14850,0
20250401,154200,233572150,14850,14850,14850,14850,0
20250401,154100,233572150,14850,14850,14850,14850,0
20250401,154000,233572150,14850,14850,14850,14850,0
20250401,153900,233572150,14850,14850,14850,14850,0
20250401,153800,233572150,14850,14850,14850,14850,0
20250401,153700,233572150,14850,14850,14850,14850,0
20250401,153600,233572150,14850,14850,14850,14850,0
20250401,153500,233572150,14850,14850,14850,14850,0
20250401,153400,233572150,14850,14850,14850,14850,0
20250401,153300,233572150,14850,14850,14850,14850,0
20250401,153200,233572150,14850,14850,14850,14850,0
20250401,153100,233572150,14850,14850,14850,14850,0
20250401,153000,233572150,14850,14850,14850,14850,539
20250401,152900,225568000,14590,14590,14590,14590,0
20250401,152800,225568000,14590,14590,14590,14590,0
20250401,152700,225568000,14590,14590,14590,14590,0
20250401,152600,225568000,14590,14590,14590,14590,0
20250401,152500,225568000,14590,14590,14590,14590,0
20250401,152400,225568000,14590,14590,14590,14590,0
20250401,152300,225568000,14590,14590,14590,14590,0
20250401,152200,225568000,14590,14590,14590,14590,0
20250401,152100,225568000,14590,14590,14590,14590,0
20250401,152000,225568000,14590,14590,14590,14590,0
20250401,151900,225568000,14590,14590,14590,14590,46
20250401,151800,224896860,14580,14600,14610,14580,144
20250401,151700,222795450,14600,14600,14600,14600,22
20250401,151600,222474250,14600,14600,14600,14600,0
20250401,151500,222474250,14600,14600,14600,14600,2
20250401,151400,222445050,14600,14600,14600,14600,2
20250401,151300,222415850,14600,14600,14600,14595,69
20250401,151200,221408465,14605,14605,14605,14605,1
20250401,151100,221393860,14610,14610,14610,14610,1
20250401,151000,221379250,14610,14610,14610,14610,140
20250401,150900,219333850,14620,14620,14620,14620,0
20250401,150800,219333850,14620,14610,14620,14610,19
20250401,150700,219056080,14620,14620,14620,14620,1
20250401,150600,219041460,14610,14610,14610,14610,93
20250401,150500,217682730,14610,14610,14610,14610,3
20250401,150400,217638900,14610,14610,14610,14610,79
20250401,150300,216484710,14610,14610,14610,14610,0
20250401,150200,216484710,14610,14610,14610,14610,11
20250401,150100,216324000,14610,14610,14610,14610,0
20250401,150000,216324000,14610,14600,14610,14600,15
20250401,145900,216104870,14600,14600,14600,14600,5
20250401,145800,216031870,14610,14610,14610,14610,35
20250401,145700,215520520,14630,14630,14630,14620,59
20250401,145600,214657770,14630,14630,14630,14630,5
20250401,145500,214584620,14630,14630,14630,14630,0
20250401,145400,214584620,14630,14630,14630,14630,3
20250401,145300,214540730,14630,14630,14630,14630,0
20250401,145200,214540730,14630,14630,14630,14630,9
20250401,145100,214409060,14630,14630,14630,14630,1
20250401,145000,214394430,14620,14620,14620,14620,3
20250401,144900,214350570,14620,14620,14620,14620,1
20250401,144800,214335950,14620,14590,14620,14590,286
20250401,144700,210155180,14590,14590,14590,14590,0
20250401,144600,210155180,14590,14590,14590,14590,0
20250401,144500,210155180,14590,14590,14590,14590,2
20250401,144400,210126000,14590,14590,14590,14590,15
20250401,144300,209907150,14590,14590,14590,14590,10
20250401,144200,209761250,14590,14590,14590,14590,21
20250401,144100,209454860,14580,14580,14580,14580,31
20250401,144000,209002880,14580,14580,14580,14580,8
20250401,143900,208886240,14580,14600,14610,14580,84
20250401,143800,207660290,14610,14610,14610,14610,1
20250401,143700,207645680,14610,14610,14610,14610,2
20250401,143600,207616460,14610,14610,14610,14610,0
20250401,143500,207616460,14610,14610,14610,14610,0
20250401,143400,207616460,14610,14600,14620,14600,24
20250401,143300,207265850,14610,14620,14620,14610,63
20250401,143200,206345410,14620,14620,14620,14620,10
20250401,143100,206199210,14620,14620,14620,14610,47
20250401,143000,205512090,14610,14620,14620,14610,77
20250401,142900,204387110,14630,14620,14630,14610,97
20250401,142800,202969590,14610,14610,14610,14610,165
20250401,142700,200558940,14610,14630,14630,14600,281
20250401,142600,196454760,14640,14640,14640,14640,3
20250401,142500,196410840,14630,14630,14630,14630,12
20250401,142400,196235280,14640,14640,14640,14640,27
20250401,142300,195840000,14640,14640,14640,14640,50
20250401,142200,195108000,14640,14640,14640,14640,10
20250401,142100,194961600,14640,14640,14640,14640,10
20250401,142000,194815200,14620,14660,14670,14620,256
20250401,141900,191067200,14670,14680,14680,14660,106
20250401,141800,189512110,14670,14680,14680,14670,4
20250401,141700,189453410,14680,14680,14680,14680,21
20250401,141600,189145130,14690,14690,14690,14690,0
20250401,141500,189145130,14690,14690,14690,14690,0
20250401,141400,189145130,14690,14690,14690,14690,0
20250401,141300,189145130,14690,14690,14690,14690,0
20250401,141200,189145130,14690,14690,14690,14690,0
20250401,141100,189145130,14690,14690,14690,14690,0
20250401,141000,189145130,14690,14690,14690,14690,3
20250401,140900,189101060,14690,14690,14690,14690,0
20250401,140800,189101060,14690,14680,14690,14680,21
20250401,140700,188792680,14690,14690,14690,14690,0
20250401,140600,188792680,14690,14690,14690,14690,12
20250401,140500,188616400,14680,14690,14690,14680,14
20250401,140400,188410870,14690,14690,14690,14690,1
20250401,140300,188396180,14690,14690,14690,14690,0
20250401,140200,188396180,14690,14690,14690,14690,0
20250401,140100,188396180,14690,14680,14690,14680,202
20250401,140000,185430800,14690,14690,14690,14690,69
20250401,135900,184417190,14700,14700,14700,14700,0
20250401,135800,184417190,14700,14700,14700,14700,0
20250401,135700,184417190,14700,14700,14700,14700,0
20250401,135600,184417190,14700,14700,14700,14700,35
20250401,135500,183902690,14710,14710,14710,14710,0
20250401,135400,183902690,14710,14710,14710,14710,0
20250401,135300,183902690,14710,14710,14710,14710,2
20250401,135200,183873270,14710,14710,14710,14710,26
20250401,135100,183490810,14710,14710,14710,14710,0
20250401,135000,183490810,14710,14710,14710,14710,28
20250401,134900,183078930,14710,14710,14710,14710,5
20250401,134800,183005380,14700,14700,14700,14700,0
20250401,134700,183005380,14700,14740,14740,14700,3
20250401,134600,182961210,14740,14740,14740,14740,0
20250401,134500,182961210,14740,14740,14740,14740,0
20250401,134400,182961210,14740,14740,14740,14740,0
20250401,134300,182961210,14740,14740,14740,14740,0
20250401,134200,182961210,14740,14740,14740,14740,0
20250401,134100,182961210,14740,14710,14740,14710,4
20250401,134000,182902340,14740,14740,14740,14740,0
20250401,133900,182902340,14740,14740,14740,14740,1
20250401,133800,182887600,14740,14740,14740,14740,9
20250401,133700,182754940,14740,14740,14740,14740,0
20250401,133600,182754940,14740,14730,14740,14730,22
20250401,133500,182430700,14680,14680,14680,14680,1
20250401,133400,182416020,14680,14670,14680,14670,94
20250401,133300,181036220,14680,14730,14730,14670,726
20250401,133200,170368020,14730,14730,14730,14730,47
20250401,133100,169675710,14730,14740,14740,14730,67
20250401,133000,168688550,14740,14740,14740,14740,1
20250401,132900,168673810,14740,14740,14740,14740,4
20250401,132800,168614850,14750,14750,14750,14750,0
20250401,132700,168614850,14750,14750,14750,14750,68
20250401,132600,167611850,14770,14770,14770,14770,0
20250401,132500,167611850,14770,14770,14770,14770,26
20250401,132400,167227830,14770,14770,14770,14770,0
20250401,132300,167227830,14770,14770,14770,14770,0
20250401,132200,167227830,14770,14770,14770,14770,0
20250401,132100,167227830,14770,14770,14770,14770,0
20250401,132000,167227830,14770,14770,14770,14770,0
20250401,131900,167227830,14770,14770,14770,14770,0
20250401,131800,167227830,14770,14770,14770,14770,0
20250401,131700,167227830,14770,14780,14780,14750,85
20250401,131600,165973150,14790,14790,14790,14790,0
20250401,131500,165973150,14790,14790,14790,14790,3
20250401,131400,165928780,14790,14790,14790,14790,5
20250401,131300,165854830,14780,14780,14780,14780,0
20250401,131200,165854830,14780,14780,14780,14780,0
20250401,131100,165854830,14780,14780,14780,14780,0
20250401,131000,165854830,14780,14780,14780,14780,0
20250401,130900,165854830,14780,14780,14780,14780,0
20250401,130800,165854830,14780,14780,14780,14780,1
20250401,130700,165840050,14820,14820,14820,14820,0
20250401,130600,165840050,14820,14820,14820,14820,0
20250401,130500,165840050,14820,14820,14820,14820,0
20250401,130400,165840050,14820,14820,14820,14820,0
20250401,130300,165840050,14820,14820,14820,14820,0
20250401,130200,165840050,14820,14820,14820,14820,0
20250401,130100,165840050,14820,14820,14820,14820,0
20250401,130000,165840050,14820,14820,14820,14820,0
20250401,125900,165840050,14820,14810,14820,14810,677
20250401,125800,155813660,14760,14760,14760,14760,5
20250401,125700,155739860,14750,14750,14750,14750,0
20250401,125600,155739860,14750,14760,14760,14750,46
20250401,125500,155060990,14770,14770,14770,14770,2
20250401,125400,155031450,14770,14770,14770,14770,28
20250401,125300,154617890,14760,14760,14760,14760,0
20250401,125200,154617890,14760,14760,14760,14760,2
20250401,125100,154588370,14800,14800,14800,14800,0
20250401,125000,154588370,14800,14800,14800,14800,1
20250401,124900,154573570,14800,14800,14800,14800,0
20250401,124800,154573570,14800,14820,14820,14800,32
20250401,124700,154099640,14830,14830,14830,14830,6
20250401,124600,154010660,14830,14830,14830,14830,0
20250401,124500,154010660,14830,14830,14830,14830,0
20250401,124400,154010660,14830,14820,14830,14820,3
20250401,124300,153966190,14820,14820,14830,14820,191
20250401,124200,151135560,14820,14820,14820,14820,0
20250401,124100,151135560,14820,14820,14820,14820,12
20250401,124000,150957720,14820,14820,14820,14820,22
20250401,123900,150631680,14820,14820,14820,14820,0
20250401,123800,150631680,14820,14820,14820,14820,0
20250401,123700,150631680,14820,14820,14820,14820,0
20250401,123600,150631680,14820,14820,14820,14820,1
20250401,123500,150616860,14820,14820,14820,14820,0
20250401,123400,150616860,14820,14820,14820,14820,0
20250401,123300,150616860,14820,14820,14820,14820,6
20250401,123200,150527940,14820,14820,14820,14820,1
20250401,123100,150513120,14820,14820,14820,14820,2
20250401,123000,150483480,14820,14820,14820,14820,0
20250401,122900,150483480,14820,14820,14820,14820,0
20250401,122800,150483480,14820,14820,14820,14820,0
20250401,122700,150483480,14820,14820,14820,14820,0
20250401,122600,150483480,14820,14820,14820,14820,0
20250401,122500,150483480,14820,14810,14820,14810,118
20250401,122400,148735690,14810,14810,14810,14810,0
20250401,122300,148735690,14810,14810,14810,14810,0
20250401,122200,148735690,14810,14810,14810,14810,0
20250401,122100,148735690,14810,14810,14810,14810,1
20250401,122000,148720880,14810,14810,14810,14810,0
20250401,121900,148720880,14810,14810,14810,14810,0
20250401,121800,148720880,14810,14810,14810,14810,0
20250401,121700,148720880,14810,14810,14810,14800,122
20250401,121600,146914105,14810,14810,14810,14810,0
20250401,121500,146914105,14810,14810,14810,14810,2
20250401,121400,146884485,14810,14810,14810,14810,0
20250401,121300,146884485,14810,14810,14810,14810,7
20250401,121200,146780815,14820,14820,14820,14820,0
20250401,121100,146780815,14820,14820,14820,14820,271
20250401,121000,142764595,14820,14820,14820,14820,0
20250401,120900,142764595,14820,14820,14820,14820,1
20250401,120800,142749775,14900,14900,14900,14900,0
20250401,120700,142749775,14900,14890,14900,14890,2
20250401,120600,142719985,14750,14750,14750,14750,2
20250401,120500,142690485,14720,14720,14720,14720,5
20250401,120400,142616885,14670,14680,14700,14670,207
20250401,120300,139578625,14700,14710,14710,14690,590
20250401,120200,130904455,14720,14720,14720,14720,50
20250401,120100,130168455,14740,14800,14840,14730,75
20250401,120000,129062265,14830,14730,14830,14720,50
20250401,115900,128323655,14720,14750,14780,14720,96
20250401,115800,126909385,14750,14770,14770,14750,112
20250401,115700,125256945,14770,14770,14770,14770,28
20250401,115600,124843385,14770,14750,14940,14750,666
20250401,115500,115016695,14750,14750,14750,14750,1
20250401,115400,115001945,14750,14760,14760,14750,101
20250401,115300,113511525,14760,14760,14760,14760,0
20250401,115200,113511525,14760,14760,14760,14760,1
20250401,115100,113496765,14770,14770,14770,14750,178
20250401,115000,110868105,14770,14820,14820,14770,168
20250401,114900,108383195,14840,14850,14850,14840,26
20250401,114800,107997155,14860,14860,14860,14860,4
20250401,114700,107937715,14870,14860,14870,14860,371
20250401,114600,102424165,14860,14860,14860,14860,10
20250401,114500,102275565,14860,14860,14860,14860,0
20250401,114400,102275565,14860,14860,14860,14860,15
20250401,114300,102052665,14900,14900,14900,14900,0
20250401,114200,102052665,14900,14900,14900,14900,1
20250401,114100,102037765,14900,14900,14900,14900,0
20250401,114000,102037765,14900,14900,14900,14900,34
20250401,113900,101531165,14920,14920,14920,14920,0
20250401,113800,101531165,14920,14920,14920,14920,8
20250401,113700,101411805,14930,14930,14930,14930,0
20250401,113600,101411805,14930,14930,14930,14930,0
20250401,113500,101411805,14930,14930,14930,14930,0
20250401,113400,101411805,14930,14930,14930,14930,0
20250401,113300,101411805,14930,14930,14930,14930,0
20250401,113200,101411805,14930,14930,14930,14930,0
20250401,113100,101411805,14930,14930,14930,14930,92
20250401,113000,100038245,14930,14930,14930,14930,0
20250401,112900,100038245,14930,14930,14930,14930,0
20250401,112800,100038245,14930,14930,14930,14930,500
20250401,112700,92573245,14930,14930,14930,14930,0
20250401,112600,92573245,14930,14930,14930,14930,1
20250401,112500,92558315,14930,14930,14930,14930,4
20250401,112400,92498595,14930,14930,14930,14930,101
20250401,112300,90990665,14950,14940,14950,14940,220
20250401,112200,87702205,14930,14930,14930,14930,0
20250401,112100,87702205,14930,14930,14930,14930,1
20250401,112000,87687275,14950,14950,14950,14950,0
20250401,111900,87687275,14950,14950,14950,14950,0
20250401,111800,87687275,14950,14950,14950,14950,0
20250401,111700,87687275,14950,14950,14950,14950,4
20250401,111600,87627475,14950,14950,14950,14950,0
20250401,111500,87627475,14950,14950,14950,14950,0
20250401,111400,87627475,14950,14950,14950,14950,0
20250401,111300,87627475,14950,14950,14950,14950,20
20250401,111200,87328475,14940,14940,14940,14940,294
20250401,111100,82936115,14940,14950,14950,14940,7
20250401,111000,82831525,14950,14950,14950,14950,3
20250401,110900,82786675,14950,14950,14950,14950,1
20250401,110800,82771725,14950,14970,14970,14950,914
20250401,110700,69107145,14970,14970,14970,14970,2
20250401,110600,69077205,14970,14970,14970,14970,1
20250401,110500,69062235,14970,14970,14970,14970,34
20250401,110400,68553255,14960,14960,14960,14960,0
20250401,110300,68553255,14960,14960,14960,14960,0
20250401,110200,68553255,14960,14960,14960,14960,0
20250401,110100,68553255,14960,14960,14960,14960,10
20250401,110000,68403655,14960,14960,14960,14960,23
20250401,105900,68059575,14960,14990,14990,14960,75
20250401,105800,66936075,14990,14980,15000,14980,585
20250401,105700,58169145,14980,14980,14980,14980,2
20250401,105600,58139185,14980,14980,14980,14980,0
20250401,105500,58139185,14980,14970,14980,14970,123
20250401,105400,56296805,14970,14970,14970,14970,0
20250401,105300,56296805,14970,14970,14970,14970,0
20250401,105200,56296805,14970,14970,14970,14970,0
20250401,105100,56296805,14970,14970,14970,14970,0
20250401,105000,56296805,14970,14970,14970,14970,9
20250401,104900,56162075,14930,14930,14930,14930,0
20250401,104800,56162075,14930,14930,14930,14930,0
20250401,104700,56162075,14930,14930,14930,14920,15
20250401,104600,55938145,14920,14930,14930,14920,12
20250401,104500,55759055,14930,14930,14930,14930,0
20250401,104400,55759055,14930,14930,14930,14930,0
20250401,104300,55759055,14930,14930,14930,14930,0
20250401,104200,55759055,14930,14930,14930,14930,0
20250401,104100,55759055,14930,14930,14930,14930,0
20250401,104000,55759055,14930,14930,14930,14930,0
20250401,103900,55759055,14930,14930,14930,14930,0
20250401,103800,55759055,14930,14940,14940,14930,691
20250401,103700,45442415,14930,14930,14930,14930,0
20250401,103600,45442415,14930,14930,14930,14930,0
20250401,103500,45442415,14930,14930,14930,14930,0
20250401,103400,45442415,14930,14930,14930,14930,34
20250401,103300,44934795,14930,14930,14930,14930,33
20250401,103200,44442105,14930,14930,14930,14930,0
20250401,103100,44442105,14930,14930,14930,14930,0
20250401,103000,44442105,14930,14930,14930,14930,1
20250401,102900,44427175,14820,14850,14850,14820,100
20250401,102800,42944725,14820,14820,14820,14820,0
20250401,102700,42944725,14820,14820,14820,14820,0
20250401,102600,42944725,14820,14820,14820,14820,0
20250401,102500,42944725,14820,14820,14820,14820,0
20250401,102400,42944725,14820,14820,14820,14820,0
20250401,102300,42944725,14820,14820,14820,14820,0
20250401,102200,42944725,14820,14820,14820,14820,0
20250401,102100,42944725,14820,14820,14820,14820,0
20250401,102000,42944725,14820,14840,14840,14820,2
20250401,101900,42915065,14930,14930,14930,14930,1
20250401,101800,42900135,14930,14930,14930,14930,0
20250401,101700,42900135,14930,14930,14930,14930,1
20250401,101600,42885205,14920,14920,14920,14920,0
20250401,101500,42885205,14920,14920,14920,14920,0
20250401,101400,42885205,14920,14920,14920,14920,56
20250401,101300,42049685,14920,14920,14920,14920,0
20250401,101200,42049685,14920,14920,14920,14920,2
20250401,101100,42019845,14820,14820,14820,14820,0
20250401,101000,42019845,14820,14820,14820,14820,0
20250401,100900,42019845,14820,14820,14820,14820,6
20250401,100800,41930925,14820,14820,14820,14820,3
20250401,100700,41886465,14820,14820,14820,14820,0
20250401,100600,41886465,14820,14820,14820,14820,21
20250401,100500,41575245,14770,14770,14770,14770,0
20250401,100400,41575245,14770,14770,14770,14770,9
20250401,100300,41442315,14770,14770,14770,14770,26
20250401,100200,41058295,14770,14770,14770,14770,4
20250401,100100,40999215,14770,14770,14770,14770,0
20250401,100000,40999215,14770,14770,14770,14770,13
20250401,095900,40807205,14770,14770,14770,14770,1
20250401,095800,40792435,14770,14770,14770,14770,17
20250401,095700,40541345,14750,14820,14820,14750,92
20250401,095600,39181375,14800,14830,14830,14800,14
20250401,095500,38974115,14820,14830,14830,14820,14
20250401,095400,38766595,14830,14830,14830,14830,2
20250401,095300,38736935,14820,14820,14820,14820,0
20250401,095200,38736935,14820,14830,14830,14820,5
20250401,095100,38662815,14990,14990,14990,14990,0
20250401,095000,38662815,14990,14990,14990,14990,6
20250401,094900,38572875,14990,14990,14990,14990,3
20250401,094800,38527905,14990,14990,14990,14990,7
20250401,094700,38422975,14990,14990,14990,14990,2
20250401,094600,38392995,14990,14990,14990,14990,0
20250401,094500,38392995,14990,14930,14990,14930,81
20250401,094400,37182865,14810,14820,14930,14810,40
20250401,094300,36590305,14850,14850,14850,14850,0
20250401,094200,36590305,14850,14820,14850,14820,8
20250401,094100,36471625,14990,14990,14990,14990,1
20250401,094000,36456635,15000,15000,15000,15000,0
20250401,093900,36456635,15000,15000,15000,15000,5
20250401,093800,36381635,15010,15010,15010,15010,0
20250401,093700,36381635,15010,15010,15010,15010,0
20250401,093600,36381635,15010,15010,15010,15010,3
20250401,093500,36336605,15020,14920,15020,14920,97
20250401,093400,34882055,14810,14810,14810,14810,0
20250401,093300,34882055,14810,14810,14810,14810,0
20250401,093200,34882055,14810,14810,14810,14810,6
20250401,093100,34793195,14800,14900,14900,14800,102
20250401,093000,33282745,14950,14950,14950,14950,0
20250401,092900,33282745,14950,14950,14950,14950,5
20250401,092800,33207995,14950,14970,14980,14950,375
20250401,092700,27595055,14980,14980,14980,14980,0
20250401,092600,27595055,14980,15040,15040,14980,56
20250401,092500,26754255,15020,15020,15020,15020,0
20250401,092400,26754255,15020,15020,15020,15020,0
20250401,092300,26754255,15020,15020,15020,15020,6
20250401,092200,26664135,15130,15130,15130,15130,0
20250401,092100,26664135,15130,15130,15130,15130,0
20250401,092000,26664135,15130,15020,15130,15020,4
20250401,091900,26603945,15130,15130,15130,15130,0
20250401,091800,26603945,15130,15130,15130,15130,2
20250401,091700,26573685,15130,15130,15130,15130,0
20250401,091600,26573685,15130,15130,15130,15060,45
20250401,091500,25893115,15130,15130,15130,15130,3
20250401,091400,25847725,15130,15100,15130,15100,4
20250401,091300,25787295,15100,15100,15100,15100,10
20250401,091200,25636295,15100,15100,15100,15100,0
20250401,091100,25636295,15100,15100,15100,15100,5
20250401,091000,25560795,15100,15090,15100,15090,108
20250401,090900,23930045,15060,15060,15060,15060,154
20250401,090800,21610805,15060,14950,15060,14950,401
20250401,090700,15582205,14965,14965,14965,14965,0
20250401,090600,15582205,14965,14965,14965,14965,12
20250401,090500,15402625,14980,14980,14980,14980,1
20250401,090400,15387645,14915,14800,14915,14800,4
20250401,090300,15328330,15040,15040,15040,15040,0
20250401,090200,15328330,15040,15040,15040,15040,56
20250401,090100,14486090,15040,14950,15040,14950,323
20250401,090000,9645790,14960,14840,14970,14840,639
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 202400 233572150 14850 14850 14850 14850 539
3 20250401 202300 233572150 14850 14850 14850 14850 0
4 20250401 202200 233572150 14850 14850 14850 14850 0
5 20250401 202100 233572150 14850 14850 14850 14850 0
6 20250401 202000 233572150 14850 14850 14850 14850 0
7 20250401 201900 233572150 14850 14850 14850 14850 0
8 20250401 201800 233572150 14850 14850 14850 14850 0
9 20250401 201700 233572150 14850 14850 14850 14850 0
10 20250401 201600 233572150 14850 14850 14850 14850 0
11 20250401 201500 233572150 14850 14850 14850 14850 0
12 20250401 201400 233572150 14850 14850 14850 14850 0
13 20250401 201300 233572150 14850 14850 14850 14850 0
14 20250401 201200 233572150 14850 14850 14850 14850 0
15 20250401 201100 233572150 14850 14850 14850 14850 0
16 20250401 201000 233572150 14850 14850 14850 14850 0
17 20250401 200900 233572150 14850 14850 14850 14850 0
18 20250401 200800 233572150 14850 14850 14850 14850 0
19 20250401 200700 233572150 14850 14850 14850 14850 0
20 20250401 200600 233572150 14850 14850 14850 14850 0
21 20250401 200500 233572150 14850 14850 14850 14850 0
22 20250401 200400 233572150 14850 14850 14850 14850 0
23 20250401 200300 233572150 14850 14850 14850 14850 0
24 20250401 200200 233572150 14850 14850 14850 14850 0
25 20250401 200100 233572150 14850 14850 14850 14850 0
26 20250401 200000 233572150 14850 14850 14850 14850 0
27 20250401 195900 233572150 14850 14850 14850 14850 0
28 20250401 195800 233572150 14850 14850 14850 14850 0
29 20250401 195700 233572150 14850 14850 14850 14850 0
30 20250401 195600 233572150 14850 14850 14850 14850 0
31 20250401 195500 233572150 14850 14850 14850 14850 0
32 20250401 195400 233572150 14850 14850 14850 14850 539
33 20250401 195300 233572150 14850 14850 14850 14850 0
34 20250401 195200 233572150 14850 14850 14850 14850 0
35 20250401 195100 233572150 14850 14850 14850 14850 0
36 20250401 195000 233572150 14850 14850 14850 14850 0
37 20250401 194900 233572150 14850 14850 14850 14850 0
38 20250401 194800 233572150 14850 14850 14850 14850 0
39 20250401 194700 233572150 14850 14850 14850 14850 0
40 20250401 194600 233572150 14850 14850 14850 14850 0
41 20250401 194500 233572150 14850 14850 14850 14850 0
42 20250401 194400 233572150 14850 14850 14850 14850 0
43 20250401 194300 233572150 14850 14850 14850 14850 0
44 20250401 194200 233572150 14850 14850 14850 14850 0
45 20250401 194100 233572150 14850 14850 14850 14850 0
46 20250401 194000 233572150 14850 14850 14850 14850 0
47 20250401 193900 233572150 14850 14850 14850 14850 0
48 20250401 193800 233572150 14850 14850 14850 14850 0
49 20250401 193700 233572150 14850 14850 14850 14850 0
50 20250401 193600 233572150 14850 14850 14850 14850 0
51 20250401 193500 233572150 14850 14850 14850 14850 0
52 20250401 193400 233572150 14850 14850 14850 14850 0
53 20250401 193300 233572150 14850 14850 14850 14850 0
54 20250401 193200 233572150 14850 14850 14850 14850 0
55 20250401 193100 233572150 14850 14850 14850 14850 0
56 20250401 193000 233572150 14850 14850 14850 14850 0
57 20250401 192900 233572150 14850 14850 14850 14850 0
58 20250401 192800 233572150 14850 14850 14850 14850 0
59 20250401 192700 233572150 14850 14850 14850 14850 0
60 20250401 192600 233572150 14850 14850 14850 14850 0
61 20250401 192500 233572150 14850 14850 14850 14850 0
62 20250401 192400 233572150 14850 14850 14850 14850 539
63 20250401 192300 233572150 14850 14850 14850 14850 0
64 20250401 192200 233572150 14850 14850 14850 14850 0
65 20250401 192100 233572150 14850 14850 14850 14850 0
66 20250401 192000 233572150 14850 14850 14850 14850 0
67 20250401 191900 233572150 14850 14850 14850 14850 0
68 20250401 191800 233572150 14850 14850 14850 14850 0
69 20250401 191700 233572150 14850 14850 14850 14850 0
70 20250401 191600 233572150 14850 14850 14850 14850 0
71 20250401 191500 233572150 14850 14850 14850 14850 0
72 20250401 191400 233572150 14850 14850 14850 14850 0
73 20250401 191300 233572150 14850 14850 14850 14850 0
74 20250401 191200 233572150 14850 14850 14850 14850 0
75 20250401 191100 233572150 14850 14850 14850 14850 0
76 20250401 191000 233572150 14850 14850 14850 14850 0
77 20250401 190900 233572150 14850 14850 14850 14850 0
78 20250401 190800 233572150 14850 14850 14850 14850 0
79 20250401 190700 233572150 14850 14850 14850 14850 0
80 20250401 190600 233572150 14850 14850 14850 14850 0
81 20250401 190500 233572150 14850 14850 14850 14850 0
82 20250401 190400 233572150 14850 14850 14850 14850 0
83 20250401 190300 233572150 14850 14850 14850 14850 0
84 20250401 190200 233572150 14850 14850 14850 14850 0
85 20250401 190100 233572150 14850 14850 14850 14850 0
86 20250401 190000 233572150 14850 14850 14850 14850 0
87 20250401 185900 233572150 14850 14850 14850 14850 0
88 20250401 185800 233572150 14850 14850 14850 14850 0
89 20250401 185700 233572150 14850 14850 14850 14850 0
90 20250401 185600 233572150 14850 14850 14850 14850 0
91 20250401 185500 233572150 14850 14850 14850 14850 0
92 20250401 185400 233572150 14850 14850 14850 14850 539
93 20250401 185300 233572150 14850 14850 14850 14850 0
94 20250401 185200 233572150 14850 14850 14850 14850 0
95 20250401 185100 233572150 14850 14850 14850 14850 0
96 20250401 185000 233572150 14850 14850 14850 14850 0
97 20250401 184900 233572150 14850 14850 14850 14850 0
98 20250401 184800 233572150 14850 14850 14850 14850 0
99 20250401 184700 233572150 14850 14850 14850 14850 0
100 20250401 184600 233572150 14850 14850 14850 14850 0
101 20250401 184500 233572150 14850 14850 14850 14850 0
102 20250401 184400 233572150 14850 14850 14850 14850 0
103 20250401 184300 233572150 14850 14850 14850 14850 0
104 20250401 184200 233572150 14850 14850 14850 14850 0
105 20250401 184100 233572150 14850 14850 14850 14850 0
106 20250401 184000 233572150 14850 14850 14850 14850 0
107 20250401 183900 233572150 14850 14850 14850 14850 0
108 20250401 183800 233572150 14850 14850 14850 14850 0
109 20250401 183700 233572150 14850 14850 14850 14850 0
110 20250401 183600 233572150 14850 14850 14850 14850 0
111 20250401 183500 233572150 14850 14850 14850 14850 0
112 20250401 183400 233572150 14850 14850 14850 14850 0
113 20250401 183300 233572150 14850 14850 14850 14850 0
114 20250401 183200 233572150 14850 14850 14850 14850 0
115 20250401 183100 233572150 14850 14850 14850 14850 0
116 20250401 183000 233572150 14850 14850 14850 14850 0
117 20250401 182900 233572150 14850 14850 14850 14850 0
118 20250401 182800 233572150 14850 14850 14850 14850 0
119 20250401 182700 233572150 14850 14850 14850 14850 0
120 20250401 182600 233572150 14850 14850 14850 14850 0
121 20250401 182500 233572150 14850 14850 14850 14850 0
122 20250401 182400 233572150 14850 14850 14850 14850 539
123 20250401 182300 233572150 14850 14850 14850 14850 0
124 20250401 182200 233572150 14850 14850 14850 14850 0
125 20250401 182100 233572150 14850 14850 14850 14850 0
126 20250401 182000 233572150 14850 14850 14850 14850 0
127 20250401 181900 233572150 14850 14850 14850 14850 0
128 20250401 181800 233572150 14850 14850 14850 14850 0
129 20250401 181700 233572150 14850 14850 14850 14850 0
130 20250401 181600 233572150 14850 14850 14850 14850 0
131 20250401 181500 233572150 14850 14850 14850 14850 0
132 20250401 181400 233572150 14850 14850 14850 14850 0
133 20250401 181300 233572150 14850 14850 14850 14850 0
134 20250401 181200 233572150 14850 14850 14850 14850 0
135 20250401 181100 233572150 14850 14850 14850 14850 0
136 20250401 181000 233572150 14850 14850 14850 14850 0
137 20250401 180900 233572150 14850 14850 14850 14850 0
138 20250401 180800 233572150 14850 14850 14850 14850 0
139 20250401 180700 233572150 14850 14850 14850 14850 0
140 20250401 180600 233572150 14850 14850 14850 14850 0
141 20250401 180500 233572150 14850 14850 14850 14850 0
142 20250401 180400 233572150 14850 14850 14850 14850 0
143 20250401 180300 233572150 14850 14850 14850 14850 0
144 20250401 180200 233572150 14850 14850 14850 14850 0
145 20250401 180100 233572150 14850 14850 14850 14850 0
146 20250401 180000 233572150 14850 14850 14850 14850 0
147 20250401 175900 233572150 14850 14850 14850 14850 0
148 20250401 175800 233572150 14850 14850 14850 14850 0
149 20250401 175700 233572150 14850 14850 14850 14850 0
150 20250401 175600 233572150 14850 14850 14850 14850 0
151 20250401 175500 233572150 14850 14850 14850 14850 0
152 20250401 175400 233572150 14850 14850 14850 14850 539
153 20250401 175300 233572150 14850 14850 14850 14850 0
154 20250401 175200 233572150 14850 14850 14850 14850 0
155 20250401 175100 233572150 14850 14850 14850 14850 0
156 20250401 175000 233572150 14850 14850 14850 14850 0
157 20250401 174900 233572150 14850 14850 14850 14850 0
158 20250401 174800 233572150 14850 14850 14850 14850 0
159 20250401 174700 233572150 14850 14850 14850 14850 0
160 20250401 174600 233572150 14850 14850 14850 14850 0
161 20250401 174500 233572150 14850 14850 14850 14850 0
162 20250401 174400 233572150 14850 14850 14850 14850 0
163 20250401 174300 233572150 14850 14850 14850 14850 0
164 20250401 174200 233572150 14850 14850 14850 14850 0
165 20250401 174100 233572150 14850 14850 14850 14850 0
166 20250401 174000 233572150 14850 14850 14850 14850 0
167 20250401 173900 233572150 14850 14850 14850 14850 0
168 20250401 173800 233572150 14850 14850 14850 14850 0
169 20250401 173700 233572150 14850 14850 14850 14850 0
170 20250401 173600 233572150 14850 14850 14850 14850 0
171 20250401 173500 233572150 14850 14850 14850 14850 0
172 20250401 173400 233572150 14850 14850 14850 14850 0
173 20250401 173300 233572150 14850 14850 14850 14850 0
174 20250401 173200 233572150 14850 14850 14850 14850 0
175 20250401 173100 233572150 14850 14850 14850 14850 0
176 20250401 173000 233572150 14850 14850 14850 14850 0
177 20250401 172900 233572150 14850 14850 14850 14850 0
178 20250401 172800 233572150 14850 14850 14850 14850 0
179 20250401 172700 233572150 14850 14850 14850 14850 0
180 20250401 172600 233572150 14850 14850 14850 14850 0
181 20250401 172500 233572150 14850 14850 14850 14850 0
182 20250401 172400 233572150 14850 14850 14850 14850 539
183 20250401 172300 233572150 14850 14850 14850 14850 0
184 20250401 172200 233572150 14850 14850 14850 14850 0
185 20250401 172100 233572150 14850 14850 14850 14850 0
186 20250401 172000 233572150 14850 14850 14850 14850 0
187 20250401 171900 233572150 14850 14850 14850 14850 0
188 20250401 171800 233572150 14850 14850 14850 14850 0
189 20250401 171700 233572150 14850 14850 14850 14850 0
190 20250401 171600 233572150 14850 14850 14850 14850 0
191 20250401 171500 233572150 14850 14850 14850 14850 0
192 20250401 171400 233572150 14850 14850 14850 14850 0
193 20250401 171300 233572150 14850 14850 14850 14850 0
194 20250401 171200 233572150 14850 14850 14850 14850 0
195 20250401 171100 233572150 14850 14850 14850 14850 0
196 20250401 171000 233572150 14850 14850 14850 14850 0
197 20250401 170900 233572150 14850 14850 14850 14850 0
198 20250401 170800 233572150 14850 14850 14850 14850 0
199 20250401 170700 233572150 14850 14850 14850 14850 0
200 20250401 170600 233572150 14850 14850 14850 14850 0
201 20250401 170500 233572150 14850 14850 14850 14850 0
202 20250401 170400 233572150 14850 14850 14850 14850 0
203 20250401 170300 233572150 14850 14850 14850 14850 0
204 20250401 170200 233572150 14850 14850 14850 14850 0
205 20250401 170100 233572150 14850 14850 14850 14850 0
206 20250401 170000 233572150 14850 14850 14850 14850 0
207 20250401 165900 233572150 14850 14850 14850 14850 0
208 20250401 165800 233572150 14850 14850 14850 14850 0
209 20250401 165700 233572150 14850 14850 14850 14850 0
210 20250401 165600 233572150 14850 14850 14850 14850 0
211 20250401 165500 233572150 14850 14850 14850 14850 0
212 20250401 165400 233572150 14850 14850 14850 14850 539
213 20250401 165300 233572150 14850 14850 14850 14850 0
214 20250401 165200 233572150 14850 14850 14850 14850 0
215 20250401 165100 233572150 14850 14850 14850 14850 0
216 20250401 165000 233572150 14850 14850 14850 14850 0
217 20250401 164900 233572150 14850 14850 14850 14850 0
218 20250401 164800 233572150 14850 14850 14850 14850 0
219 20250401 164700 233572150 14850 14850 14850 14850 0
220 20250401 164600 233572150 14850 14850 14850 14850 0
221 20250401 164500 233572150 14850 14850 14850 14850 0
222 20250401 164400 233572150 14850 14850 14850 14850 0
223 20250401 164300 233572150 14850 14850 14850 14850 0
224 20250401 164200 233572150 14850 14850 14850 14850 0
225 20250401 164100 233572150 14850 14850 14850 14850 0
226 20250401 164000 233572150 14850 14850 14850 14850 0
227 20250401 163900 233572150 14850 14850 14850 14850 0
228 20250401 163800 233572150 14850 14850 14850 14850 0
229 20250401 163700 233572150 14850 14850 14850 14850 0
230 20250401 163600 233572150 14850 14850 14850 14850 0
231 20250401 163500 233572150 14850 14850 14850 14850 0
232 20250401 163400 233572150 14850 14850 14850 14850 0
233 20250401 163300 233572150 14850 14850 14850 14850 0
234 20250401 163200 233572150 14850 14850 14850 14850 0
235 20250401 163100 233572150 14850 14850 14850 14850 0
236 20250401 163000 233572150 14850 14850 14850 14850 0
237 20250401 162900 233572150 14850 14850 14850 14850 0
238 20250401 162800 233572150 14850 14850 14850 14850 0
239 20250401 162700 233572150 14850 14850 14850 14850 0
240 20250401 162600 233572150 14850 14850 14850 14850 0
241 20250401 162500 233572150 14850 14850 14850 14850 0
242 20250401 162400 233572150 14850 14850 14850 14850 539
243 20250401 162300 233572150 14850 14850 14850 14850 0
244 20250401 162200 233572150 14850 14850 14850 14850 0
245 20250401 162100 233572150 14850 14850 14850 14850 0
246 20250401 162000 233572150 14850 14850 14850 14850 0
247 20250401 161900 233572150 14850 14850 14850 14850 0
248 20250401 161800 233572150 14850 14850 14850 14850 0
249 20250401 161700 233572150 14850 14850 14850 14850 0
250 20250401 161600 233572150 14850 14850 14850 14850 0
251 20250401 161500 233572150 14850 14850 14850 14850 0
252 20250401 161400 233572150 14850 14850 14850 14850 0
253 20250401 161300 233572150 14850 14850 14850 14850 0
254 20250401 161200 233572150 14850 14850 14850 14850 0
255 20250401 161100 233572150 14850 14850 14850 14850 0
256 20250401 161000 233572150 14850 14850 14850 14850 0
257 20250401 160900 233572150 14850 14850 14850 14850 0
258 20250401 160800 233572150 14850 14850 14850 14850 0
259 20250401 160700 233572150 14850 14850 14850 14850 0
260 20250401 160600 233572150 14850 14850 14850 14850 0
261 20250401 160500 233572150 14850 14850 14850 14850 0
262 20250401 160400 233572150 14850 14850 14850 14850 0
263 20250401 160300 233572150 14850 14850 14850 14850 0
264 20250401 160200 233572150 14850 14850 14850 14850 0
265 20250401 160100 233572150 14850 14850 14850 14850 0
266 20250401 160000 233572150 14850 14850 14850 14850 0
267 20250401 155900 233572150 14850 14850 14850 14850 0
268 20250401 155800 233572150 14850 14850 14850 14850 0
269 20250401 155700 233572150 14850 14850 14850 14850 0
270 20250401 155600 233572150 14850 14850 14850 14850 0
271 20250401 155500 233572150 14850 14850 14850 14850 0
272 20250401 155400 233572150 14850 14850 14850 14850 539
273 20250401 155300 233572150 14850 14850 14850 14850 0
274 20250401 155200 233572150 14850 14850 14850 14850 0
275 20250401 155100 233572150 14850 14850 14850 14850 0
276 20250401 155000 233572150 14850 14850 14850 14850 0
277 20250401 154900 233572150 14850 14850 14850 14850 0
278 20250401 154800 233572150 14850 14850 14850 14850 0
279 20250401 154700 233572150 14850 14850 14850 14850 0
280 20250401 154600 233572150 14850 14850 14850 14850 0
281 20250401 154500 233572150 14850 14850 14850 14850 0
282 20250401 154400 233572150 14850 14850 14850 14850 0
283 20250401 154300 233572150 14850 14850 14850 14850 0
284 20250401 154200 233572150 14850 14850 14850 14850 0
285 20250401 154100 233572150 14850 14850 14850 14850 0
286 20250401 154000 233572150 14850 14850 14850 14850 0
287 20250401 153900 233572150 14850 14850 14850 14850 0
288 20250401 153800 233572150 14850 14850 14850 14850 0
289 20250401 153700 233572150 14850 14850 14850 14850 0
290 20250401 153600 233572150 14850 14850 14850 14850 0
291 20250401 153500 233572150 14850 14850 14850 14850 0
292 20250401 153400 233572150 14850 14850 14850 14850 0
293 20250401 153300 233572150 14850 14850 14850 14850 0
294 20250401 153200 233572150 14850 14850 14850 14850 0
295 20250401 153100 233572150 14850 14850 14850 14850 0
296 20250401 153000 233572150 14850 14850 14850 14850 539
297 20250401 152900 225568000 14590 14590 14590 14590 0
298 20250401 152800 225568000 14590 14590 14590 14590 0
299 20250401 152700 225568000 14590 14590 14590 14590 0
300 20250401 152600 225568000 14590 14590 14590 14590 0
301 20250401 152500 225568000 14590 14590 14590 14590 0
302 20250401 152400 225568000 14590 14590 14590 14590 0
303 20250401 152300 225568000 14590 14590 14590 14590 0
304 20250401 152200 225568000 14590 14590 14590 14590 0
305 20250401 152100 225568000 14590 14590 14590 14590 0
306 20250401 152000 225568000 14590 14590 14590 14590 0
307 20250401 151900 225568000 14590 14590 14590 14590 46
308 20250401 151800 224896860 14580 14600 14610 14580 144
309 20250401 151700 222795450 14600 14600 14600 14600 22
310 20250401 151600 222474250 14600 14600 14600 14600 0
311 20250401 151500 222474250 14600 14600 14600 14600 2
312 20250401 151400 222445050 14600 14600 14600 14600 2
313 20250401 151300 222415850 14600 14600 14600 14595 69
314 20250401 151200 221408465 14605 14605 14605 14605 1
315 20250401 151100 221393860 14610 14610 14610 14610 1
316 20250401 151000 221379250 14610 14610 14610 14610 140
317 20250401 150900 219333850 14620 14620 14620 14620 0
318 20250401 150800 219333850 14620 14610 14620 14610 19
319 20250401 150700 219056080 14620 14620 14620 14620 1
320 20250401 150600 219041460 14610 14610 14610 14610 93
321 20250401 150500 217682730 14610 14610 14610 14610 3
322 20250401 150400 217638900 14610 14610 14610 14610 79
323 20250401 150300 216484710 14610 14610 14610 14610 0
324 20250401 150200 216484710 14610 14610 14610 14610 11
325 20250401 150100 216324000 14610 14610 14610 14610 0
326 20250401 150000 216324000 14610 14600 14610 14600 15
327 20250401 145900 216104870 14600 14600 14600 14600 5
328 20250401 145800 216031870 14610 14610 14610 14610 35
329 20250401 145700 215520520 14630 14630 14630 14620 59
330 20250401 145600 214657770 14630 14630 14630 14630 5
331 20250401 145500 214584620 14630 14630 14630 14630 0
332 20250401 145400 214584620 14630 14630 14630 14630 3
333 20250401 145300 214540730 14630 14630 14630 14630 0
334 20250401 145200 214540730 14630 14630 14630 14630 9
335 20250401 145100 214409060 14630 14630 14630 14630 1
336 20250401 145000 214394430 14620 14620 14620 14620 3
337 20250401 144900 214350570 14620 14620 14620 14620 1
338 20250401 144800 214335950 14620 14590 14620 14590 286
339 20250401 144700 210155180 14590 14590 14590 14590 0
340 20250401 144600 210155180 14590 14590 14590 14590 0
341 20250401 144500 210155180 14590 14590 14590 14590 2
342 20250401 144400 210126000 14590 14590 14590 14590 15
343 20250401 144300 209907150 14590 14590 14590 14590 10
344 20250401 144200 209761250 14590 14590 14590 14590 21
345 20250401 144100 209454860 14580 14580 14580 14580 31
346 20250401 144000 209002880 14580 14580 14580 14580 8
347 20250401 143900 208886240 14580 14600 14610 14580 84
348 20250401 143800 207660290 14610 14610 14610 14610 1
349 20250401 143700 207645680 14610 14610 14610 14610 2
350 20250401 143600 207616460 14610 14610 14610 14610 0
351 20250401 143500 207616460 14610 14610 14610 14610 0
352 20250401 143400 207616460 14610 14600 14620 14600 24
353 20250401 143300 207265850 14610 14620 14620 14610 63
354 20250401 143200 206345410 14620 14620 14620 14620 10
355 20250401 143100 206199210 14620 14620 14620 14610 47
356 20250401 143000 205512090 14610 14620 14620 14610 77
357 20250401 142900 204387110 14630 14620 14630 14610 97
358 20250401 142800 202969590 14610 14610 14610 14610 165
359 20250401 142700 200558940 14610 14630 14630 14600 281
360 20250401 142600 196454760 14640 14640 14640 14640 3
361 20250401 142500 196410840 14630 14630 14630 14630 12
362 20250401 142400 196235280 14640 14640 14640 14640 27
363 20250401 142300 195840000 14640 14640 14640 14640 50
364 20250401 142200 195108000 14640 14640 14640 14640 10
365 20250401 142100 194961600 14640 14640 14640 14640 10
366 20250401 142000 194815200 14620 14660 14670 14620 256
367 20250401 141900 191067200 14670 14680 14680 14660 106
368 20250401 141800 189512110 14670 14680 14680 14670 4
369 20250401 141700 189453410 14680 14680 14680 14680 21
370 20250401 141600 189145130 14690 14690 14690 14690 0
371 20250401 141500 189145130 14690 14690 14690 14690 0
372 20250401 141400 189145130 14690 14690 14690 14690 0
373 20250401 141300 189145130 14690 14690 14690 14690 0
374 20250401 141200 189145130 14690 14690 14690 14690 0
375 20250401 141100 189145130 14690 14690 14690 14690 0
376 20250401 141000 189145130 14690 14690 14690 14690 3
377 20250401 140900 189101060 14690 14690 14690 14690 0
378 20250401 140800 189101060 14690 14680 14690 14680 21
379 20250401 140700 188792680 14690 14690 14690 14690 0
380 20250401 140600 188792680 14690 14690 14690 14690 12
381 20250401 140500 188616400 14680 14690 14690 14680 14
382 20250401 140400 188410870 14690 14690 14690 14690 1
383 20250401 140300 188396180 14690 14690 14690 14690 0
384 20250401 140200 188396180 14690 14690 14690 14690 0
385 20250401 140100 188396180 14690 14680 14690 14680 202
386 20250401 140000 185430800 14690 14690 14690 14690 69
387 20250401 135900 184417190 14700 14700 14700 14700 0
388 20250401 135800 184417190 14700 14700 14700 14700 0
389 20250401 135700 184417190 14700 14700 14700 14700 0
390 20250401 135600 184417190 14700 14700 14700 14700 35
391 20250401 135500 183902690 14710 14710 14710 14710 0
392 20250401 135400 183902690 14710 14710 14710 14710 0
393 20250401 135300 183902690 14710 14710 14710 14710 2
394 20250401 135200 183873270 14710 14710 14710 14710 26
395 20250401 135100 183490810 14710 14710 14710 14710 0
396 20250401 135000 183490810 14710 14710 14710 14710 28
397 20250401 134900 183078930 14710 14710 14710 14710 5
398 20250401 134800 183005380 14700 14700 14700 14700 0
399 20250401 134700 183005380 14700 14740 14740 14700 3
400 20250401 134600 182961210 14740 14740 14740 14740 0
401 20250401 134500 182961210 14740 14740 14740 14740 0
402 20250401 134400 182961210 14740 14740 14740 14740 0
403 20250401 134300 182961210 14740 14740 14740 14740 0
404 20250401 134200 182961210 14740 14740 14740 14740 0
405 20250401 134100 182961210 14740 14710 14740 14710 4
406 20250401 134000 182902340 14740 14740 14740 14740 0
407 20250401 133900 182902340 14740 14740 14740 14740 1
408 20250401 133800 182887600 14740 14740 14740 14740 9
409 20250401 133700 182754940 14740 14740 14740 14740 0
410 20250401 133600 182754940 14740 14730 14740 14730 22
411 20250401 133500 182430700 14680 14680 14680 14680 1
412 20250401 133400 182416020 14680 14670 14680 14670 94
413 20250401 133300 181036220 14680 14730 14730 14670 726
414 20250401 133200 170368020 14730 14730 14730 14730 47
415 20250401 133100 169675710 14730 14740 14740 14730 67
416 20250401 133000 168688550 14740 14740 14740 14740 1
417 20250401 132900 168673810 14740 14740 14740 14740 4
418 20250401 132800 168614850 14750 14750 14750 14750 0
419 20250401 132700 168614850 14750 14750 14750 14750 68
420 20250401 132600 167611850 14770 14770 14770 14770 0
421 20250401 132500 167611850 14770 14770 14770 14770 26
422 20250401 132400 167227830 14770 14770 14770 14770 0
423 20250401 132300 167227830 14770 14770 14770 14770 0
424 20250401 132200 167227830 14770 14770 14770 14770 0
425 20250401 132100 167227830 14770 14770 14770 14770 0
426 20250401 132000 167227830 14770 14770 14770 14770 0
427 20250401 131900 167227830 14770 14770 14770 14770 0
428 20250401 131800 167227830 14770 14770 14770 14770 0
429 20250401 131700 167227830 14770 14780 14780 14750 85
430 20250401 131600 165973150 14790 14790 14790 14790 0
431 20250401 131500 165973150 14790 14790 14790 14790 3
432 20250401 131400 165928780 14790 14790 14790 14790 5
433 20250401 131300 165854830 14780 14780 14780 14780 0
434 20250401 131200 165854830 14780 14780 14780 14780 0
435 20250401 131100 165854830 14780 14780 14780 14780 0
436 20250401 131000 165854830 14780 14780 14780 14780 0
437 20250401 130900 165854830 14780 14780 14780 14780 0
438 20250401 130800 165854830 14780 14780 14780 14780 1
439 20250401 130700 165840050 14820 14820 14820 14820 0
440 20250401 130600 165840050 14820 14820 14820 14820 0
441 20250401 130500 165840050 14820 14820 14820 14820 0
442 20250401 130400 165840050 14820 14820 14820 14820 0
443 20250401 130300 165840050 14820 14820 14820 14820 0
444 20250401 130200 165840050 14820 14820 14820 14820 0
445 20250401 130100 165840050 14820 14820 14820 14820 0
446 20250401 130000 165840050 14820 14820 14820 14820 0
447 20250401 125900 165840050 14820 14810 14820 14810 677
448 20250401 125800 155813660 14760 14760 14760 14760 5
449 20250401 125700 155739860 14750 14750 14750 14750 0
450 20250401 125600 155739860 14750 14760 14760 14750 46
451 20250401 125500 155060990 14770 14770 14770 14770 2
452 20250401 125400 155031450 14770 14770 14770 14770 28
453 20250401 125300 154617890 14760 14760 14760 14760 0
454 20250401 125200 154617890 14760 14760 14760 14760 2
455 20250401 125100 154588370 14800 14800 14800 14800 0
456 20250401 125000 154588370 14800 14800 14800 14800 1
457 20250401 124900 154573570 14800 14800 14800 14800 0
458 20250401 124800 154573570 14800 14820 14820 14800 32
459 20250401 124700 154099640 14830 14830 14830 14830 6
460 20250401 124600 154010660 14830 14830 14830 14830 0
461 20250401 124500 154010660 14830 14830 14830 14830 0
462 20250401 124400 154010660 14830 14820 14830 14820 3
463 20250401 124300 153966190 14820 14820 14830 14820 191
464 20250401 124200 151135560 14820 14820 14820 14820 0
465 20250401 124100 151135560 14820 14820 14820 14820 12
466 20250401 124000 150957720 14820 14820 14820 14820 22
467 20250401 123900 150631680 14820 14820 14820 14820 0
468 20250401 123800 150631680 14820 14820 14820 14820 0
469 20250401 123700 150631680 14820 14820 14820 14820 0
470 20250401 123600 150631680 14820 14820 14820 14820 1
471 20250401 123500 150616860 14820 14820 14820 14820 0
472 20250401 123400 150616860 14820 14820 14820 14820 0
473 20250401 123300 150616860 14820 14820 14820 14820 6
474 20250401 123200 150527940 14820 14820 14820 14820 1
475 20250401 123100 150513120 14820 14820 14820 14820 2
476 20250401 123000 150483480 14820 14820 14820 14820 0
477 20250401 122900 150483480 14820 14820 14820 14820 0
478 20250401 122800 150483480 14820 14820 14820 14820 0
479 20250401 122700 150483480 14820 14820 14820 14820 0
480 20250401 122600 150483480 14820 14820 14820 14820 0
481 20250401 122500 150483480 14820 14810 14820 14810 118
482 20250401 122400 148735690 14810 14810 14810 14810 0
483 20250401 122300 148735690 14810 14810 14810 14810 0
484 20250401 122200 148735690 14810 14810 14810 14810 0
485 20250401 122100 148735690 14810 14810 14810 14810 1
486 20250401 122000 148720880 14810 14810 14810 14810 0
487 20250401 121900 148720880 14810 14810 14810 14810 0
488 20250401 121800 148720880 14810 14810 14810 14810 0
489 20250401 121700 148720880 14810 14810 14810 14800 122
490 20250401 121600 146914105 14810 14810 14810 14810 0
491 20250401 121500 146914105 14810 14810 14810 14810 2
492 20250401 121400 146884485 14810 14810 14810 14810 0
493 20250401 121300 146884485 14810 14810 14810 14810 7
494 20250401 121200 146780815 14820 14820 14820 14820 0
495 20250401 121100 146780815 14820 14820 14820 14820 271
496 20250401 121000 142764595 14820 14820 14820 14820 0
497 20250401 120900 142764595 14820 14820 14820 14820 1
498 20250401 120800 142749775 14900 14900 14900 14900 0
499 20250401 120700 142749775 14900 14890 14900 14890 2
500 20250401 120600 142719985 14750 14750 14750 14750 2
501 20250401 120500 142690485 14720 14720 14720 14720 5
502 20250401 120400 142616885 14670 14680 14700 14670 207
503 20250401 120300 139578625 14700 14710 14710 14690 590
504 20250401 120200 130904455 14720 14720 14720 14720 50
505 20250401 120100 130168455 14740 14800 14840 14730 75
506 20250401 120000 129062265 14830 14730 14830 14720 50
507 20250401 115900 128323655 14720 14750 14780 14720 96
508 20250401 115800 126909385 14750 14770 14770 14750 112
509 20250401 115700 125256945 14770 14770 14770 14770 28
510 20250401 115600 124843385 14770 14750 14940 14750 666
511 20250401 115500 115016695 14750 14750 14750 14750 1
512 20250401 115400 115001945 14750 14760 14760 14750 101
513 20250401 115300 113511525 14760 14760 14760 14760 0
514 20250401 115200 113511525 14760 14760 14760 14760 1
515 20250401 115100 113496765 14770 14770 14770 14750 178
516 20250401 115000 110868105 14770 14820 14820 14770 168
517 20250401 114900 108383195 14840 14850 14850 14840 26
518 20250401 114800 107997155 14860 14860 14860 14860 4
519 20250401 114700 107937715 14870 14860 14870 14860 371
520 20250401 114600 102424165 14860 14860 14860 14860 10
521 20250401 114500 102275565 14860 14860 14860 14860 0
522 20250401 114400 102275565 14860 14860 14860 14860 15
523 20250401 114300 102052665 14900 14900 14900 14900 0
524 20250401 114200 102052665 14900 14900 14900 14900 1
525 20250401 114100 102037765 14900 14900 14900 14900 0
526 20250401 114000 102037765 14900 14900 14900 14900 34
527 20250401 113900 101531165 14920 14920 14920 14920 0
528 20250401 113800 101531165 14920 14920 14920 14920 8
529 20250401 113700 101411805 14930 14930 14930 14930 0
530 20250401 113600 101411805 14930 14930 14930 14930 0
531 20250401 113500 101411805 14930 14930 14930 14930 0
532 20250401 113400 101411805 14930 14930 14930 14930 0
533 20250401 113300 101411805 14930 14930 14930 14930 0
534 20250401 113200 101411805 14930 14930 14930 14930 0
535 20250401 113100 101411805 14930 14930 14930 14930 92
536 20250401 113000 100038245 14930 14930 14930 14930 0
537 20250401 112900 100038245 14930 14930 14930 14930 0
538 20250401 112800 100038245 14930 14930 14930 14930 500
539 20250401 112700 92573245 14930 14930 14930 14930 0
540 20250401 112600 92573245 14930 14930 14930 14930 1
541 20250401 112500 92558315 14930 14930 14930 14930 4
542 20250401 112400 92498595 14930 14930 14930 14930 101
543 20250401 112300 90990665 14950 14940 14950 14940 220
544 20250401 112200 87702205 14930 14930 14930 14930 0
545 20250401 112100 87702205 14930 14930 14930 14930 1
546 20250401 112000 87687275 14950 14950 14950 14950 0
547 20250401 111900 87687275 14950 14950 14950 14950 0
548 20250401 111800 87687275 14950 14950 14950 14950 0
549 20250401 111700 87687275 14950 14950 14950 14950 4
550 20250401 111600 87627475 14950 14950 14950 14950 0
551 20250401 111500 87627475 14950 14950 14950 14950 0
552 20250401 111400 87627475 14950 14950 14950 14950 0
553 20250401 111300 87627475 14950 14950 14950 14950 20
554 20250401 111200 87328475 14940 14940 14940 14940 294
555 20250401 111100 82936115 14940 14950 14950 14940 7
556 20250401 111000 82831525 14950 14950 14950 14950 3
557 20250401 110900 82786675 14950 14950 14950 14950 1
558 20250401 110800 82771725 14950 14970 14970 14950 914
559 20250401 110700 69107145 14970 14970 14970 14970 2
560 20250401 110600 69077205 14970 14970 14970 14970 1
561 20250401 110500 69062235 14970 14970 14970 14970 34
562 20250401 110400 68553255 14960 14960 14960 14960 0
563 20250401 110300 68553255 14960 14960 14960 14960 0
564 20250401 110200 68553255 14960 14960 14960 14960 0
565 20250401 110100 68553255 14960 14960 14960 14960 10
566 20250401 110000 68403655 14960 14960 14960 14960 23
567 20250401 105900 68059575 14960 14990 14990 14960 75
568 20250401 105800 66936075 14990 14980 15000 14980 585
569 20250401 105700 58169145 14980 14980 14980 14980 2
570 20250401 105600 58139185 14980 14980 14980 14980 0
571 20250401 105500 58139185 14980 14970 14980 14970 123
572 20250401 105400 56296805 14970 14970 14970 14970 0
573 20250401 105300 56296805 14970 14970 14970 14970 0
574 20250401 105200 56296805 14970 14970 14970 14970 0
575 20250401 105100 56296805 14970 14970 14970 14970 0
576 20250401 105000 56296805 14970 14970 14970 14970 9
577 20250401 104900 56162075 14930 14930 14930 14930 0
578 20250401 104800 56162075 14930 14930 14930 14930 0
579 20250401 104700 56162075 14930 14930 14930 14920 15
580 20250401 104600 55938145 14920 14930 14930 14920 12
581 20250401 104500 55759055 14930 14930 14930 14930 0
582 20250401 104400 55759055 14930 14930 14930 14930 0
583 20250401 104300 55759055 14930 14930 14930 14930 0
584 20250401 104200 55759055 14930 14930 14930 14930 0
585 20250401 104100 55759055 14930 14930 14930 14930 0
586 20250401 104000 55759055 14930 14930 14930 14930 0
587 20250401 103900 55759055 14930 14930 14930 14930 0
588 20250401 103800 55759055 14930 14940 14940 14930 691
589 20250401 103700 45442415 14930 14930 14930 14930 0
590 20250401 103600 45442415 14930 14930 14930 14930 0
591 20250401 103500 45442415 14930 14930 14930 14930 0
592 20250401 103400 45442415 14930 14930 14930 14930 34
593 20250401 103300 44934795 14930 14930 14930 14930 33
594 20250401 103200 44442105 14930 14930 14930 14930 0
595 20250401 103100 44442105 14930 14930 14930 14930 0
596 20250401 103000 44442105 14930 14930 14930 14930 1
597 20250401 102900 44427175 14820 14850 14850 14820 100
598 20250401 102800 42944725 14820 14820 14820 14820 0
599 20250401 102700 42944725 14820 14820 14820 14820 0
600 20250401 102600 42944725 14820 14820 14820 14820 0
601 20250401 102500 42944725 14820 14820 14820 14820 0
602 20250401 102400 42944725 14820 14820 14820 14820 0
603 20250401 102300 42944725 14820 14820 14820 14820 0
604 20250401 102200 42944725 14820 14820 14820 14820 0
605 20250401 102100 42944725 14820 14820 14820 14820 0
606 20250401 102000 42944725 14820 14840 14840 14820 2
607 20250401 101900 42915065 14930 14930 14930 14930 1
608 20250401 101800 42900135 14930 14930 14930 14930 0
609 20250401 101700 42900135 14930 14930 14930 14930 1
610 20250401 101600 42885205 14920 14920 14920 14920 0
611 20250401 101500 42885205 14920 14920 14920 14920 0
612 20250401 101400 42885205 14920 14920 14920 14920 56
613 20250401 101300 42049685 14920 14920 14920 14920 0
614 20250401 101200 42049685 14920 14920 14920 14920 2
615 20250401 101100 42019845 14820 14820 14820 14820 0
616 20250401 101000 42019845 14820 14820 14820 14820 0
617 20250401 100900 42019845 14820 14820 14820 14820 6
618 20250401 100800 41930925 14820 14820 14820 14820 3
619 20250401 100700 41886465 14820 14820 14820 14820 0
620 20250401 100600 41886465 14820 14820 14820 14820 21
621 20250401 100500 41575245 14770 14770 14770 14770 0
622 20250401 100400 41575245 14770 14770 14770 14770 9
623 20250401 100300 41442315 14770 14770 14770 14770 26
624 20250401 100200 41058295 14770 14770 14770 14770 4
625 20250401 100100 40999215 14770 14770 14770 14770 0
626 20250401 100000 40999215 14770 14770 14770 14770 13
627 20250401 095900 40807205 14770 14770 14770 14770 1
628 20250401 095800 40792435 14770 14770 14770 14770 17
629 20250401 095700 40541345 14750 14820 14820 14750 92
630 20250401 095600 39181375 14800 14830 14830 14800 14
631 20250401 095500 38974115 14820 14830 14830 14820 14
632 20250401 095400 38766595 14830 14830 14830 14830 2
633 20250401 095300 38736935 14820 14820 14820 14820 0
634 20250401 095200 38736935 14820 14830 14830 14820 5
635 20250401 095100 38662815 14990 14990 14990 14990 0
636 20250401 095000 38662815 14990 14990 14990 14990 6
637 20250401 094900 38572875 14990 14990 14990 14990 3
638 20250401 094800 38527905 14990 14990 14990 14990 7
639 20250401 094700 38422975 14990 14990 14990 14990 2
640 20250401 094600 38392995 14990 14990 14990 14990 0
641 20250401 094500 38392995 14990 14930 14990 14930 81
642 20250401 094400 37182865 14810 14820 14930 14810 40
643 20250401 094300 36590305 14850 14850 14850 14850 0
644 20250401 094200 36590305 14850 14820 14850 14820 8
645 20250401 094100 36471625 14990 14990 14990 14990 1
646 20250401 094000 36456635 15000 15000 15000 15000 0
647 20250401 093900 36456635 15000 15000 15000 15000 5
648 20250401 093800 36381635 15010 15010 15010 15010 0
649 20250401 093700 36381635 15010 15010 15010 15010 0
650 20250401 093600 36381635 15010 15010 15010 15010 3
651 20250401 093500 36336605 15020 14920 15020 14920 97
652 20250401 093400 34882055 14810 14810 14810 14810 0
653 20250401 093300 34882055 14810 14810 14810 14810 0
654 20250401 093200 34882055 14810 14810 14810 14810 6
655 20250401 093100 34793195 14800 14900 14900 14800 102
656 20250401 093000 33282745 14950 14950 14950 14950 0
657 20250401 092900 33282745 14950 14950 14950 14950 5
658 20250401 092800 33207995 14950 14970 14980 14950 375
659 20250401 092700 27595055 14980 14980 14980 14980 0
660 20250401 092600 27595055 14980 15040 15040 14980 56
661 20250401 092500 26754255 15020 15020 15020 15020 0
662 20250401 092400 26754255 15020 15020 15020 15020 0
663 20250401 092300 26754255 15020 15020 15020 15020 6
664 20250401 092200 26664135 15130 15130 15130 15130 0
665 20250401 092100 26664135 15130 15130 15130 15130 0
666 20250401 092000 26664135 15130 15020 15130 15020 4
667 20250401 091900 26603945 15130 15130 15130 15130 0
668 20250401 091800 26603945 15130 15130 15130 15130 2
669 20250401 091700 26573685 15130 15130 15130 15130 0
670 20250401 091600 26573685 15130 15130 15130 15060 45
671 20250401 091500 25893115 15130 15130 15130 15130 3
672 20250401 091400 25847725 15130 15100 15130 15100 4
673 20250401 091300 25787295 15100 15100 15100 15100 10
674 20250401 091200 25636295 15100 15100 15100 15100 0
675 20250401 091100 25636295 15100 15100 15100 15100 5
676 20250401 091000 25560795 15100 15090 15100 15090 108
677 20250401 090900 23930045 15060 15060 15060 15060 154
678 20250401 090800 21610805 15060 14950 15060 14950 401
679 20250401 090700 15582205 14965 14965 14965 14965 0
680 20250401 090600 15582205 14965 14965 14965 14965 12
681 20250401 090500 15402625 14980 14980 14980 14980 1
682 20250401 090400 15387645 14915 14800 14915 14800 4
683 20250401 090300 15328330 15040 15040 15040 15040 0
684 20250401 090200 15328330 15040 15040 15040 15040 56
685 20250401 090100 14486090 15040 14950 15040 14950 323
686 20250401 090000 9645790 14960 14840 14970 14840 639