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

706
183490/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,706 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,204400,221638808,1109,1109,1109,1109,1830
20250401,204300,221638808,1109,1109,1109,1109,0
20250401,204200,221638808,1109,1109,1109,1109,0
20250401,204100,221638808,1109,1109,1109,1109,0
20250401,204000,221638808,1109,1109,1109,1109,0
20250401,203900,221638808,1109,1109,1109,1109,0
20250401,203800,221638808,1109,1109,1109,1109,0
20250401,203700,221638808,1109,1109,1109,1109,0
20250401,203600,221638808,1109,1109,1109,1109,0
20250401,203500,221638808,1109,1109,1109,1109,0
20250401,203400,221638808,1109,1109,1109,1109,0
20250401,203300,221638808,1109,1109,1109,1109,0
20250401,203200,221638808,1109,1109,1109,1109,0
20250401,203100,221638808,1109,1109,1109,1109,0
20250401,203000,221638808,1109,1109,1109,1109,0
20250401,202900,221638808,1109,1109,1109,1109,0
20250401,202800,221638808,1109,1109,1109,1109,0
20250401,202700,221638808,1109,1109,1109,1109,0
20250401,202600,221638808,1109,1109,1109,1109,0
20250401,202500,221638808,1109,1109,1109,1109,0
20250401,202400,221638808,1109,1109,1109,1109,0
20250401,202300,221638808,1109,1109,1109,1109,0
20250401,202200,221638808,1109,1109,1109,1109,0
20250401,202100,221638808,1109,1109,1109,1109,0
20250401,202000,221638808,1109,1109,1109,1109,0
20250401,201900,221638808,1109,1109,1109,1109,0
20250401,201800,221638808,1109,1109,1109,1109,0
20250401,201700,221638808,1109,1109,1109,1109,0
20250401,201600,221638808,1109,1109,1109,1109,0
20250401,201500,221638808,1109,1109,1109,1109,0
20250401,201400,221638808,1109,1109,1109,1109,1830
20250401,201300,221638808,1109,1109,1109,1109,0
20250401,201200,221638808,1109,1109,1109,1109,0
20250401,201100,221638808,1109,1109,1109,1109,0
20250401,201000,221638808,1109,1109,1109,1109,0
20250401,200900,221638808,1109,1109,1109,1109,0
20250401,200800,221638808,1109,1109,1109,1109,0
20250401,200700,221638808,1109,1109,1109,1109,0
20250401,200600,221638808,1109,1109,1109,1109,0
20250401,200500,221638808,1109,1109,1109,1109,0
20250401,200400,221638808,1109,1109,1109,1109,0
20250401,200300,221638808,1109,1109,1109,1109,0
20250401,200200,221638808,1109,1109,1109,1109,0
20250401,200100,221638808,1109,1109,1109,1109,0
20250401,200000,221638808,1109,1109,1109,1109,0
20250401,195900,221638808,1109,1109,1109,1109,0
20250401,195800,221638808,1109,1109,1109,1109,0
20250401,195700,221638808,1109,1109,1109,1109,0
20250401,195600,221638808,1109,1109,1109,1109,0
20250401,195500,221638808,1109,1109,1109,1109,0
20250401,195400,221638808,1109,1109,1109,1109,0
20250401,195300,221638808,1109,1109,1109,1109,0
20250401,195200,221638808,1109,1109,1109,1109,0
20250401,195100,221638808,1109,1109,1109,1109,0
20250401,195000,221638808,1109,1109,1109,1109,0
20250401,194900,221638808,1109,1109,1109,1109,0
20250401,194800,221638808,1109,1109,1109,1109,0
20250401,194700,221638808,1109,1109,1109,1109,0
20250401,194600,221638808,1109,1109,1109,1109,0
20250401,194500,221638808,1109,1109,1109,1109,0
20250401,194400,221638808,1109,1109,1109,1109,1830
20250401,194300,221638808,1109,1109,1109,1109,0
20250401,194200,221638808,1109,1109,1109,1109,0
20250401,194100,221638808,1109,1109,1109,1109,0
20250401,194000,221638808,1109,1109,1109,1109,0
20250401,193900,221638808,1109,1109,1109,1109,0
20250401,193800,221638808,1109,1109,1109,1109,0
20250401,193700,221638808,1109,1109,1109,1109,0
20250401,193600,221638808,1109,1109,1109,1109,0
20250401,193500,221638808,1109,1109,1109,1109,0
20250401,193400,221638808,1109,1109,1109,1109,0
20250401,193300,221638808,1109,1109,1109,1109,0
20250401,193200,221638808,1109,1109,1109,1109,0
20250401,193100,221638808,1109,1109,1109,1109,0
20250401,193000,221638808,1109,1109,1109,1109,0
20250401,192900,221638808,1109,1109,1109,1109,0
20250401,192800,221638808,1109,1109,1109,1109,0
20250401,192700,221638808,1109,1109,1109,1109,0
20250401,192600,221638808,1109,1109,1109,1109,0
20250401,192500,221638808,1109,1109,1109,1109,0
20250401,192400,221638808,1109,1109,1109,1109,0
20250401,192300,221638808,1109,1109,1109,1109,0
20250401,192200,221638808,1109,1109,1109,1109,0
20250401,192100,221638808,1109,1109,1109,1109,0
20250401,192000,221638808,1109,1109,1109,1109,0
20250401,191900,221638808,1109,1109,1109,1109,0
20250401,191800,221638808,1109,1109,1109,1109,0
20250401,191700,221638808,1109,1109,1109,1109,0
20250401,191600,221638808,1109,1109,1109,1109,0
20250401,191500,221638808,1109,1109,1109,1109,0
20250401,191400,221638808,1109,1109,1109,1109,1830
20250401,191300,221638808,1109,1109,1109,1109,0
20250401,191200,221638808,1109,1109,1109,1109,0
20250401,191100,221638808,1109,1109,1109,1109,0
20250401,191000,221638808,1109,1109,1109,1109,0
20250401,190900,221638808,1109,1109,1109,1109,0
20250401,190800,221638808,1109,1109,1109,1109,0
20250401,190700,221638808,1109,1109,1109,1109,0
20250401,190600,221638808,1109,1109,1109,1109,0
20250401,190500,221638808,1109,1109,1109,1109,0
20250401,190400,221638808,1109,1109,1109,1109,0
20250401,190300,221638808,1109,1109,1109,1109,0
20250401,190200,221638808,1109,1109,1109,1109,0
20250401,190100,221638808,1109,1109,1109,1109,0
20250401,190000,221638808,1109,1109,1109,1109,0
20250401,185900,221638808,1109,1109,1109,1109,0
20250401,185800,221638808,1109,1109,1109,1109,0
20250401,185700,221638808,1109,1109,1109,1109,0
20250401,185600,221638808,1109,1109,1109,1109,0
20250401,185500,221638808,1109,1109,1109,1109,0
20250401,185400,221638808,1109,1109,1109,1109,0
20250401,185300,221638808,1109,1109,1109,1109,0
20250401,185200,221638808,1109,1109,1109,1109,0
20250401,185100,221638808,1109,1109,1109,1109,0
20250401,185000,221638808,1109,1109,1109,1109,0
20250401,184900,221638808,1109,1109,1109,1109,0
20250401,184800,221638808,1109,1109,1109,1109,0
20250401,184700,221638808,1109,1109,1109,1109,0
20250401,184600,221638808,1109,1109,1109,1109,0
20250401,184500,221638808,1109,1109,1109,1109,0
20250401,184400,221638808,1109,1109,1109,1109,1830
20250401,184300,221638808,1109,1109,1109,1109,0
20250401,184200,221638808,1109,1109,1109,1109,0
20250401,184100,221638808,1109,1109,1109,1109,0
20250401,184000,221638808,1109,1109,1109,1109,0
20250401,183900,221638808,1109,1109,1109,1109,0
20250401,183800,221638808,1109,1109,1109,1109,0
20250401,183700,221638808,1109,1109,1109,1109,0
20250401,183600,221638808,1109,1109,1109,1109,0
20250401,183500,221638808,1109,1109,1109,1109,0
20250401,183400,221638808,1109,1109,1109,1109,0
20250401,183300,221638808,1109,1109,1109,1109,0
20250401,183200,221638808,1109,1109,1109,1109,0
20250401,183100,221638808,1109,1109,1109,1109,0
20250401,183000,221638808,1109,1109,1109,1109,0
20250401,182900,221638808,1109,1109,1109,1109,0
20250401,182800,221638808,1109,1109,1109,1109,0
20250401,182700,221638808,1109,1109,1109,1109,0
20250401,182600,221638808,1109,1109,1109,1109,0
20250401,182500,221638808,1109,1109,1109,1109,0
20250401,182400,221638808,1109,1109,1109,1109,0
20250401,182300,221638808,1109,1109,1109,1109,0
20250401,182200,221638808,1109,1109,1109,1109,0
20250401,182100,221638808,1109,1109,1109,1109,0
20250401,182000,221638808,1109,1109,1109,1109,0
20250401,181900,221638808,1109,1109,1109,1109,0
20250401,181800,221638808,1109,1109,1109,1109,0
20250401,181700,221638808,1109,1109,1109,1109,0
20250401,181600,221638808,1109,1109,1109,1109,0
20250401,181500,221638808,1109,1109,1109,1109,0
20250401,181400,221638808,1109,1109,1109,1109,1830
20250401,181300,221638808,1109,1109,1109,1109,0
20250401,181200,221638808,1109,1109,1109,1109,0
20250401,181100,221638808,1109,1109,1109,1109,0
20250401,181000,221638808,1109,1109,1109,1109,0
20250401,180900,221638808,1109,1109,1109,1109,0
20250401,180800,221638808,1109,1109,1109,1109,0
20250401,180700,221638808,1109,1109,1109,1109,0
20250401,180600,221638808,1109,1109,1109,1109,0
20250401,180500,221638808,1109,1109,1109,1109,0
20250401,180400,221638808,1109,1109,1109,1109,0
20250401,180300,221638808,1109,1109,1109,1109,0
20250401,180200,221638808,1109,1109,1109,1109,0
20250401,180100,221638808,1109,1109,1109,1109,0
20250401,180000,221638808,1109,1109,1109,1109,0
20250401,175900,221638808,1109,1109,1109,1109,0
20250401,175800,221638808,1109,1109,1109,1109,0
20250401,175700,221638808,1109,1109,1109,1109,0
20250401,175600,221638808,1109,1109,1109,1109,0
20250401,175500,221638808,1109,1109,1109,1109,0
20250401,175400,221638808,1109,1109,1109,1109,0
20250401,175300,221638808,1109,1109,1109,1109,0
20250401,175200,221638808,1109,1109,1109,1109,0
20250401,175100,221638808,1109,1109,1109,1109,0
20250401,175000,221638808,1109,1109,1109,1109,0
20250401,174900,221638808,1109,1109,1109,1109,0
20250401,174800,221638808,1109,1109,1109,1109,0
20250401,174700,221638808,1109,1109,1109,1109,0
20250401,174600,221638808,1109,1109,1109,1109,0
20250401,174500,221638808,1109,1109,1109,1109,0
20250401,174400,221638808,1109,1109,1109,1109,1830
20250401,174300,221638808,1109,1109,1109,1109,0
20250401,174200,221638808,1109,1109,1109,1109,0
20250401,174100,221638808,1109,1109,1109,1109,0
20250401,174000,221638808,1109,1109,1109,1109,0
20250401,173900,221638808,1109,1109,1109,1109,0
20250401,173800,221638808,1109,1109,1109,1109,0
20250401,173700,221638808,1109,1109,1109,1109,0
20250401,173600,221638808,1109,1109,1109,1109,0
20250401,173500,221638808,1109,1109,1109,1109,0
20250401,173400,221638808,1109,1109,1109,1109,0
20250401,173300,221638808,1109,1109,1109,1109,0
20250401,173200,221638808,1109,1109,1109,1109,0
20250401,173100,221638808,1109,1109,1109,1109,0
20250401,173000,221638808,1109,1109,1109,1109,0
20250401,172900,221638808,1109,1109,1109,1109,0
20250401,172800,221638808,1109,1109,1109,1109,0
20250401,172700,221638808,1109,1109,1109,1109,0
20250401,172600,221638808,1109,1109,1109,1109,0
20250401,172500,221638808,1109,1109,1109,1109,0
20250401,172400,221638808,1109,1109,1109,1109,0
20250401,172300,221638808,1109,1109,1109,1109,0
20250401,172200,221638808,1109,1109,1109,1109,0
20250401,172100,221638808,1109,1109,1109,1109,0
20250401,172000,221638808,1109,1109,1109,1109,0
20250401,171900,221638808,1109,1109,1109,1109,0
20250401,171800,221638808,1109,1109,1109,1109,0
20250401,171700,221638808,1109,1109,1109,1109,0
20250401,171600,221638808,1109,1109,1109,1109,0
20250401,171500,221638808,1109,1109,1109,1109,0
20250401,171400,221638808,1109,1109,1109,1109,1830
20250401,171300,221638808,1109,1109,1109,1109,0
20250401,171200,221638808,1109,1109,1109,1109,0
20250401,171100,221638808,1109,1109,1109,1109,0
20250401,171000,221638808,1109,1109,1109,1109,0
20250401,170900,221638808,1109,1109,1109,1109,0
20250401,170800,221638808,1109,1109,1109,1109,0
20250401,170700,221638808,1109,1109,1109,1109,0
20250401,170600,221638808,1109,1109,1109,1109,0
20250401,170500,221638808,1109,1109,1109,1109,0
20250401,170400,221638808,1109,1109,1109,1109,0
20250401,170300,221638808,1109,1109,1109,1109,0
20250401,170200,221638808,1109,1109,1109,1109,0
20250401,170100,221638808,1109,1109,1109,1109,0
20250401,170000,221638808,1109,1109,1109,1109,0
20250401,165900,221638808,1109,1109,1109,1109,0
20250401,165800,221638808,1109,1109,1109,1109,0
20250401,165700,221638808,1109,1109,1109,1109,0
20250401,165600,221638808,1109,1109,1109,1109,0
20250401,165500,221638808,1109,1109,1109,1109,0
20250401,165400,221638808,1109,1109,1109,1109,0
20250401,165300,221638808,1109,1109,1109,1109,0
20250401,165200,221638808,1109,1109,1109,1109,0
20250401,165100,221638808,1109,1109,1109,1109,0
20250401,165000,221638808,1109,1109,1109,1109,0
20250401,164900,221638808,1109,1109,1109,1109,0
20250401,164800,221638808,1109,1109,1109,1109,0
20250401,164700,221638808,1109,1109,1109,1109,0
20250401,164600,221638808,1109,1109,1109,1109,0
20250401,164500,221638808,1109,1109,1109,1109,0
20250401,164400,221638808,1109,1109,1109,1109,1830
20250401,164300,221638808,1109,1109,1109,1109,0
20250401,164200,221638808,1109,1109,1109,1109,0
20250401,164100,221638808,1109,1109,1109,1109,0
20250401,164000,221638808,1109,1109,1109,1109,0
20250401,163900,221638808,1109,1109,1109,1109,0
20250401,163800,221638808,1109,1109,1109,1109,0
20250401,163700,221638808,1109,1109,1109,1109,0
20250401,163600,221638808,1109,1109,1109,1109,0
20250401,163500,221638808,1109,1109,1109,1109,0
20250401,163400,221638808,1109,1109,1109,1109,0
20250401,163300,221638808,1109,1109,1109,1109,0
20250401,163200,221638808,1109,1109,1109,1109,0
20250401,163100,221638808,1109,1109,1109,1109,0
20250401,163000,221638808,1109,1109,1109,1109,0
20250401,162900,221638808,1109,1109,1109,1109,0
20250401,162800,221638808,1109,1109,1109,1109,0
20250401,162700,221638808,1109,1109,1109,1109,0
20250401,162600,221638808,1109,1109,1109,1109,0
20250401,162500,221638808,1109,1109,1109,1109,0
20250401,162400,221638808,1109,1109,1109,1109,0
20250401,162300,221638808,1109,1109,1109,1109,0
20250401,162200,221638808,1109,1109,1109,1109,0
20250401,162100,221638808,1109,1109,1109,1109,0
20250401,162000,221638808,1109,1109,1109,1109,0
20250401,161900,221638808,1109,1109,1109,1109,0
20250401,161800,221638808,1109,1109,1109,1109,0
20250401,161700,221638808,1109,1109,1109,1109,0
20250401,161600,221638808,1109,1109,1109,1109,0
20250401,161500,221638808,1109,1109,1109,1109,0
20250401,161400,221638808,1109,1109,1109,1109,1830
20250401,161300,221638808,1109,1109,1109,1109,0
20250401,161200,221638808,1109,1109,1109,1109,0
20250401,161100,221638808,1109,1109,1109,1109,0
20250401,161000,221638808,1109,1109,1109,1109,0
20250401,160900,221638808,1109,1109,1109,1109,0
20250401,160800,221638808,1109,1109,1109,1109,0
20250401,160700,221638808,1109,1109,1109,1109,0
20250401,160600,221638808,1109,1109,1109,1109,0
20250401,160500,221638808,1109,1109,1109,1109,0
20250401,160400,221638808,1109,1109,1109,1109,0
20250401,160300,221638808,1109,1109,1109,1109,0
20250401,160200,221638808,1109,1109,1109,1109,0
20250401,160100,221638808,1109,1109,1109,1109,0
20250401,160000,221638808,1109,1109,1109,1109,0
20250401,155900,221638808,1109,1109,1109,1109,0
20250401,155800,221638808,1109,1109,1109,1109,0
20250401,155700,221638808,1109,1109,1109,1109,0
20250401,155600,221638808,1109,1109,1109,1109,0
20250401,155500,221638808,1109,1109,1109,1109,0
20250401,155400,221638808,1109,1109,1109,1109,0
20250401,155300,221638808,1109,1109,1109,1109,0
20250401,155200,221638808,1109,1109,1109,1109,0
20250401,155100,221638808,1109,1109,1109,1109,0
20250401,155000,221638808,1109,1109,1109,1109,0
20250401,154900,221638808,1109,1109,1109,1109,0
20250401,154800,221638808,1109,1109,1109,1109,0
20250401,154700,221638808,1109,1109,1109,1109,0
20250401,154600,221638808,1109,1109,1109,1109,0
20250401,154500,221638808,1109,1109,1109,1109,0
20250401,154400,221638808,1109,1109,1109,1109,1830
20250401,154300,221638808,1109,1109,1109,1109,0
20250401,154200,221638808,1109,1109,1109,1109,0
20250401,154100,221638808,1109,1109,1109,1109,0
20250401,154000,221638808,1109,1109,1109,1109,0
20250401,153900,221638808,1109,1109,1109,1109,0
20250401,153800,221638808,1109,1109,1109,1109,0
20250401,153700,221638808,1109,1109,1109,1109,0
20250401,153600,221638808,1109,1109,1109,1109,0
20250401,153500,221638808,1109,1109,1109,1109,0
20250401,153400,221638808,1109,1109,1109,1109,0
20250401,153300,221638808,1109,1109,1109,1109,0
20250401,153200,221638808,1109,1109,1109,1109,0
20250401,153100,221638808,1109,1109,1109,1109,0
20250401,153000,221638808,1109,1109,1109,1109,1830
20250401,152900,219609338,1105,1105,1105,1105,0
20250401,152800,219609338,1105,1105,1105,1105,0
20250401,152700,219609338,1105,1105,1105,1105,0
20250401,152600,219609338,1105,1105,1105,1105,0
20250401,152500,219609338,1105,1105,1105,1105,0
20250401,152400,219609338,1105,1105,1105,1105,0
20250401,152300,219609338,1105,1105,1105,1105,0
20250401,152200,219609338,1105,1105,1105,1105,0
20250401,152100,219609338,1105,1105,1105,1105,0
20250401,152000,219609338,1105,1105,1105,1105,0
20250401,151900,219609338,1105,1097,1105,1097,3526
20250401,151800,215729532,1100,1100,1100,1100,0
20250401,151700,215729532,1100,1095,1100,1095,7
20250401,151600,215721857,1100,1100,1100,1100,0
20250401,151500,215721857,1100,1100,1100,1100,0
20250401,151400,215721857,1100,1095,1100,1095,3479
20250401,151300,211899806,1095,1094,1095,1094,1172
20250401,151200,210616845,1094,1094,1094,1094,188
20250401,151100,210411173,1098,1094,1098,1094,466
20250401,151000,209901361,1094,1094,1094,1094,12
20250401,150900,209888233,1098,1098,1098,1098,0
20250401,150800,209888233,1098,1098,1098,1098,1286
20250401,150700,208476205,1098,1098,1098,1098,0
20250401,150600,208476205,1098,1098,1098,1098,10
20250401,150500,208465225,1098,1098,1098,1098,0
20250401,150400,208465225,1098,1098,1098,1098,0
20250401,150300,208465225,1098,1098,1098,1098,0
20250401,150200,208465225,1098,1099,1099,1098,1570
20250401,150100,206741364,1100,1099,1100,1099,500
20250401,150000,206191551,1099,1099,1099,1099,97
20250401,145900,206084948,1098,1098,1098,1098,0
20250401,145800,206084948,1098,1098,1098,1098,0
20250401,145700,206084948,1098,1098,1098,1098,0
20250401,145600,206084948,1098,1098,1098,1098,156
20250401,145500,205913660,1098,1098,1098,1098,294
20250401,145400,205590848,1098,1098,1098,1098,0
20250401,145300,205590848,1098,1098,1098,1098,700
20250401,145200,204822248,1100,1100,1100,1100,0
20250401,145100,204822248,1100,1101,1101,1099,750
20250401,145000,203997248,1103,1103,1103,1103,500
20250401,144900,203445748,1104,1105,1105,1104,754
20250401,144800,202613132,1106,1107,1108,1106,1215
20250401,144700,201268256,1106,1104,1109,1104,1221
20250401,144600,199916681,1103,1095,1103,1095,2934
20250401,144500,196690512,1095,1095,1095,1095,0
20250401,144400,196690512,1095,1095,1095,1095,399
20250401,144300,196253607,1095,1095,1095,1095,0
20250401,144200,196253607,1095,1094,1095,1094,514
20250401,144100,195690984,1095,1095,1095,1095,0
20250401,144000,195690984,1095,1095,1095,1095,0
20250401,143900,195690984,1095,1095,1095,1095,1370
20250401,143800,194190834,1098,1098,1098,1098,0
20250401,143700,194190834,1098,1098,1098,1098,0
20250401,143600,194190834,1098,1096,1098,1096,500
20250401,143500,193642425,1095,1094,1095,1092,2011
20250401,143400,191440849,1090,1090,1090,1090,0
20250401,143300,191440849,1090,1090,1090,1090,0
20250401,143200,191440849,1090,1094,1094,1090,1755
20250401,143100,189521127,1094,1094,1094,1094,0
20250401,143000,189521127,1094,1094,1094,1094,0
20250401,142900,189521127,1094,1093,1094,1093,4
20250401,142800,189516754,1090,1090,1090,1090,0
20250401,142700,189516754,1090,1090,1090,1090,1004
20250401,142600,188422394,1090,1090,1090,1090,66
20250401,142500,188350454,1090,1090,1090,1090,34
20250401,142400,188313394,1090,1090,1090,1090,762
20250401,142300,187482814,1090,1089,1090,1089,1409
20250401,142200,185947100,1087,1087,1087,1087,0
20250401,142100,185947100,1087,1087,1087,1087,41
20250401,142000,185902533,1087,1087,1087,1087,3
20250401,141900,185899272,1087,1087,1087,1087,50
20250401,141800,185844922,1087,1087,1087,1087,0
20250401,141700,185844922,1087,1087,1087,1087,0
20250401,141600,185844922,1087,1087,1087,1087,0
20250401,141500,185844922,1087,1087,1087,1087,0
20250401,141400,185844922,1087,1087,1087,1087,0
20250401,141300,185844922,1087,1087,1087,1087,3
20250401,141200,185841661,1087,1087,1087,1087,0
20250401,141100,185841661,1087,1086,1089,1086,235
20250401,141000,185585994,1088,1088,1088,1088,0
20250401,140900,185585994,1088,1088,1088,1088,4
20250401,140800,185581642,1084,1084,1084,1084,0
20250401,140700,185581642,1084,1084,1084,1084,0
20250401,140600,185581642,1084,1084,1084,1084,0
20250401,140500,185581642,1084,1084,1084,1084,0
20250401,140400,185581642,1084,1084,1084,1084,0
20250401,140300,185581642,1084,1084,1084,1084,0
20250401,140200,185581642,1084,1084,1084,1084,0
20250401,140100,185581642,1084,1084,1084,1084,0
20250401,140000,185581642,1084,1084,1084,1084,0
20250401,135900,185581642,1084,1084,1084,1084,2
20250401,135800,185579474,1088,1088,1088,1088,30
20250401,135700,185546834,1083,1083,1083,1083,0
20250401,135600,185546834,1083,1083,1083,1083,0
20250401,135500,185546834,1083,1083,1083,1083,13
20250401,135400,185532755,1083,1084,1084,1083,260
20250401,135300,185251119,1088,1088,1088,1088,0
20250401,135200,185251119,1088,1088,1088,1088,2
20250401,135100,185248943,1090,1090,1090,1090,1
20250401,135000,185247853,1090,1090,1090,1090,1
20250401,134900,185246763,1090,1090,1090,1090,1
20250401,134800,185245673,1084,1084,1084,1084,0
20250401,134700,185245673,1084,1084,1084,1084,0
20250401,134600,185245673,1084,1084,1084,1084,0
20250401,134500,185245673,1084,1084,1084,1084,179
20250401,134400,185051637,1084,1084,1084,1084,0
20250401,134300,185051637,1084,1085,1085,1084,501
20250401,134200,184508053,1086,1086,1086,1086,42
20250401,134100,184462441,1088,1088,1088,1088,1892
20250401,134000,182403945,1089,1090,1090,1089,1823
20250401,133900,180417906,1090,1095,1095,1090,2000
20250401,133800,178232906,1094,1093,1094,1093,939
20250401,133700,177206298,1092,1090,1092,1090,1754
20250401,133600,175293266,1089,1089,1089,1089,0
20250401,133500,175293266,1089,1089,1089,1089,0
20250401,133400,175293266,1089,1089,1089,1089,0
20250401,133300,175293266,1089,1089,1089,1089,0
20250401,133200,175293266,1089,1089,1089,1089,0
20250401,133100,175293266,1089,1089,1089,1089,0
20250401,133000,175293266,1089,1089,1089,1089,0
20250401,132900,175293266,1089,1089,1089,1089,0
20250401,132800,175293266,1089,1089,1089,1089,16
20250401,132700,175275842,1089,1089,1089,1089,0
20250401,132600,175275842,1089,1089,1089,1089,0
20250401,132500,175275842,1089,1089,1089,1089,2
20250401,132400,175273664,1089,1089,1089,1089,51
20250401,132300,175218125,1090,1090,1090,1090,3
20250401,132200,175214855,1088,1088,1088,1088,208
20250401,132100,174988551,1088,1088,1088,1088,2
20250401,132000,174986375,1084,1084,1084,1084,0
20250401,131900,174986375,1084,1084,1084,1084,0
20250401,131800,174986375,1084,1084,1084,1084,0
20250401,131700,174986375,1084,1084,1084,1084,0
20250401,131600,174986375,1084,1084,1086,1084,1598
20250401,131500,173253377,1082,1082,1082,1082,0
20250401,131400,173253377,1082,1082,1082,1082,0
20250401,131300,173253377,1082,1082,1082,1082,0
20250401,131200,173253377,1082,1082,1082,1082,0
20250401,131100,173253377,1082,1082,1082,1082,0
20250401,131000,173253377,1082,1082,1082,1082,0
20250401,130900,173253377,1082,1082,1082,1082,29
20250401,130800,173221999,1082,1082,1082,1082,572
20250401,130700,172603095,1082,1082,1082,1082,0
20250401,130600,172603095,1082,1083,1083,1082,504
20250401,130500,172057700,1084,1084,1084,1084,0
20250401,130400,172057700,1084,1083,1084,1083,76
20250401,130300,171975319,1083,1083,1083,1083,6
20250401,130200,171968821,1083,1085,1085,1083,710
20250401,130100,171199669,1085,1085,1085,1085,0
20250401,130000,171199669,1085,1085,1085,1085,10
20250401,125900,171188819,1085,1086,1086,1085,643
20250401,125800,170491021,1087,1087,1087,1087,100
20250401,125700,170382321,1087,1087,1087,1087,0
20250401,125600,170382321,1087,1089,1090,1087,336
20250401,125500,170017044,1090,1089,1090,1089,184
20250401,125400,169816667,1089,1088,1089,1088,27
20250401,125300,169787268,1089,1089,1089,1089,252
20250401,125200,169512840,1089,1089,1089,1089,1
20250401,125100,169511751,1088,1088,1088,1088,0
20250401,125000,169511751,1088,1088,1088,1088,100
20250401,124900,169402951,1089,1089,1089,1089,0
20250401,124800,169402951,1089,1089,1089,1089,0
20250401,124700,169402951,1089,1089,1089,1089,0
20250401,124600,169402951,1089,1089,1089,1089,0
20250401,124500,169402951,1089,1089,1089,1089,0
20250401,124400,169402951,1089,1089,1089,1089,0
20250401,124300,169402951,1089,1089,1089,1089,79
20250401,124200,169316920,1089,1089,1089,1089,0
20250401,124100,169316920,1089,1089,1089,1089,0
20250401,124000,169316920,1089,1089,1089,1089,117
20250401,123900,169189507,1089,1089,1089,1089,256
20250401,123800,168910723,1089,1089,1089,1089,149
20250401,123700,168748462,1089,1089,1089,1089,0
20250401,123600,168748462,1089,1089,1089,1089,0
20250401,123500,168748462,1089,1089,1089,1089,7
20250401,123400,168740839,1089,1089,1089,1089,0
20250401,123300,168740839,1089,1089,1089,1089,1
20250401,123200,168739750,1089,1089,1089,1089,0
20250401,123100,168739750,1089,1089,1089,1089,0
20250401,123000,168739750,1089,1089,1089,1089,100
20250401,122900,168630850,1089,1089,1089,1089,11
20250401,122800,168618871,1089,1089,1089,1089,0
20250401,122700,168618871,1089,1089,1089,1089,4
20250401,122600,168614515,1089,1089,1089,1089,0
20250401,122500,168614515,1089,1089,1089,1089,0
20250401,122400,168614515,1089,1089,1089,1089,0
20250401,122300,168614515,1089,1089,1089,1089,0
20250401,122200,168614515,1089,1089,1089,1089,0
20250401,122100,168614515,1089,1089,1089,1089,0
20250401,122000,168614515,1089,1089,1089,1089,0
20250401,121900,168614515,1089,1089,1089,1089,0
20250401,121800,168614515,1089,1089,1089,1089,0
20250401,121700,168614515,1089,1089,1089,1089,0
20250401,121600,168614515,1089,1089,1089,1089,0
20250401,121500,168614515,1089,1089,1089,1089,0
20250401,121400,168614515,1089,1089,1089,1089,96
20250401,121300,168509971,1091,1091,1091,1091,0
20250401,121200,168509971,1091,1091,1091,1091,0
20250401,121100,168509971,1091,1091,1091,1091,0
20250401,121000,168509971,1091,1091,1091,1091,0
20250401,120900,168509971,1091,1091,1091,1091,501
20250401,120800,167963380,1091,1091,1091,1091,499
20250401,120700,167418971,1090,1090,1090,1090,1364
20250401,120600,165932211,1090,1090,1090,1090,66
20250401,120500,165860271,1089,1089,1089,1089,0
20250401,120400,165860271,1089,1085,1089,1085,2437
20250401,120300,163207914,1081,1081,1081,1081,0
20250401,120200,163207914,1081,1081,1081,1081,54
20250401,120100,163149540,1082,1081,1082,1081,171
20250401,120000,162964630,1082,1082,1082,1082,0
20250401,115900,162964630,1082,1082,1082,1082,100
20250401,115800,162856430,1079,1079,1079,1079,10
20250401,115700,162845640,1079,1080,1080,1079,4678
20250401,115600,157795599,1081,1085,1085,1081,724
20250401,115500,157011899,1082,1082,1082,1082,578
20250401,115400,156386503,1082,1082,1082,1082,0
20250401,115300,156386503,1082,1082,1082,1082,55
20250401,115200,156326993,1085,1083,1085,1082,1062
20250401,115100,155177652,1082,1082,1082,1082,0
20250401,115000,155177652,1082,1082,1082,1082,0
20250401,114900,155177652,1082,1082,1082,1082,0
20250401,114800,155177652,1082,1082,1082,1082,0
20250401,114700,155177652,1082,1082,1082,1082,0
20250401,114600,155177652,1082,1082,1082,1082,0
20250401,114500,155177652,1082,1082,1082,1082,0
20250401,114400,155177652,1082,1082,1082,1082,0
20250401,114300,155177652,1082,1082,1082,1082,0
20250401,114200,155177652,1082,1082,1082,1082,0
20250401,114100,155177652,1082,1082,1082,1082,0
20250401,114000,155177652,1082,1082,1082,1082,9
20250401,113900,155167914,1085,1085,1085,1085,172
20250401,113800,154981294,1081,1081,1081,1081,0
20250401,113700,154981294,1081,1081,1081,1081,44
20250401,113600,154933730,1081,1081,1081,1081,12
20250401,113500,154920758,1081,1081,1081,1081,0
20250401,113400,154920758,1081,1081,1081,1081,1131
20250401,113300,153698147,1083,1083,1083,1083,500
20250401,113200,153156647,1082,1083,1083,1082,1648
20250401,113100,151373011,1083,1086,1086,1083,627
20250401,113000,150693670,1086,1084,1086,1083,1537
20250401,112900,149027029,1085,1085,1085,1085,748
20250401,112800,148215449,1085,1090,1090,1085,293
20250401,112700,147896119,1089,1089,1089,1089,0
20250401,112600,147896119,1089,1089,1089,1089,0
20250401,112500,147896119,1089,1089,1089,1089,0
20250401,112400,147896119,1089,1089,1089,1089,0
20250401,112300,147896119,1089,1088,1089,1088,146
20250401,112200,147737191,1082,1082,1082,1082,0
20250401,112100,147737191,1082,1082,1082,1082,0
20250401,112000,147737191,1082,1082,1082,1082,210
20250401,111900,147509971,1082,1082,1082,1082,2
20250401,111800,147507807,1088,1081,1088,1081,68
20250401,111700,147434117,1089,1088,1089,1088,818
20250401,111600,146544046,1080,1080,1080,1080,0
20250401,111500,146544046,1080,1080,1080,1080,0
20250401,111400,146544046,1080,1080,1080,1080,0
20250401,111300,146544046,1080,1080,1080,1080,328
20250401,111200,146189806,1081,1082,1082,1081,5804
20250401,111100,139913297,1082,1083,1089,1082,3013
20250401,111000,136643867,1082,1084,1090,1082,3507
20250401,110900,132844075,1090,1084,1091,1084,1644
20250401,110800,131055909,1084,1084,1084,1084,568
20250401,110700,130440197,1084,1084,1084,1084,1834
20250401,110600,128452141,1084,1084,1084,1084,91
20250401,110500,128353497,1090,1085,1090,1085,1057
20250401,110400,127201652,1085,1085,1086,1085,767
20250401,110300,126369428,1085,1086,1086,1085,1799
20250401,110200,124416680,1086,1093,1093,1086,52
20250401,110100,124360117,1093,1086,1093,1086,967
20250401,110000,123309255,1090,1090,1090,1090,1000
20250401,105900,122219255,1087,1088,1088,1087,3676
20250401,105800,118220660,1089,1089,1089,1089,1098
20250401,105700,117024938,1092,1089,1092,1089,462
20250401,105600,116520878,1089,1089,1089,1089,114
20250401,105500,116396732,1088,1089,1090,1088,3365
20250401,105400,112731228,1092,1092,1092,1092,0
20250401,105300,112731228,1092,1092,1092,1092,0
20250401,105200,112731228,1092,1093,1093,1092,832
20250401,105100,111822153,1094,1094,1094,1094,219
20250401,105000,111582567,1094,1094,1094,1094,0
20250401,104900,111582567,1094,1095,1095,1094,314
20250401,104800,111238837,1095,1095,1095,1095,0
20250401,104700,111238837,1095,1095,1095,1095,0
20250401,104600,111238837,1095,1095,1095,1095,0
20250401,104500,111238837,1095,1095,1095,1095,0
20250401,104400,111238837,1095,1092,1095,1092,723
20250401,104300,110449105,1089,1089,1089,1089,33
20250401,104200,110413168,1093,1090,1093,1090,613
20250401,104100,109744959,1087,1087,1087,1087,0
20250401,104000,109744959,1087,1087,1087,1087,0
20250401,103900,109744959,1087,1087,1087,1087,0
20250401,103800,109744959,1087,1087,1087,1087,0
20250401,103700,109744959,1087,1087,1087,1087,0
20250401,103600,109744959,1087,1087,1087,1087,0
20250401,103500,109744959,1087,1087,1087,1087,0
20250401,103400,109744959,1087,1087,1087,1087,12
20250401,103300,109731915,1087,1087,1087,1087,8
20250401,103200,109723219,1086,1086,1086,1086,52
20250401,103100,109666747,1087,1087,1087,1087,221
20250401,103000,109426520,1088,1088,1088,1088,20
20250401,102900,109404760,1096,1088,1096,1088,1722
20250401,102800,107524313,1089,1089,1089,1089,2339
20250401,102700,104977142,1095,1095,1095,1095,0
20250401,102600,104977142,1095,1090,1095,1090,1098
20250401,102500,103777637,1091,1091,1091,1091,650
20250401,102400,103068487,1091,1091,1091,1091,65
20250401,102300,102997572,1096,1096,1096,1096,1
20250401,102200,102996476,1097,1097,1097,1097,2
20250401,102100,102994282,1096,1096,1096,1096,650
20250401,102000,102281882,1096,1096,1096,1096,1
20250401,101900,102280786,1096,1096,1096,1096,0
20250401,101800,102280786,1096,1096,1096,1096,1
20250401,101700,102279690,1097,1097,1097,1097,0
20250401,101600,102279690,1097,1097,1097,1097,0
20250401,101500,102279690,1097,1097,1097,1097,0
20250401,101400,102279690,1097,1097,1097,1097,0
20250401,101300,102279690,1097,1097,1097,1097,0
20250401,101200,102279690,1097,1097,1097,1097,98
20250401,101100,102172184,1097,1095,1097,1095,1641
20250401,101000,100372978,1096,1096,1096,1096,0
20250401,100900,100372978,1096,1096,1096,1096,0
20250401,100800,100372978,1096,1092,1096,1092,1415
20250401,100700,98825147,1090,1090,1090,1090,0
20250401,100600,98825147,1090,1090,1090,1090,0
20250401,100500,98825147,1090,1089,1090,1089,543
20250401,100400,98233286,1089,1089,1089,1089,1
20250401,100300,98232197,1090,1090,1090,1090,0
20250401,100200,98232197,1090,1090,1090,1090,0
20250401,100100,98232197,1090,1090,1090,1090,3
20250401,100000,98228927,1093,1093,1093,1093,0
20250401,095900,98228927,1093,1093,1093,1093,2
20250401,095800,98226741,1082,1082,1082,1082,0
20250401,095700,98226741,1082,1089,1089,1082,4101
20250401,095600,93771955,1089,1089,1089,1089,0
20250401,095500,93771955,1089,1089,1089,1089,0
20250401,095400,93771955,1089,1089,1089,1089,1000
20250401,095300,92682955,1089,1089,1089,1089,1313
20250401,095200,91253098,1090,1090,1090,1090,112
20250401,095100,91131018,1090,1090,1090,1090,0
20250401,095000,91131018,1090,1097,1097,1090,757
20250401,094900,90302689,1097,1097,1097,1097,3
20250401,094800,90299398,1093,1097,1097,1093,85
20250401,094700,90206233,1097,1092,1097,1092,1122
20250401,094600,88978470,1092,1092,1092,1085,5532
20250401,094500,82971428,1088,1090,1090,1088,1228
20250401,094400,81634166,1097,1090,1097,1090,600
20250401,094300,80979466,1090,1090,1090,1090,279
20250401,094200,80675356,1097,1096,1097,1090,33
20250401,094100,80639191,1096,1097,1099,1096,832
20250401,094000,79726373,1097,1097,1097,1097,0
20250401,093900,79726373,1097,1097,1098,1096,3227
20250401,093800,76186986,1096,1102,1102,1096,2207
20250401,093700,73758202,1102,1109,1109,1102,1619
20250401,093600,71972510,1110,1110,1110,1110,0
20250401,093500,71972510,1110,1110,1110,1110,0
20250401,093400,71972510,1110,1112,1112,1110,823
20250401,093300,71058401,1114,1114,1114,1112,1069
20250401,093200,69868517,1114,1115,1115,1114,2182
20250401,093100,67437748,1115,1117,1117,1115,310
20250401,093000,67091877,1117,1117,1117,1117,200
20250401,092900,66868477,1116,1130,1130,1115,3466
20250401,092800,62981807,1130,1137,1137,1130,4097
20250401,092700,58339557,1138,1138,1138,1138,530
20250401,092600,57736417,1138,1138,1138,1138,30
20250401,092500,57702277,1138,1138,1138,1138,591
20250401,092400,57029719,1139,1142,1142,1139,1907
20250401,092300,54855204,1145,1147,1147,1143,1112
20250401,092200,53581738,1148,1151,1151,1148,1804
20250401,092100,51507272,1158,1157,1158,1152,5820
20250401,092000,44771402,1155,1151,1158,1151,5608
20250401,091900,38308086,1150,1146,1150,1145,1615
20250401,091800,36453980,1146,1142,1166,1142,11524
20250401,091700,23260566,1141,1139,1141,1139,2341
20250401,091600,20594165,1134,1134,1135,1134,2090
20250401,091500,18222601,1134,1132,1134,1131,1491
20250401,091400,16534472,1134,1125,1134,1125,594
20250401,091300,15865568,1119,1114,1119,1114,548
20250401,091200,15253826,1114,1100,1114,1100,1414
20250401,091100,13693484,1100,1098,1100,1098,2429
20250401,091000,11025196,1097,1097,1097,1097,143
20250401,090900,10868325,1080,1080,1080,1080,0
20250401,090800,10868325,1080,1080,1080,1080,0
20250401,090700,10868325,1080,1080,1080,1080,90
20250401,090600,10771125,1098,1098,1098,1098,21
20250401,090500,10748067,1098,1098,1098,1098,31
20250401,090400,10714029,1100,1078,1100,1077,354
20250401,090300,10332072,1075,1077,1077,1075,30
20250401,090200,10299810,1074,1074,1074,1074,0
20250401,090100,10299810,1074,1074,1074,1074,1
20250401,090000,10298736,1071,1071,1071,1071,9616
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 204400 221638808 1109 1109 1109 1109 1830
3 20250401 204300 221638808 1109 1109 1109 1109 0
4 20250401 204200 221638808 1109 1109 1109 1109 0
5 20250401 204100 221638808 1109 1109 1109 1109 0
6 20250401 204000 221638808 1109 1109 1109 1109 0
7 20250401 203900 221638808 1109 1109 1109 1109 0
8 20250401 203800 221638808 1109 1109 1109 1109 0
9 20250401 203700 221638808 1109 1109 1109 1109 0
10 20250401 203600 221638808 1109 1109 1109 1109 0
11 20250401 203500 221638808 1109 1109 1109 1109 0
12 20250401 203400 221638808 1109 1109 1109 1109 0
13 20250401 203300 221638808 1109 1109 1109 1109 0
14 20250401 203200 221638808 1109 1109 1109 1109 0
15 20250401 203100 221638808 1109 1109 1109 1109 0
16 20250401 203000 221638808 1109 1109 1109 1109 0
17 20250401 202900 221638808 1109 1109 1109 1109 0
18 20250401 202800 221638808 1109 1109 1109 1109 0
19 20250401 202700 221638808 1109 1109 1109 1109 0
20 20250401 202600 221638808 1109 1109 1109 1109 0
21 20250401 202500 221638808 1109 1109 1109 1109 0
22 20250401 202400 221638808 1109 1109 1109 1109 0
23 20250401 202300 221638808 1109 1109 1109 1109 0
24 20250401 202200 221638808 1109 1109 1109 1109 0
25 20250401 202100 221638808 1109 1109 1109 1109 0
26 20250401 202000 221638808 1109 1109 1109 1109 0
27 20250401 201900 221638808 1109 1109 1109 1109 0
28 20250401 201800 221638808 1109 1109 1109 1109 0
29 20250401 201700 221638808 1109 1109 1109 1109 0
30 20250401 201600 221638808 1109 1109 1109 1109 0
31 20250401 201500 221638808 1109 1109 1109 1109 0
32 20250401 201400 221638808 1109 1109 1109 1109 1830
33 20250401 201300 221638808 1109 1109 1109 1109 0
34 20250401 201200 221638808 1109 1109 1109 1109 0
35 20250401 201100 221638808 1109 1109 1109 1109 0
36 20250401 201000 221638808 1109 1109 1109 1109 0
37 20250401 200900 221638808 1109 1109 1109 1109 0
38 20250401 200800 221638808 1109 1109 1109 1109 0
39 20250401 200700 221638808 1109 1109 1109 1109 0
40 20250401 200600 221638808 1109 1109 1109 1109 0
41 20250401 200500 221638808 1109 1109 1109 1109 0
42 20250401 200400 221638808 1109 1109 1109 1109 0
43 20250401 200300 221638808 1109 1109 1109 1109 0
44 20250401 200200 221638808 1109 1109 1109 1109 0
45 20250401 200100 221638808 1109 1109 1109 1109 0
46 20250401 200000 221638808 1109 1109 1109 1109 0
47 20250401 195900 221638808 1109 1109 1109 1109 0
48 20250401 195800 221638808 1109 1109 1109 1109 0
49 20250401 195700 221638808 1109 1109 1109 1109 0
50 20250401 195600 221638808 1109 1109 1109 1109 0
51 20250401 195500 221638808 1109 1109 1109 1109 0
52 20250401 195400 221638808 1109 1109 1109 1109 0
53 20250401 195300 221638808 1109 1109 1109 1109 0
54 20250401 195200 221638808 1109 1109 1109 1109 0
55 20250401 195100 221638808 1109 1109 1109 1109 0
56 20250401 195000 221638808 1109 1109 1109 1109 0
57 20250401 194900 221638808 1109 1109 1109 1109 0
58 20250401 194800 221638808 1109 1109 1109 1109 0
59 20250401 194700 221638808 1109 1109 1109 1109 0
60 20250401 194600 221638808 1109 1109 1109 1109 0
61 20250401 194500 221638808 1109 1109 1109 1109 0
62 20250401 194400 221638808 1109 1109 1109 1109 1830
63 20250401 194300 221638808 1109 1109 1109 1109 0
64 20250401 194200 221638808 1109 1109 1109 1109 0
65 20250401 194100 221638808 1109 1109 1109 1109 0
66 20250401 194000 221638808 1109 1109 1109 1109 0
67 20250401 193900 221638808 1109 1109 1109 1109 0
68 20250401 193800 221638808 1109 1109 1109 1109 0
69 20250401 193700 221638808 1109 1109 1109 1109 0
70 20250401 193600 221638808 1109 1109 1109 1109 0
71 20250401 193500 221638808 1109 1109 1109 1109 0
72 20250401 193400 221638808 1109 1109 1109 1109 0
73 20250401 193300 221638808 1109 1109 1109 1109 0
74 20250401 193200 221638808 1109 1109 1109 1109 0
75 20250401 193100 221638808 1109 1109 1109 1109 0
76 20250401 193000 221638808 1109 1109 1109 1109 0
77 20250401 192900 221638808 1109 1109 1109 1109 0
78 20250401 192800 221638808 1109 1109 1109 1109 0
79 20250401 192700 221638808 1109 1109 1109 1109 0
80 20250401 192600 221638808 1109 1109 1109 1109 0
81 20250401 192500 221638808 1109 1109 1109 1109 0
82 20250401 192400 221638808 1109 1109 1109 1109 0
83 20250401 192300 221638808 1109 1109 1109 1109 0
84 20250401 192200 221638808 1109 1109 1109 1109 0
85 20250401 192100 221638808 1109 1109 1109 1109 0
86 20250401 192000 221638808 1109 1109 1109 1109 0
87 20250401 191900 221638808 1109 1109 1109 1109 0
88 20250401 191800 221638808 1109 1109 1109 1109 0
89 20250401 191700 221638808 1109 1109 1109 1109 0
90 20250401 191600 221638808 1109 1109 1109 1109 0
91 20250401 191500 221638808 1109 1109 1109 1109 0
92 20250401 191400 221638808 1109 1109 1109 1109 1830
93 20250401 191300 221638808 1109 1109 1109 1109 0
94 20250401 191200 221638808 1109 1109 1109 1109 0
95 20250401 191100 221638808 1109 1109 1109 1109 0
96 20250401 191000 221638808 1109 1109 1109 1109 0
97 20250401 190900 221638808 1109 1109 1109 1109 0
98 20250401 190800 221638808 1109 1109 1109 1109 0
99 20250401 190700 221638808 1109 1109 1109 1109 0
100 20250401 190600 221638808 1109 1109 1109 1109 0
101 20250401 190500 221638808 1109 1109 1109 1109 0
102 20250401 190400 221638808 1109 1109 1109 1109 0
103 20250401 190300 221638808 1109 1109 1109 1109 0
104 20250401 190200 221638808 1109 1109 1109 1109 0
105 20250401 190100 221638808 1109 1109 1109 1109 0
106 20250401 190000 221638808 1109 1109 1109 1109 0
107 20250401 185900 221638808 1109 1109 1109 1109 0
108 20250401 185800 221638808 1109 1109 1109 1109 0
109 20250401 185700 221638808 1109 1109 1109 1109 0
110 20250401 185600 221638808 1109 1109 1109 1109 0
111 20250401 185500 221638808 1109 1109 1109 1109 0
112 20250401 185400 221638808 1109 1109 1109 1109 0
113 20250401 185300 221638808 1109 1109 1109 1109 0
114 20250401 185200 221638808 1109 1109 1109 1109 0
115 20250401 185100 221638808 1109 1109 1109 1109 0
116 20250401 185000 221638808 1109 1109 1109 1109 0
117 20250401 184900 221638808 1109 1109 1109 1109 0
118 20250401 184800 221638808 1109 1109 1109 1109 0
119 20250401 184700 221638808 1109 1109 1109 1109 0
120 20250401 184600 221638808 1109 1109 1109 1109 0
121 20250401 184500 221638808 1109 1109 1109 1109 0
122 20250401 184400 221638808 1109 1109 1109 1109 1830
123 20250401 184300 221638808 1109 1109 1109 1109 0
124 20250401 184200 221638808 1109 1109 1109 1109 0
125 20250401 184100 221638808 1109 1109 1109 1109 0
126 20250401 184000 221638808 1109 1109 1109 1109 0
127 20250401 183900 221638808 1109 1109 1109 1109 0
128 20250401 183800 221638808 1109 1109 1109 1109 0
129 20250401 183700 221638808 1109 1109 1109 1109 0
130 20250401 183600 221638808 1109 1109 1109 1109 0
131 20250401 183500 221638808 1109 1109 1109 1109 0
132 20250401 183400 221638808 1109 1109 1109 1109 0
133 20250401 183300 221638808 1109 1109 1109 1109 0
134 20250401 183200 221638808 1109 1109 1109 1109 0
135 20250401 183100 221638808 1109 1109 1109 1109 0
136 20250401 183000 221638808 1109 1109 1109 1109 0
137 20250401 182900 221638808 1109 1109 1109 1109 0
138 20250401 182800 221638808 1109 1109 1109 1109 0
139 20250401 182700 221638808 1109 1109 1109 1109 0
140 20250401 182600 221638808 1109 1109 1109 1109 0
141 20250401 182500 221638808 1109 1109 1109 1109 0
142 20250401 182400 221638808 1109 1109 1109 1109 0
143 20250401 182300 221638808 1109 1109 1109 1109 0
144 20250401 182200 221638808 1109 1109 1109 1109 0
145 20250401 182100 221638808 1109 1109 1109 1109 0
146 20250401 182000 221638808 1109 1109 1109 1109 0
147 20250401 181900 221638808 1109 1109 1109 1109 0
148 20250401 181800 221638808 1109 1109 1109 1109 0
149 20250401 181700 221638808 1109 1109 1109 1109 0
150 20250401 181600 221638808 1109 1109 1109 1109 0
151 20250401 181500 221638808 1109 1109 1109 1109 0
152 20250401 181400 221638808 1109 1109 1109 1109 1830
153 20250401 181300 221638808 1109 1109 1109 1109 0
154 20250401 181200 221638808 1109 1109 1109 1109 0
155 20250401 181100 221638808 1109 1109 1109 1109 0
156 20250401 181000 221638808 1109 1109 1109 1109 0
157 20250401 180900 221638808 1109 1109 1109 1109 0
158 20250401 180800 221638808 1109 1109 1109 1109 0
159 20250401 180700 221638808 1109 1109 1109 1109 0
160 20250401 180600 221638808 1109 1109 1109 1109 0
161 20250401 180500 221638808 1109 1109 1109 1109 0
162 20250401 180400 221638808 1109 1109 1109 1109 0
163 20250401 180300 221638808 1109 1109 1109 1109 0
164 20250401 180200 221638808 1109 1109 1109 1109 0
165 20250401 180100 221638808 1109 1109 1109 1109 0
166 20250401 180000 221638808 1109 1109 1109 1109 0
167 20250401 175900 221638808 1109 1109 1109 1109 0
168 20250401 175800 221638808 1109 1109 1109 1109 0
169 20250401 175700 221638808 1109 1109 1109 1109 0
170 20250401 175600 221638808 1109 1109 1109 1109 0
171 20250401 175500 221638808 1109 1109 1109 1109 0
172 20250401 175400 221638808 1109 1109 1109 1109 0
173 20250401 175300 221638808 1109 1109 1109 1109 0
174 20250401 175200 221638808 1109 1109 1109 1109 0
175 20250401 175100 221638808 1109 1109 1109 1109 0
176 20250401 175000 221638808 1109 1109 1109 1109 0
177 20250401 174900 221638808 1109 1109 1109 1109 0
178 20250401 174800 221638808 1109 1109 1109 1109 0
179 20250401 174700 221638808 1109 1109 1109 1109 0
180 20250401 174600 221638808 1109 1109 1109 1109 0
181 20250401 174500 221638808 1109 1109 1109 1109 0
182 20250401 174400 221638808 1109 1109 1109 1109 1830
183 20250401 174300 221638808 1109 1109 1109 1109 0
184 20250401 174200 221638808 1109 1109 1109 1109 0
185 20250401 174100 221638808 1109 1109 1109 1109 0
186 20250401 174000 221638808 1109 1109 1109 1109 0
187 20250401 173900 221638808 1109 1109 1109 1109 0
188 20250401 173800 221638808 1109 1109 1109 1109 0
189 20250401 173700 221638808 1109 1109 1109 1109 0
190 20250401 173600 221638808 1109 1109 1109 1109 0
191 20250401 173500 221638808 1109 1109 1109 1109 0
192 20250401 173400 221638808 1109 1109 1109 1109 0
193 20250401 173300 221638808 1109 1109 1109 1109 0
194 20250401 173200 221638808 1109 1109 1109 1109 0
195 20250401 173100 221638808 1109 1109 1109 1109 0
196 20250401 173000 221638808 1109 1109 1109 1109 0
197 20250401 172900 221638808 1109 1109 1109 1109 0
198 20250401 172800 221638808 1109 1109 1109 1109 0
199 20250401 172700 221638808 1109 1109 1109 1109 0
200 20250401 172600 221638808 1109 1109 1109 1109 0
201 20250401 172500 221638808 1109 1109 1109 1109 0
202 20250401 172400 221638808 1109 1109 1109 1109 0
203 20250401 172300 221638808 1109 1109 1109 1109 0
204 20250401 172200 221638808 1109 1109 1109 1109 0
205 20250401 172100 221638808 1109 1109 1109 1109 0
206 20250401 172000 221638808 1109 1109 1109 1109 0
207 20250401 171900 221638808 1109 1109 1109 1109 0
208 20250401 171800 221638808 1109 1109 1109 1109 0
209 20250401 171700 221638808 1109 1109 1109 1109 0
210 20250401 171600 221638808 1109 1109 1109 1109 0
211 20250401 171500 221638808 1109 1109 1109 1109 0
212 20250401 171400 221638808 1109 1109 1109 1109 1830
213 20250401 171300 221638808 1109 1109 1109 1109 0
214 20250401 171200 221638808 1109 1109 1109 1109 0
215 20250401 171100 221638808 1109 1109 1109 1109 0
216 20250401 171000 221638808 1109 1109 1109 1109 0
217 20250401 170900 221638808 1109 1109 1109 1109 0
218 20250401 170800 221638808 1109 1109 1109 1109 0
219 20250401 170700 221638808 1109 1109 1109 1109 0
220 20250401 170600 221638808 1109 1109 1109 1109 0
221 20250401 170500 221638808 1109 1109 1109 1109 0
222 20250401 170400 221638808 1109 1109 1109 1109 0
223 20250401 170300 221638808 1109 1109 1109 1109 0
224 20250401 170200 221638808 1109 1109 1109 1109 0
225 20250401 170100 221638808 1109 1109 1109 1109 0
226 20250401 170000 221638808 1109 1109 1109 1109 0
227 20250401 165900 221638808 1109 1109 1109 1109 0
228 20250401 165800 221638808 1109 1109 1109 1109 0
229 20250401 165700 221638808 1109 1109 1109 1109 0
230 20250401 165600 221638808 1109 1109 1109 1109 0
231 20250401 165500 221638808 1109 1109 1109 1109 0
232 20250401 165400 221638808 1109 1109 1109 1109 0
233 20250401 165300 221638808 1109 1109 1109 1109 0
234 20250401 165200 221638808 1109 1109 1109 1109 0
235 20250401 165100 221638808 1109 1109 1109 1109 0
236 20250401 165000 221638808 1109 1109 1109 1109 0
237 20250401 164900 221638808 1109 1109 1109 1109 0
238 20250401 164800 221638808 1109 1109 1109 1109 0
239 20250401 164700 221638808 1109 1109 1109 1109 0
240 20250401 164600 221638808 1109 1109 1109 1109 0
241 20250401 164500 221638808 1109 1109 1109 1109 0
242 20250401 164400 221638808 1109 1109 1109 1109 1830
243 20250401 164300 221638808 1109 1109 1109 1109 0
244 20250401 164200 221638808 1109 1109 1109 1109 0
245 20250401 164100 221638808 1109 1109 1109 1109 0
246 20250401 164000 221638808 1109 1109 1109 1109 0
247 20250401 163900 221638808 1109 1109 1109 1109 0
248 20250401 163800 221638808 1109 1109 1109 1109 0
249 20250401 163700 221638808 1109 1109 1109 1109 0
250 20250401 163600 221638808 1109 1109 1109 1109 0
251 20250401 163500 221638808 1109 1109 1109 1109 0
252 20250401 163400 221638808 1109 1109 1109 1109 0
253 20250401 163300 221638808 1109 1109 1109 1109 0
254 20250401 163200 221638808 1109 1109 1109 1109 0
255 20250401 163100 221638808 1109 1109 1109 1109 0
256 20250401 163000 221638808 1109 1109 1109 1109 0
257 20250401 162900 221638808 1109 1109 1109 1109 0
258 20250401 162800 221638808 1109 1109 1109 1109 0
259 20250401 162700 221638808 1109 1109 1109 1109 0
260 20250401 162600 221638808 1109 1109 1109 1109 0
261 20250401 162500 221638808 1109 1109 1109 1109 0
262 20250401 162400 221638808 1109 1109 1109 1109 0
263 20250401 162300 221638808 1109 1109 1109 1109 0
264 20250401 162200 221638808 1109 1109 1109 1109 0
265 20250401 162100 221638808 1109 1109 1109 1109 0
266 20250401 162000 221638808 1109 1109 1109 1109 0
267 20250401 161900 221638808 1109 1109 1109 1109 0
268 20250401 161800 221638808 1109 1109 1109 1109 0
269 20250401 161700 221638808 1109 1109 1109 1109 0
270 20250401 161600 221638808 1109 1109 1109 1109 0
271 20250401 161500 221638808 1109 1109 1109 1109 0
272 20250401 161400 221638808 1109 1109 1109 1109 1830
273 20250401 161300 221638808 1109 1109 1109 1109 0
274 20250401 161200 221638808 1109 1109 1109 1109 0
275 20250401 161100 221638808 1109 1109 1109 1109 0
276 20250401 161000 221638808 1109 1109 1109 1109 0
277 20250401 160900 221638808 1109 1109 1109 1109 0
278 20250401 160800 221638808 1109 1109 1109 1109 0
279 20250401 160700 221638808 1109 1109 1109 1109 0
280 20250401 160600 221638808 1109 1109 1109 1109 0
281 20250401 160500 221638808 1109 1109 1109 1109 0
282 20250401 160400 221638808 1109 1109 1109 1109 0
283 20250401 160300 221638808 1109 1109 1109 1109 0
284 20250401 160200 221638808 1109 1109 1109 1109 0
285 20250401 160100 221638808 1109 1109 1109 1109 0
286 20250401 160000 221638808 1109 1109 1109 1109 0
287 20250401 155900 221638808 1109 1109 1109 1109 0
288 20250401 155800 221638808 1109 1109 1109 1109 0
289 20250401 155700 221638808 1109 1109 1109 1109 0
290 20250401 155600 221638808 1109 1109 1109 1109 0
291 20250401 155500 221638808 1109 1109 1109 1109 0
292 20250401 155400 221638808 1109 1109 1109 1109 0
293 20250401 155300 221638808 1109 1109 1109 1109 0
294 20250401 155200 221638808 1109 1109 1109 1109 0
295 20250401 155100 221638808 1109 1109 1109 1109 0
296 20250401 155000 221638808 1109 1109 1109 1109 0
297 20250401 154900 221638808 1109 1109 1109 1109 0
298 20250401 154800 221638808 1109 1109 1109 1109 0
299 20250401 154700 221638808 1109 1109 1109 1109 0
300 20250401 154600 221638808 1109 1109 1109 1109 0
301 20250401 154500 221638808 1109 1109 1109 1109 0
302 20250401 154400 221638808 1109 1109 1109 1109 1830
303 20250401 154300 221638808 1109 1109 1109 1109 0
304 20250401 154200 221638808 1109 1109 1109 1109 0
305 20250401 154100 221638808 1109 1109 1109 1109 0
306 20250401 154000 221638808 1109 1109 1109 1109 0
307 20250401 153900 221638808 1109 1109 1109 1109 0
308 20250401 153800 221638808 1109 1109 1109 1109 0
309 20250401 153700 221638808 1109 1109 1109 1109 0
310 20250401 153600 221638808 1109 1109 1109 1109 0
311 20250401 153500 221638808 1109 1109 1109 1109 0
312 20250401 153400 221638808 1109 1109 1109 1109 0
313 20250401 153300 221638808 1109 1109 1109 1109 0
314 20250401 153200 221638808 1109 1109 1109 1109 0
315 20250401 153100 221638808 1109 1109 1109 1109 0
316 20250401 153000 221638808 1109 1109 1109 1109 1830
317 20250401 152900 219609338 1105 1105 1105 1105 0
318 20250401 152800 219609338 1105 1105 1105 1105 0
319 20250401 152700 219609338 1105 1105 1105 1105 0
320 20250401 152600 219609338 1105 1105 1105 1105 0
321 20250401 152500 219609338 1105 1105 1105 1105 0
322 20250401 152400 219609338 1105 1105 1105 1105 0
323 20250401 152300 219609338 1105 1105 1105 1105 0
324 20250401 152200 219609338 1105 1105 1105 1105 0
325 20250401 152100 219609338 1105 1105 1105 1105 0
326 20250401 152000 219609338 1105 1105 1105 1105 0
327 20250401 151900 219609338 1105 1097 1105 1097 3526
328 20250401 151800 215729532 1100 1100 1100 1100 0
329 20250401 151700 215729532 1100 1095 1100 1095 7
330 20250401 151600 215721857 1100 1100 1100 1100 0
331 20250401 151500 215721857 1100 1100 1100 1100 0
332 20250401 151400 215721857 1100 1095 1100 1095 3479
333 20250401 151300 211899806 1095 1094 1095 1094 1172
334 20250401 151200 210616845 1094 1094 1094 1094 188
335 20250401 151100 210411173 1098 1094 1098 1094 466
336 20250401 151000 209901361 1094 1094 1094 1094 12
337 20250401 150900 209888233 1098 1098 1098 1098 0
338 20250401 150800 209888233 1098 1098 1098 1098 1286
339 20250401 150700 208476205 1098 1098 1098 1098 0
340 20250401 150600 208476205 1098 1098 1098 1098 10
341 20250401 150500 208465225 1098 1098 1098 1098 0
342 20250401 150400 208465225 1098 1098 1098 1098 0
343 20250401 150300 208465225 1098 1098 1098 1098 0
344 20250401 150200 208465225 1098 1099 1099 1098 1570
345 20250401 150100 206741364 1100 1099 1100 1099 500
346 20250401 150000 206191551 1099 1099 1099 1099 97
347 20250401 145900 206084948 1098 1098 1098 1098 0
348 20250401 145800 206084948 1098 1098 1098 1098 0
349 20250401 145700 206084948 1098 1098 1098 1098 0
350 20250401 145600 206084948 1098 1098 1098 1098 156
351 20250401 145500 205913660 1098 1098 1098 1098 294
352 20250401 145400 205590848 1098 1098 1098 1098 0
353 20250401 145300 205590848 1098 1098 1098 1098 700
354 20250401 145200 204822248 1100 1100 1100 1100 0
355 20250401 145100 204822248 1100 1101 1101 1099 750
356 20250401 145000 203997248 1103 1103 1103 1103 500
357 20250401 144900 203445748 1104 1105 1105 1104 754
358 20250401 144800 202613132 1106 1107 1108 1106 1215
359 20250401 144700 201268256 1106 1104 1109 1104 1221
360 20250401 144600 199916681 1103 1095 1103 1095 2934
361 20250401 144500 196690512 1095 1095 1095 1095 0
362 20250401 144400 196690512 1095 1095 1095 1095 399
363 20250401 144300 196253607 1095 1095 1095 1095 0
364 20250401 144200 196253607 1095 1094 1095 1094 514
365 20250401 144100 195690984 1095 1095 1095 1095 0
366 20250401 144000 195690984 1095 1095 1095 1095 0
367 20250401 143900 195690984 1095 1095 1095 1095 1370
368 20250401 143800 194190834 1098 1098 1098 1098 0
369 20250401 143700 194190834 1098 1098 1098 1098 0
370 20250401 143600 194190834 1098 1096 1098 1096 500
371 20250401 143500 193642425 1095 1094 1095 1092 2011
372 20250401 143400 191440849 1090 1090 1090 1090 0
373 20250401 143300 191440849 1090 1090 1090 1090 0
374 20250401 143200 191440849 1090 1094 1094 1090 1755
375 20250401 143100 189521127 1094 1094 1094 1094 0
376 20250401 143000 189521127 1094 1094 1094 1094 0
377 20250401 142900 189521127 1094 1093 1094 1093 4
378 20250401 142800 189516754 1090 1090 1090 1090 0
379 20250401 142700 189516754 1090 1090 1090 1090 1004
380 20250401 142600 188422394 1090 1090 1090 1090 66
381 20250401 142500 188350454 1090 1090 1090 1090 34
382 20250401 142400 188313394 1090 1090 1090 1090 762
383 20250401 142300 187482814 1090 1089 1090 1089 1409
384 20250401 142200 185947100 1087 1087 1087 1087 0
385 20250401 142100 185947100 1087 1087 1087 1087 41
386 20250401 142000 185902533 1087 1087 1087 1087 3
387 20250401 141900 185899272 1087 1087 1087 1087 50
388 20250401 141800 185844922 1087 1087 1087 1087 0
389 20250401 141700 185844922 1087 1087 1087 1087 0
390 20250401 141600 185844922 1087 1087 1087 1087 0
391 20250401 141500 185844922 1087 1087 1087 1087 0
392 20250401 141400 185844922 1087 1087 1087 1087 0
393 20250401 141300 185844922 1087 1087 1087 1087 3
394 20250401 141200 185841661 1087 1087 1087 1087 0
395 20250401 141100 185841661 1087 1086 1089 1086 235
396 20250401 141000 185585994 1088 1088 1088 1088 0
397 20250401 140900 185585994 1088 1088 1088 1088 4
398 20250401 140800 185581642 1084 1084 1084 1084 0
399 20250401 140700 185581642 1084 1084 1084 1084 0
400 20250401 140600 185581642 1084 1084 1084 1084 0
401 20250401 140500 185581642 1084 1084 1084 1084 0
402 20250401 140400 185581642 1084 1084 1084 1084 0
403 20250401 140300 185581642 1084 1084 1084 1084 0
404 20250401 140200 185581642 1084 1084 1084 1084 0
405 20250401 140100 185581642 1084 1084 1084 1084 0
406 20250401 140000 185581642 1084 1084 1084 1084 0
407 20250401 135900 185581642 1084 1084 1084 1084 2
408 20250401 135800 185579474 1088 1088 1088 1088 30
409 20250401 135700 185546834 1083 1083 1083 1083 0
410 20250401 135600 185546834 1083 1083 1083 1083 0
411 20250401 135500 185546834 1083 1083 1083 1083 13
412 20250401 135400 185532755 1083 1084 1084 1083 260
413 20250401 135300 185251119 1088 1088 1088 1088 0
414 20250401 135200 185251119 1088 1088 1088 1088 2
415 20250401 135100 185248943 1090 1090 1090 1090 1
416 20250401 135000 185247853 1090 1090 1090 1090 1
417 20250401 134900 185246763 1090 1090 1090 1090 1
418 20250401 134800 185245673 1084 1084 1084 1084 0
419 20250401 134700 185245673 1084 1084 1084 1084 0
420 20250401 134600 185245673 1084 1084 1084 1084 0
421 20250401 134500 185245673 1084 1084 1084 1084 179
422 20250401 134400 185051637 1084 1084 1084 1084 0
423 20250401 134300 185051637 1084 1085 1085 1084 501
424 20250401 134200 184508053 1086 1086 1086 1086 42
425 20250401 134100 184462441 1088 1088 1088 1088 1892
426 20250401 134000 182403945 1089 1090 1090 1089 1823
427 20250401 133900 180417906 1090 1095 1095 1090 2000
428 20250401 133800 178232906 1094 1093 1094 1093 939
429 20250401 133700 177206298 1092 1090 1092 1090 1754
430 20250401 133600 175293266 1089 1089 1089 1089 0
431 20250401 133500 175293266 1089 1089 1089 1089 0
432 20250401 133400 175293266 1089 1089 1089 1089 0
433 20250401 133300 175293266 1089 1089 1089 1089 0
434 20250401 133200 175293266 1089 1089 1089 1089 0
435 20250401 133100 175293266 1089 1089 1089 1089 0
436 20250401 133000 175293266 1089 1089 1089 1089 0
437 20250401 132900 175293266 1089 1089 1089 1089 0
438 20250401 132800 175293266 1089 1089 1089 1089 16
439 20250401 132700 175275842 1089 1089 1089 1089 0
440 20250401 132600 175275842 1089 1089 1089 1089 0
441 20250401 132500 175275842 1089 1089 1089 1089 2
442 20250401 132400 175273664 1089 1089 1089 1089 51
443 20250401 132300 175218125 1090 1090 1090 1090 3
444 20250401 132200 175214855 1088 1088 1088 1088 208
445 20250401 132100 174988551 1088 1088 1088 1088 2
446 20250401 132000 174986375 1084 1084 1084 1084 0
447 20250401 131900 174986375 1084 1084 1084 1084 0
448 20250401 131800 174986375 1084 1084 1084 1084 0
449 20250401 131700 174986375 1084 1084 1084 1084 0
450 20250401 131600 174986375 1084 1084 1086 1084 1598
451 20250401 131500 173253377 1082 1082 1082 1082 0
452 20250401 131400 173253377 1082 1082 1082 1082 0
453 20250401 131300 173253377 1082 1082 1082 1082 0
454 20250401 131200 173253377 1082 1082 1082 1082 0
455 20250401 131100 173253377 1082 1082 1082 1082 0
456 20250401 131000 173253377 1082 1082 1082 1082 0
457 20250401 130900 173253377 1082 1082 1082 1082 29
458 20250401 130800 173221999 1082 1082 1082 1082 572
459 20250401 130700 172603095 1082 1082 1082 1082 0
460 20250401 130600 172603095 1082 1083 1083 1082 504
461 20250401 130500 172057700 1084 1084 1084 1084 0
462 20250401 130400 172057700 1084 1083 1084 1083 76
463 20250401 130300 171975319 1083 1083 1083 1083 6
464 20250401 130200 171968821 1083 1085 1085 1083 710
465 20250401 130100 171199669 1085 1085 1085 1085 0
466 20250401 130000 171199669 1085 1085 1085 1085 10
467 20250401 125900 171188819 1085 1086 1086 1085 643
468 20250401 125800 170491021 1087 1087 1087 1087 100
469 20250401 125700 170382321 1087 1087 1087 1087 0
470 20250401 125600 170382321 1087 1089 1090 1087 336
471 20250401 125500 170017044 1090 1089 1090 1089 184
472 20250401 125400 169816667 1089 1088 1089 1088 27
473 20250401 125300 169787268 1089 1089 1089 1089 252
474 20250401 125200 169512840 1089 1089 1089 1089 1
475 20250401 125100 169511751 1088 1088 1088 1088 0
476 20250401 125000 169511751 1088 1088 1088 1088 100
477 20250401 124900 169402951 1089 1089 1089 1089 0
478 20250401 124800 169402951 1089 1089 1089 1089 0
479 20250401 124700 169402951 1089 1089 1089 1089 0
480 20250401 124600 169402951 1089 1089 1089 1089 0
481 20250401 124500 169402951 1089 1089 1089 1089 0
482 20250401 124400 169402951 1089 1089 1089 1089 0
483 20250401 124300 169402951 1089 1089 1089 1089 79
484 20250401 124200 169316920 1089 1089 1089 1089 0
485 20250401 124100 169316920 1089 1089 1089 1089 0
486 20250401 124000 169316920 1089 1089 1089 1089 117
487 20250401 123900 169189507 1089 1089 1089 1089 256
488 20250401 123800 168910723 1089 1089 1089 1089 149
489 20250401 123700 168748462 1089 1089 1089 1089 0
490 20250401 123600 168748462 1089 1089 1089 1089 0
491 20250401 123500 168748462 1089 1089 1089 1089 7
492 20250401 123400 168740839 1089 1089 1089 1089 0
493 20250401 123300 168740839 1089 1089 1089 1089 1
494 20250401 123200 168739750 1089 1089 1089 1089 0
495 20250401 123100 168739750 1089 1089 1089 1089 0
496 20250401 123000 168739750 1089 1089 1089 1089 100
497 20250401 122900 168630850 1089 1089 1089 1089 11
498 20250401 122800 168618871 1089 1089 1089 1089 0
499 20250401 122700 168618871 1089 1089 1089 1089 4
500 20250401 122600 168614515 1089 1089 1089 1089 0
501 20250401 122500 168614515 1089 1089 1089 1089 0
502 20250401 122400 168614515 1089 1089 1089 1089 0
503 20250401 122300 168614515 1089 1089 1089 1089 0
504 20250401 122200 168614515 1089 1089 1089 1089 0
505 20250401 122100 168614515 1089 1089 1089 1089 0
506 20250401 122000 168614515 1089 1089 1089 1089 0
507 20250401 121900 168614515 1089 1089 1089 1089 0
508 20250401 121800 168614515 1089 1089 1089 1089 0
509 20250401 121700 168614515 1089 1089 1089 1089 0
510 20250401 121600 168614515 1089 1089 1089 1089 0
511 20250401 121500 168614515 1089 1089 1089 1089 0
512 20250401 121400 168614515 1089 1089 1089 1089 96
513 20250401 121300 168509971 1091 1091 1091 1091 0
514 20250401 121200 168509971 1091 1091 1091 1091 0
515 20250401 121100 168509971 1091 1091 1091 1091 0
516 20250401 121000 168509971 1091 1091 1091 1091 0
517 20250401 120900 168509971 1091 1091 1091 1091 501
518 20250401 120800 167963380 1091 1091 1091 1091 499
519 20250401 120700 167418971 1090 1090 1090 1090 1364
520 20250401 120600 165932211 1090 1090 1090 1090 66
521 20250401 120500 165860271 1089 1089 1089 1089 0
522 20250401 120400 165860271 1089 1085 1089 1085 2437
523 20250401 120300 163207914 1081 1081 1081 1081 0
524 20250401 120200 163207914 1081 1081 1081 1081 54
525 20250401 120100 163149540 1082 1081 1082 1081 171
526 20250401 120000 162964630 1082 1082 1082 1082 0
527 20250401 115900 162964630 1082 1082 1082 1082 100
528 20250401 115800 162856430 1079 1079 1079 1079 10
529 20250401 115700 162845640 1079 1080 1080 1079 4678
530 20250401 115600 157795599 1081 1085 1085 1081 724
531 20250401 115500 157011899 1082 1082 1082 1082 578
532 20250401 115400 156386503 1082 1082 1082 1082 0
533 20250401 115300 156386503 1082 1082 1082 1082 55
534 20250401 115200 156326993 1085 1083 1085 1082 1062
535 20250401 115100 155177652 1082 1082 1082 1082 0
536 20250401 115000 155177652 1082 1082 1082 1082 0
537 20250401 114900 155177652 1082 1082 1082 1082 0
538 20250401 114800 155177652 1082 1082 1082 1082 0
539 20250401 114700 155177652 1082 1082 1082 1082 0
540 20250401 114600 155177652 1082 1082 1082 1082 0
541 20250401 114500 155177652 1082 1082 1082 1082 0
542 20250401 114400 155177652 1082 1082 1082 1082 0
543 20250401 114300 155177652 1082 1082 1082 1082 0
544 20250401 114200 155177652 1082 1082 1082 1082 0
545 20250401 114100 155177652 1082 1082 1082 1082 0
546 20250401 114000 155177652 1082 1082 1082 1082 9
547 20250401 113900 155167914 1085 1085 1085 1085 172
548 20250401 113800 154981294 1081 1081 1081 1081 0
549 20250401 113700 154981294 1081 1081 1081 1081 44
550 20250401 113600 154933730 1081 1081 1081 1081 12
551 20250401 113500 154920758 1081 1081 1081 1081 0
552 20250401 113400 154920758 1081 1081 1081 1081 1131
553 20250401 113300 153698147 1083 1083 1083 1083 500
554 20250401 113200 153156647 1082 1083 1083 1082 1648
555 20250401 113100 151373011 1083 1086 1086 1083 627
556 20250401 113000 150693670 1086 1084 1086 1083 1537
557 20250401 112900 149027029 1085 1085 1085 1085 748
558 20250401 112800 148215449 1085 1090 1090 1085 293
559 20250401 112700 147896119 1089 1089 1089 1089 0
560 20250401 112600 147896119 1089 1089 1089 1089 0
561 20250401 112500 147896119 1089 1089 1089 1089 0
562 20250401 112400 147896119 1089 1089 1089 1089 0
563 20250401 112300 147896119 1089 1088 1089 1088 146
564 20250401 112200 147737191 1082 1082 1082 1082 0
565 20250401 112100 147737191 1082 1082 1082 1082 0
566 20250401 112000 147737191 1082 1082 1082 1082 210
567 20250401 111900 147509971 1082 1082 1082 1082 2
568 20250401 111800 147507807 1088 1081 1088 1081 68
569 20250401 111700 147434117 1089 1088 1089 1088 818
570 20250401 111600 146544046 1080 1080 1080 1080 0
571 20250401 111500 146544046 1080 1080 1080 1080 0
572 20250401 111400 146544046 1080 1080 1080 1080 0
573 20250401 111300 146544046 1080 1080 1080 1080 328
574 20250401 111200 146189806 1081 1082 1082 1081 5804
575 20250401 111100 139913297 1082 1083 1089 1082 3013
576 20250401 111000 136643867 1082 1084 1090 1082 3507
577 20250401 110900 132844075 1090 1084 1091 1084 1644
578 20250401 110800 131055909 1084 1084 1084 1084 568
579 20250401 110700 130440197 1084 1084 1084 1084 1834
580 20250401 110600 128452141 1084 1084 1084 1084 91
581 20250401 110500 128353497 1090 1085 1090 1085 1057
582 20250401 110400 127201652 1085 1085 1086 1085 767
583 20250401 110300 126369428 1085 1086 1086 1085 1799
584 20250401 110200 124416680 1086 1093 1093 1086 52
585 20250401 110100 124360117 1093 1086 1093 1086 967
586 20250401 110000 123309255 1090 1090 1090 1090 1000
587 20250401 105900 122219255 1087 1088 1088 1087 3676
588 20250401 105800 118220660 1089 1089 1089 1089 1098
589 20250401 105700 117024938 1092 1089 1092 1089 462
590 20250401 105600 116520878 1089 1089 1089 1089 114
591 20250401 105500 116396732 1088 1089 1090 1088 3365
592 20250401 105400 112731228 1092 1092 1092 1092 0
593 20250401 105300 112731228 1092 1092 1092 1092 0
594 20250401 105200 112731228 1092 1093 1093 1092 832
595 20250401 105100 111822153 1094 1094 1094 1094 219
596 20250401 105000 111582567 1094 1094 1094 1094 0
597 20250401 104900 111582567 1094 1095 1095 1094 314
598 20250401 104800 111238837 1095 1095 1095 1095 0
599 20250401 104700 111238837 1095 1095 1095 1095 0
600 20250401 104600 111238837 1095 1095 1095 1095 0
601 20250401 104500 111238837 1095 1095 1095 1095 0
602 20250401 104400 111238837 1095 1092 1095 1092 723
603 20250401 104300 110449105 1089 1089 1089 1089 33
604 20250401 104200 110413168 1093 1090 1093 1090 613
605 20250401 104100 109744959 1087 1087 1087 1087 0
606 20250401 104000 109744959 1087 1087 1087 1087 0
607 20250401 103900 109744959 1087 1087 1087 1087 0
608 20250401 103800 109744959 1087 1087 1087 1087 0
609 20250401 103700 109744959 1087 1087 1087 1087 0
610 20250401 103600 109744959 1087 1087 1087 1087 0
611 20250401 103500 109744959 1087 1087 1087 1087 0
612 20250401 103400 109744959 1087 1087 1087 1087 12
613 20250401 103300 109731915 1087 1087 1087 1087 8
614 20250401 103200 109723219 1086 1086 1086 1086 52
615 20250401 103100 109666747 1087 1087 1087 1087 221
616 20250401 103000 109426520 1088 1088 1088 1088 20
617 20250401 102900 109404760 1096 1088 1096 1088 1722
618 20250401 102800 107524313 1089 1089 1089 1089 2339
619 20250401 102700 104977142 1095 1095 1095 1095 0
620 20250401 102600 104977142 1095 1090 1095 1090 1098
621 20250401 102500 103777637 1091 1091 1091 1091 650
622 20250401 102400 103068487 1091 1091 1091 1091 65
623 20250401 102300 102997572 1096 1096 1096 1096 1
624 20250401 102200 102996476 1097 1097 1097 1097 2
625 20250401 102100 102994282 1096 1096 1096 1096 650
626 20250401 102000 102281882 1096 1096 1096 1096 1
627 20250401 101900 102280786 1096 1096 1096 1096 0
628 20250401 101800 102280786 1096 1096 1096 1096 1
629 20250401 101700 102279690 1097 1097 1097 1097 0
630 20250401 101600 102279690 1097 1097 1097 1097 0
631 20250401 101500 102279690 1097 1097 1097 1097 0
632 20250401 101400 102279690 1097 1097 1097 1097 0
633 20250401 101300 102279690 1097 1097 1097 1097 0
634 20250401 101200 102279690 1097 1097 1097 1097 98
635 20250401 101100 102172184 1097 1095 1097 1095 1641
636 20250401 101000 100372978 1096 1096 1096 1096 0
637 20250401 100900 100372978 1096 1096 1096 1096 0
638 20250401 100800 100372978 1096 1092 1096 1092 1415
639 20250401 100700 98825147 1090 1090 1090 1090 0
640 20250401 100600 98825147 1090 1090 1090 1090 0
641 20250401 100500 98825147 1090 1089 1090 1089 543
642 20250401 100400 98233286 1089 1089 1089 1089 1
643 20250401 100300 98232197 1090 1090 1090 1090 0
644 20250401 100200 98232197 1090 1090 1090 1090 0
645 20250401 100100 98232197 1090 1090 1090 1090 3
646 20250401 100000 98228927 1093 1093 1093 1093 0
647 20250401 095900 98228927 1093 1093 1093 1093 2
648 20250401 095800 98226741 1082 1082 1082 1082 0
649 20250401 095700 98226741 1082 1089 1089 1082 4101
650 20250401 095600 93771955 1089 1089 1089 1089 0
651 20250401 095500 93771955 1089 1089 1089 1089 0
652 20250401 095400 93771955 1089 1089 1089 1089 1000
653 20250401 095300 92682955 1089 1089 1089 1089 1313
654 20250401 095200 91253098 1090 1090 1090 1090 112
655 20250401 095100 91131018 1090 1090 1090 1090 0
656 20250401 095000 91131018 1090 1097 1097 1090 757
657 20250401 094900 90302689 1097 1097 1097 1097 3
658 20250401 094800 90299398 1093 1097 1097 1093 85
659 20250401 094700 90206233 1097 1092 1097 1092 1122
660 20250401 094600 88978470 1092 1092 1092 1085 5532
661 20250401 094500 82971428 1088 1090 1090 1088 1228
662 20250401 094400 81634166 1097 1090 1097 1090 600
663 20250401 094300 80979466 1090 1090 1090 1090 279
664 20250401 094200 80675356 1097 1096 1097 1090 33
665 20250401 094100 80639191 1096 1097 1099 1096 832
666 20250401 094000 79726373 1097 1097 1097 1097 0
667 20250401 093900 79726373 1097 1097 1098 1096 3227
668 20250401 093800 76186986 1096 1102 1102 1096 2207
669 20250401 093700 73758202 1102 1109 1109 1102 1619
670 20250401 093600 71972510 1110 1110 1110 1110 0
671 20250401 093500 71972510 1110 1110 1110 1110 0
672 20250401 093400 71972510 1110 1112 1112 1110 823
673 20250401 093300 71058401 1114 1114 1114 1112 1069
674 20250401 093200 69868517 1114 1115 1115 1114 2182
675 20250401 093100 67437748 1115 1117 1117 1115 310
676 20250401 093000 67091877 1117 1117 1117 1117 200
677 20250401 092900 66868477 1116 1130 1130 1115 3466
678 20250401 092800 62981807 1130 1137 1137 1130 4097
679 20250401 092700 58339557 1138 1138 1138 1138 530
680 20250401 092600 57736417 1138 1138 1138 1138 30
681 20250401 092500 57702277 1138 1138 1138 1138 591
682 20250401 092400 57029719 1139 1142 1142 1139 1907
683 20250401 092300 54855204 1145 1147 1147 1143 1112
684 20250401 092200 53581738 1148 1151 1151 1148 1804
685 20250401 092100 51507272 1158 1157 1158 1152 5820
686 20250401 092000 44771402 1155 1151 1158 1151 5608
687 20250401 091900 38308086 1150 1146 1150 1145 1615
688 20250401 091800 36453980 1146 1142 1166 1142 11524
689 20250401 091700 23260566 1141 1139 1141 1139 2341
690 20250401 091600 20594165 1134 1134 1135 1134 2090
691 20250401 091500 18222601 1134 1132 1134 1131 1491
692 20250401 091400 16534472 1134 1125 1134 1125 594
693 20250401 091300 15865568 1119 1114 1119 1114 548
694 20250401 091200 15253826 1114 1100 1114 1100 1414
695 20250401 091100 13693484 1100 1098 1100 1098 2429
696 20250401 091000 11025196 1097 1097 1097 1097 143
697 20250401 090900 10868325 1080 1080 1080 1080 0
698 20250401 090800 10868325 1080 1080 1080 1080 0
699 20250401 090700 10868325 1080 1080 1080 1080 90
700 20250401 090600 10771125 1098 1098 1098 1098 21
701 20250401 090500 10748067 1098 1098 1098 1098 31
702 20250401 090400 10714029 1100 1078 1100 1077 354
703 20250401 090300 10332072 1075 1077 1077 1075 30
704 20250401 090200 10299810 1074 1074 1074 1074 0
705 20250401 090100 10299810 1074 1074 1074 1074 1
706 20250401 090000 10298736 1071 1071 1071 1071 9616