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

715
214180/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,715 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,205300,248393570,11740,11740,11740,11740,479
20250401,205200,248393570,11740,11740,11740,11740,0
20250401,205100,248393570,11740,11740,11740,11740,0
20250401,205000,248393570,11740,11740,11740,11740,0
20250401,204900,248393570,11740,11740,11740,11740,0
20250401,204800,248393570,11740,11740,11740,11740,0
20250401,204700,248393570,11740,11740,11740,11740,0
20250401,204600,248393570,11740,11740,11740,11740,0
20250401,204500,248393570,11740,11740,11740,11740,0
20250401,204400,248393570,11740,11740,11740,11740,0
20250401,204300,248393570,11740,11740,11740,11740,0
20250401,204200,248393570,11740,11740,11740,11740,0
20250401,204100,248393570,11740,11740,11740,11740,0
20250401,204000,248393570,11740,11740,11740,11740,0
20250401,203900,248393570,11740,11740,11740,11740,0
20250401,203800,248393570,11740,11740,11740,11740,0
20250401,203700,248393570,11740,11740,11740,11740,0
20250401,203600,248393570,11740,11740,11740,11740,0
20250401,203500,248393570,11740,11740,11740,11740,0
20250401,203400,248393570,11740,11740,11740,11740,0
20250401,203300,248393570,11740,11740,11740,11740,0
20250401,203200,248393570,11740,11740,11740,11740,0
20250401,203100,248393570,11740,11740,11740,11740,0
20250401,203000,248393570,11740,11740,11740,11740,0
20250401,202900,248393570,11740,11740,11740,11740,0
20250401,202800,248393570,11740,11740,11740,11740,0
20250401,202700,248393570,11740,11740,11740,11740,0
20250401,202600,248393570,11740,11740,11740,11740,0
20250401,202500,248393570,11740,11740,11740,11740,0
20250401,202400,248393570,11740,11740,11740,11740,0
20250401,202300,248393570,11740,11740,11740,11740,479
20250401,202200,248393570,11740,11740,11740,11740,0
20250401,202100,248393570,11740,11740,11740,11740,0
20250401,202000,248393570,11740,11740,11740,11740,0
20250401,201900,248393570,11740,11740,11740,11740,0
20250401,201800,248393570,11740,11740,11740,11740,0
20250401,201700,248393570,11740,11740,11740,11740,0
20250401,201600,248393570,11740,11740,11740,11740,0
20250401,201500,248393570,11740,11740,11740,11740,0
20250401,201400,248393570,11740,11740,11740,11740,0
20250401,201300,248393570,11740,11740,11740,11740,0
20250401,201200,248393570,11740,11740,11740,11740,0
20250401,201100,248393570,11740,11740,11740,11740,0
20250401,201000,248393570,11740,11740,11740,11740,0
20250401,200900,248393570,11740,11740,11740,11740,0
20250401,200800,248393570,11740,11740,11740,11740,0
20250401,200700,248393570,11740,11740,11740,11740,0
20250401,200600,248393570,11740,11740,11740,11740,0
20250401,200500,248393570,11740,11740,11740,11740,0
20250401,200400,248393570,11740,11740,11740,11740,0
20250401,200300,248393570,11740,11740,11740,11740,0
20250401,200200,248393570,11740,11740,11740,11740,0
20250401,200100,248393570,11740,11740,11740,11740,0
20250401,200000,248393570,11740,11740,11740,11740,0
20250401,195900,248393570,11740,11740,11740,11740,0
20250401,195800,248393570,11740,11740,11740,11740,0
20250401,195700,248393570,11740,11740,11740,11740,0
20250401,195600,248393570,11740,11740,11740,11740,0
20250401,195500,248393570,11740,11740,11740,11740,0
20250401,195400,248393570,11740,11740,11740,11740,0
20250401,195300,248393570,11740,11740,11740,11740,479
20250401,195200,248393570,11740,11740,11740,11740,0
20250401,195100,248393570,11740,11740,11740,11740,0
20250401,195000,248393570,11740,11740,11740,11740,0
20250401,194900,248393570,11740,11740,11740,11740,0
20250401,194800,248393570,11740,11740,11740,11740,0
20250401,194700,248393570,11740,11740,11740,11740,0
20250401,194600,248393570,11740,11740,11740,11740,0
20250401,194500,248393570,11740,11740,11740,11740,0
20250401,194400,248393570,11740,11740,11740,11740,0
20250401,194300,248393570,11740,11740,11740,11740,0
20250401,194200,248393570,11740,11740,11740,11740,0
20250401,194100,248393570,11740,11740,11740,11740,0
20250401,194000,248393570,11740,11740,11740,11740,0
20250401,193900,248393570,11740,11740,11740,11740,0
20250401,193800,248393570,11740,11740,11740,11740,0
20250401,193700,248393570,11740,11740,11740,11740,0
20250401,193600,248393570,11740,11740,11740,11740,0
20250401,193500,248393570,11740,11740,11740,11740,0
20250401,193400,248393570,11740,11740,11740,11740,0
20250401,193300,248393570,11740,11740,11740,11740,0
20250401,193200,248393570,11740,11740,11740,11740,0
20250401,193100,248393570,11740,11740,11740,11740,0
20250401,193000,248393570,11740,11740,11740,11740,0
20250401,192900,248393570,11740,11740,11740,11740,0
20250401,192800,248393570,11740,11740,11740,11740,0
20250401,192700,248393570,11740,11740,11740,11740,0
20250401,192600,248393570,11740,11740,11740,11740,0
20250401,192500,248393570,11740,11740,11740,11740,0
20250401,192400,248393570,11740,11740,11740,11740,0
20250401,192300,248393570,11740,11740,11740,11740,479
20250401,192200,248393570,11740,11740,11740,11740,0
20250401,192100,248393570,11740,11740,11740,11740,0
20250401,192000,248393570,11740,11740,11740,11740,0
20250401,191900,248393570,11740,11740,11740,11740,0
20250401,191800,248393570,11740,11740,11740,11740,0
20250401,191700,248393570,11740,11740,11740,11740,0
20250401,191600,248393570,11740,11740,11740,11740,0
20250401,191500,248393570,11740,11740,11740,11740,0
20250401,191400,248393570,11740,11740,11740,11740,0
20250401,191300,248393570,11740,11740,11740,11740,0
20250401,191200,248393570,11740,11740,11740,11740,0
20250401,191100,248393570,11740,11740,11740,11740,0
20250401,191000,248393570,11740,11740,11740,11740,0
20250401,190900,248393570,11740,11740,11740,11740,0
20250401,190800,248393570,11740,11740,11740,11740,0
20250401,190700,248393570,11740,11740,11740,11740,0
20250401,190600,248393570,11740,11740,11740,11740,0
20250401,190500,248393570,11740,11740,11740,11740,0
20250401,190400,248393570,11740,11740,11740,11740,0
20250401,190300,248393570,11740,11740,11740,11740,0
20250401,190200,248393570,11740,11740,11740,11740,0
20250401,190100,248393570,11740,11740,11740,11740,0
20250401,190000,248393570,11740,11740,11740,11740,0
20250401,185900,248393570,11740,11740,11740,11740,0
20250401,185800,248393570,11740,11740,11740,11740,0
20250401,185700,248393570,11740,11740,11740,11740,0
20250401,185600,248393570,11740,11740,11740,11740,0
20250401,185500,248393570,11740,11740,11740,11740,0
20250401,185400,248393570,11740,11740,11740,11740,0
20250401,185300,248393570,11740,11740,11740,11740,479
20250401,185200,248393570,11740,11740,11740,11740,0
20250401,185100,248393570,11740,11740,11740,11740,0
20250401,185000,248393570,11740,11740,11740,11740,0
20250401,184900,248393570,11740,11740,11740,11740,0
20250401,184800,248393570,11740,11740,11740,11740,0
20250401,184700,248393570,11740,11740,11740,11740,0
20250401,184600,248393570,11740,11740,11740,11740,0
20250401,184500,248393570,11740,11740,11740,11740,0
20250401,184400,248393570,11740,11740,11740,11740,0
20250401,184300,248393570,11740,11740,11740,11740,0
20250401,184200,248393570,11740,11740,11740,11740,0
20250401,184100,248393570,11740,11740,11740,11740,0
20250401,184000,248393570,11740,11740,11740,11740,0
20250401,183900,248393570,11740,11740,11740,11740,0
20250401,183800,248393570,11740,11740,11740,11740,0
20250401,183700,248393570,11740,11740,11740,11740,0
20250401,183600,248393570,11740,11740,11740,11740,0
20250401,183500,248393570,11740,11740,11740,11740,0
20250401,183400,248393570,11740,11740,11740,11740,0
20250401,183300,248393570,11740,11740,11740,11740,0
20250401,183200,248393570,11740,11740,11740,11740,0
20250401,183100,248393570,11740,11740,11740,11740,0
20250401,183000,248393570,11740,11740,11740,11740,0
20250401,182900,248393570,11740,11740,11740,11740,0
20250401,182800,248393570,11740,11740,11740,11740,0
20250401,182700,248393570,11740,11740,11740,11740,0
20250401,182600,248393570,11740,11740,11740,11740,0
20250401,182500,248393570,11740,11740,11740,11740,0
20250401,182400,248393570,11740,11740,11740,11740,0
20250401,182300,248393570,11740,11740,11740,11740,479
20250401,182200,248393570,11740,11740,11740,11740,0
20250401,182100,248393570,11740,11740,11740,11740,0
20250401,182000,248393570,11740,11740,11740,11740,0
20250401,181900,248393570,11740,11740,11740,11740,0
20250401,181800,248393570,11740,11740,11740,11740,0
20250401,181700,248393570,11740,11740,11740,11740,0
20250401,181600,248393570,11740,11740,11740,11740,0
20250401,181500,248393570,11740,11740,11740,11740,0
20250401,181400,248393570,11740,11740,11740,11740,0
20250401,181300,248393570,11740,11740,11740,11740,0
20250401,181200,248393570,11740,11740,11740,11740,0
20250401,181100,248393570,11740,11740,11740,11740,0
20250401,181000,248393570,11740,11740,11740,11740,0
20250401,180900,248393570,11740,11740,11740,11740,0
20250401,180800,248393570,11740,11740,11740,11740,0
20250401,180700,248393570,11740,11740,11740,11740,0
20250401,180600,248393570,11740,11740,11740,11740,0
20250401,180500,248393570,11740,11740,11740,11740,0
20250401,180400,248393570,11740,11740,11740,11740,0
20250401,180300,248393570,11740,11740,11740,11740,0
20250401,180200,248393570,11740,11740,11740,11740,0
20250401,180100,248393570,11740,11740,11740,11740,0
20250401,180000,248393570,11740,11740,11740,11740,0
20250401,175900,248393570,11740,11740,11740,11740,0
20250401,175800,248393570,11740,11740,11740,11740,0
20250401,175700,248393570,11740,11740,11740,11740,0
20250401,175600,248393570,11740,11740,11740,11740,0
20250401,175500,248393570,11740,11740,11740,11740,0
20250401,175400,248393570,11740,11740,11740,11740,0
20250401,175300,248393570,11740,11740,11740,11740,479
20250401,175200,248393570,11740,11740,11740,11740,0
20250401,175100,248393570,11740,11740,11740,11740,0
20250401,175000,248393570,11740,11740,11740,11740,0
20250401,174900,248393570,11740,11740,11740,11740,0
20250401,174800,248393570,11740,11740,11740,11740,0
20250401,174700,248393570,11740,11740,11740,11740,0
20250401,174600,248393570,11740,11740,11740,11740,0
20250401,174500,248393570,11740,11740,11740,11740,0
20250401,174400,248393570,11740,11740,11740,11740,0
20250401,174300,248393570,11740,11740,11740,11740,0
20250401,174200,248393570,11740,11740,11740,11740,0
20250401,174100,248393570,11740,11740,11740,11740,0
20250401,174000,248393570,11740,11740,11740,11740,0
20250401,173900,248393570,11740,11740,11740,11740,0
20250401,173800,248393570,11740,11740,11740,11740,0
20250401,173700,248393570,11740,11740,11740,11740,0
20250401,173600,248393570,11740,11740,11740,11740,0
20250401,173500,248393570,11740,11740,11740,11740,0
20250401,173400,248393570,11740,11740,11740,11740,0
20250401,173300,248393570,11740,11740,11740,11740,0
20250401,173200,248393570,11740,11740,11740,11740,0
20250401,173100,248393570,11740,11740,11740,11740,0
20250401,173000,248393570,11740,11740,11740,11740,0
20250401,172900,248393570,11740,11740,11740,11740,0
20250401,172800,248393570,11740,11740,11740,11740,0
20250401,172700,248393570,11740,11740,11740,11740,0
20250401,172600,248393570,11740,11740,11740,11740,0
20250401,172500,248393570,11740,11740,11740,11740,0
20250401,172400,248393570,11740,11740,11740,11740,0
20250401,172300,248393570,11740,11740,11740,11740,479
20250401,172200,248393570,11740,11740,11740,11740,0
20250401,172100,248393570,11740,11740,11740,11740,0
20250401,172000,248393570,11740,11740,11740,11740,0
20250401,171900,248393570,11740,11740,11740,11740,0
20250401,171800,248393570,11740,11740,11740,11740,0
20250401,171700,248393570,11740,11740,11740,11740,0
20250401,171600,248393570,11740,11740,11740,11740,0
20250401,171500,248393570,11740,11740,11740,11740,0
20250401,171400,248393570,11740,11740,11740,11740,0
20250401,171300,248393570,11740,11740,11740,11740,0
20250401,171200,248393570,11740,11740,11740,11740,0
20250401,171100,248393570,11740,11740,11740,11740,0
20250401,171000,248393570,11740,11740,11740,11740,0
20250401,170900,248393570,11740,11740,11740,11740,0
20250401,170800,248393570,11740,11740,11740,11740,0
20250401,170700,248393570,11740,11740,11740,11740,0
20250401,170600,248393570,11740,11740,11740,11740,0
20250401,170500,248393570,11740,11740,11740,11740,0
20250401,170400,248393570,11740,11740,11740,11740,0
20250401,170300,248393570,11740,11740,11740,11740,0
20250401,170200,248393570,11740,11740,11740,11740,0
20250401,170100,248393570,11740,11740,11740,11740,0
20250401,170000,248393570,11740,11740,11740,11740,0
20250401,165900,248393570,11740,11740,11740,11740,0
20250401,165800,248393570,11740,11740,11740,11740,0
20250401,165700,248393570,11740,11740,11740,11740,0
20250401,165600,248393570,11740,11740,11740,11740,0
20250401,165500,248393570,11740,11740,11740,11740,0
20250401,165400,248393570,11740,11740,11740,11740,0
20250401,165300,248393570,11740,11740,11740,11740,479
20250401,165200,248393570,11740,11740,11740,11740,0
20250401,165100,248393570,11740,11740,11740,11740,0
20250401,165000,248393570,11740,11740,11740,11740,0
20250401,164900,248393570,11740,11740,11740,11740,0
20250401,164800,248393570,11740,11740,11740,11740,0
20250401,164700,248393570,11740,11740,11740,11740,0
20250401,164600,248393570,11740,11740,11740,11740,0
20250401,164500,248393570,11740,11740,11740,11740,0
20250401,164400,248393570,11740,11740,11740,11740,0
20250401,164300,248393570,11740,11740,11740,11740,0
20250401,164200,248393570,11740,11740,11740,11740,0
20250401,164100,248393570,11740,11740,11740,11740,0
20250401,164000,248393570,11740,11740,11740,11740,0
20250401,163900,248393570,11740,11740,11740,11740,0
20250401,163800,248393570,11740,11740,11740,11740,0
20250401,163700,248393570,11740,11740,11740,11740,0
20250401,163600,248393570,11740,11740,11740,11740,0
20250401,163500,248393570,11740,11740,11740,11740,0
20250401,163400,248393570,11740,11740,11740,11740,0
20250401,163300,248393570,11740,11740,11740,11740,0
20250401,163200,248393570,11740,11740,11740,11740,0
20250401,163100,248393570,11740,11740,11740,11740,0
20250401,163000,248393570,11740,11740,11740,11740,0
20250401,162900,248393570,11740,11740,11740,11740,0
20250401,162800,248393570,11740,11740,11740,11740,0
20250401,162700,248393570,11740,11740,11740,11740,0
20250401,162600,248393570,11740,11740,11740,11740,0
20250401,162500,248393570,11740,11740,11740,11740,0
20250401,162400,248393570,11740,11740,11740,11740,0
20250401,162300,248393570,11740,11740,11740,11740,479
20250401,162200,248393570,11740,11740,11740,11740,0
20250401,162100,248393570,11740,11740,11740,11740,0
20250401,162000,248393570,11740,11740,11740,11740,0
20250401,161900,248393570,11740,11740,11740,11740,0
20250401,161800,248393570,11740,11740,11740,11740,0
20250401,161700,248393570,11740,11740,11740,11740,0
20250401,161600,248393570,11740,11740,11740,11740,0
20250401,161500,248393570,11740,11740,11740,11740,0
20250401,161400,248393570,11740,11740,11740,11740,0
20250401,161300,248393570,11740,11740,11740,11740,0
20250401,161200,248393570,11740,11740,11740,11740,0
20250401,161100,248393570,11740,11740,11740,11740,0
20250401,161000,248393570,11740,11740,11740,11740,0
20250401,160900,248393570,11740,11740,11740,11740,0
20250401,160800,248393570,11740,11740,11740,11740,0
20250401,160700,248393570,11740,11740,11740,11740,0
20250401,160600,248393570,11740,11740,11740,11740,0
20250401,160500,248393570,11740,11740,11740,11740,0
20250401,160400,248393570,11740,11740,11740,11740,0
20250401,160300,248393570,11740,11740,11740,11740,0
20250401,160200,248393570,11740,11740,11740,11740,0
20250401,160100,248393570,11740,11740,11740,11740,0
20250401,160000,248393570,11740,11740,11740,11740,0
20250401,155900,248393570,11740,11740,11740,11740,0
20250401,155800,248393570,11740,11740,11740,11740,0
20250401,155700,248393570,11740,11740,11740,11740,0
20250401,155600,248393570,11740,11740,11740,11740,0
20250401,155500,248393570,11740,11740,11740,11740,0
20250401,155400,248393570,11740,11740,11740,11740,0
20250401,155300,248393570,11740,11740,11740,11740,479
20250401,155200,248393570,11740,11740,11740,11740,0
20250401,155100,248393570,11740,11740,11740,11740,0
20250401,155000,248393570,11740,11740,11740,11740,0
20250401,154900,248393570,11740,11740,11740,11740,0
20250401,154800,248393570,11740,11740,11740,11740,0
20250401,154700,248393570,11740,11740,11740,11740,0
20250401,154600,248393570,11740,11740,11740,11740,0
20250401,154500,248393570,11740,11740,11740,11740,0
20250401,154400,248393570,11740,11740,11740,11740,0
20250401,154300,248393570,11740,11740,11740,11740,0
20250401,154200,248393570,11740,11740,11740,11740,0
20250401,154100,248393570,11740,11740,11740,11740,0
20250401,154000,248393570,11740,11740,11740,11740,0
20250401,153900,248393570,11740,11740,11740,11740,0
20250401,153800,248393570,11740,11740,11740,11740,0
20250401,153700,248393570,11740,11740,11740,11740,0
20250401,153600,248393570,11740,11740,11740,11740,0
20250401,153500,248393570,11740,11740,11740,11740,0
20250401,153400,248393570,11740,11740,11740,11740,0
20250401,153300,248393570,11740,11740,11740,11740,0
20250401,153200,248393570,11740,11740,11740,11740,0
20250401,153100,248393570,11740,11740,11740,11740,0
20250401,153000,248393570,11740,11740,11740,11740,479
20250401,152900,242770110,11740,11740,11740,11740,0
20250401,152800,242770110,11740,11740,11740,11740,0
20250401,152700,242770110,11740,11740,11740,11740,0
20250401,152600,242770110,11740,11740,11740,11740,0
20250401,152500,242770110,11740,11740,11740,11740,0
20250401,152400,242770110,11740,11740,11740,11740,0
20250401,152300,242770110,11740,11740,11740,11740,0
20250401,152200,242770110,11740,11740,11740,11740,0
20250401,152100,242770110,11740,11740,11740,11740,0
20250401,152000,242770110,11740,11740,11740,11740,0
20250401,151900,242770110,11740,11690,11740,11690,87
20250401,151800,241750780,11740,11740,11740,11740,0
20250401,151700,241750780,11740,11740,11740,11740,1
20250401,151600,241739040,11690,11690,11690,11690,0
20250401,151500,241739040,11690,11690,11690,11690,1
20250401,151400,241727350,11690,11690,11690,11690,0
20250401,151300,241727350,11690,11700,11700,11690,285
20250401,151200,238394300,11700,11700,11700,11700,98
20250401,151100,237247700,11740,11740,11740,11740,0
20250401,151000,237247700,11740,11740,11740,11740,0
20250401,150900,237247700,11740,11740,11740,11740,1
20250401,150800,237235960,11690,11690,11690,11690,0
20250401,150700,237235960,11690,11720,11720,11690,1000
20250401,150600,225542360,11710,11710,11710,11710,0
20250401,150500,225542360,11710,11710,11710,11710,126
20250401,150400,224066900,11740,11740,11740,11740,645
20250401,150300,216494600,11740,11740,11740,11740,0
20250401,150200,216494600,11740,11740,11740,11740,0
20250401,150100,216494600,11740,11740,11740,11740,1
20250401,150000,216482860,11710,11740,11740,11710,51
20250401,145900,215884150,11740,11740,11740,11740,0
20250401,145800,215884150,11740,11730,11740,11730,2
20250401,145700,215860680,11730,11730,11730,11730,0
20250401,145600,215860680,11730,11730,11730,11730,3
20250401,145500,215825490,11740,11740,11740,11740,0
20250401,145400,215825490,11740,11740,11740,11740,0
20250401,145300,215825490,11740,11740,11740,11740,0
20250401,145200,215825490,11740,11740,11740,11740,0
20250401,145100,215825490,11740,11740,11740,11740,0
20250401,145000,215825490,11740,11740,11740,11740,0
20250401,144900,215825490,11740,11730,11740,11730,2
20250401,144800,215802020,11710,11710,11710,11710,0
20250401,144700,215802020,11710,11710,11710,11710,0
20250401,144600,215802020,11710,11710,11710,11710,23
20250401,144500,215532690,11740,11740,11740,11740,0
20250401,144400,215532690,11740,11740,11740,11740,0
20250401,144300,215532690,11740,11740,11740,11740,0
20250401,144200,215532690,11740,11740,11740,11740,0
20250401,144100,215532690,11740,11740,11740,11740,0
20250401,144000,215532690,11740,11730,11740,11730,2
20250401,143900,215509220,11710,11710,11710,11710,5
20250401,143800,215450670,11710,11710,11710,11710,0
20250401,143700,215450670,11710,11730,11740,11710,23
20250401,143600,215181290,11710,11730,11730,11710,484
20250401,143500,209505640,11730,11730,11730,11730,2
20250401,143400,209482180,11750,11750,11750,11750,0
20250401,143300,209482180,11750,11750,11750,11750,0
20250401,143200,209482180,11750,11750,11750,11750,55
20250401,143100,208835930,11750,11750,11750,11750,1
20250401,143000,208824180,11730,11730,11730,11730,0
20250401,142900,208824180,11730,11730,11730,11730,0
20250401,142800,208824180,11730,11730,11730,11730,2
20250401,142700,208800720,11750,11750,11750,11750,0
20250401,142600,208800720,11750,11750,11750,11750,0
20250401,142500,208800720,11750,11750,11750,11750,0
20250401,142400,208800720,11750,11750,11750,11750,0
20250401,142300,208800720,11750,11750,11750,11750,0
20250401,142200,208800720,11750,11750,11750,11750,0
20250401,142100,208800720,11750,11750,11750,11750,0
20250401,142000,208800720,11750,11750,11750,11750,0
20250401,141900,208800720,11750,11750,11750,11750,0
20250401,141800,208800720,11750,11750,11750,11750,58
20250401,141700,208119220,11750,11750,11750,11750,0
20250401,141600,208119220,11750,11750,11750,11750,0
20250401,141500,208119220,11750,11750,11750,11750,0
20250401,141400,208119220,11750,11750,11750,11750,0
20250401,141300,208119220,11750,11750,11750,11750,0
20250401,141200,208119220,11750,11750,11750,11750,0
20250401,141100,208119220,11750,11750,11750,11750,0
20250401,141000,208119220,11750,11750,11750,11750,0
20250401,140900,208119220,11750,11750,11750,11750,0
20250401,140800,208119220,11750,11750,11750,11750,0
20250401,140700,208119220,11750,11750,11750,11750,0
20250401,140600,208119220,11750,11750,11750,11750,0
20250401,140500,208119220,11750,11750,11750,11750,0
20250401,140400,208119220,11750,11750,11750,11750,0
20250401,140300,208119220,11750,11750,11750,11750,0
20250401,140200,208119220,11750,11750,11750,11750,0
20250401,140100,208119220,11750,11750,11750,11750,0
20250401,140000,208119220,11750,11750,11750,11750,0
20250401,135900,208119220,11750,11750,11750,11750,0
20250401,135800,208119220,11750,11750,11750,11750,1
20250401,135700,208107470,11740,11740,11740,11740,0
20250401,135600,208107470,11740,11740,11740,11740,0
20250401,135500,208107470,11740,11740,11740,11740,10
20250401,135400,207990070,11750,11750,11750,11750,0
20250401,135300,207990070,11750,11750,11750,11750,0
20250401,135200,207990070,11750,11750,11750,11750,0
20250401,135100,207990070,11750,11750,11750,11750,0
20250401,135000,207990070,11750,11750,11750,11750,0
20250401,134900,207990070,11750,11750,11750,11750,0
20250401,134800,207990070,11750,11750,11750,11750,0
20250401,134700,207990070,11750,11750,11750,11750,0
20250401,134600,207990070,11750,11750,11750,11750,0
20250401,134500,207990070,11750,11750,11770,11750,11
20250401,134400,207860790,11730,11750,11750,11730,247
20250401,134300,204960730,11770,11770,11770,11770,0
20250401,134200,204960730,11770,11770,11770,11770,0
20250401,134100,204960730,11770,11770,11770,11770,1
20250401,134000,204948960,11760,11760,11760,11760,0
20250401,133900,204948960,11760,11760,11760,11760,1
20250401,133800,204937200,11770,11770,11770,11770,0
20250401,133700,204937200,11770,11770,11770,11770,0
20250401,133600,204937200,11770,11770,11770,11770,0
20250401,133500,204937200,11770,11750,11770,11750,16
20250401,133400,204749170,11750,11750,11750,11750,0
20250401,133300,204749170,11750,11750,11750,11750,0
20250401,133200,204749170,11750,11750,11750,11750,0
20250401,133100,204749170,11750,11750,11750,11750,135
20250401,133000,203162920,11750,11750,11750,11750,15
20250401,132900,202986670,11770,11770,11770,11770,0
20250401,132800,202986670,11770,11770,11770,11770,0
20250401,132700,202986670,11770,11770,11770,11770,0
20250401,132600,202986670,11770,11770,11770,11770,0
20250401,132500,202986670,11770,11770,11780,11770,50
20250401,132400,202397690,11770,11770,11770,11770,0
20250401,132300,202397690,11770,11770,11770,11770,0
20250401,132200,202397690,11770,11770,11770,11770,0
20250401,132100,202397690,11770,11770,11770,11770,16
20250401,132000,202209370,11770,11770,11770,11770,1
20250401,131900,202197600,11770,11770,11770,11770,0
20250401,131800,202197600,11770,11770,11770,11770,0
20250401,131700,202197600,11770,11770,11770,11770,15
20250401,131600,202021050,11770,11770,11770,11770,0
20250401,131500,202021050,11770,11770,11770,11770,0
20250401,131400,202021050,11770,11770,11770,11770,0
20250401,131300,202021050,11770,11770,11770,11770,0
20250401,131200,202021050,11770,11770,11770,11770,0
20250401,131100,202021050,11770,11770,11770,11770,0
20250401,131000,202021050,11770,11770,11770,11770,1
20250401,130900,202009280,11770,11770,11770,11770,5
20250401,130800,201950430,11770,11770,11770,11770,0
20250401,130700,201950430,11770,11770,11770,11770,0
20250401,130600,201950430,11770,11770,11770,11770,0
20250401,130500,201950430,11770,11770,11770,11770,0
20250401,130400,201950430,11770,11770,11770,11770,6
20250401,130300,201879810,11750,11750,11750,11750,0
20250401,130200,201879810,11750,11750,11750,11750,0
20250401,130100,201879810,11750,11750,11750,11750,0
20250401,130000,201879810,11750,11750,11750,11750,0
20250401,125900,201879810,11750,11750,11750,11750,1
20250401,125800,201868060,11750,11750,11750,11750,103
20250401,125700,200657810,11740,11740,11740,11740,0
20250401,125600,200657810,11740,11740,11740,11740,0
20250401,125500,200657810,11740,11740,11740,11740,0
20250401,125400,200657810,11740,11740,11740,11740,0
20250401,125300,200657810,11740,11740,11740,11740,0
20250401,125200,200657810,11740,11740,11740,11740,0
20250401,125100,200657810,11740,11740,11740,11740,0
20250401,125000,200657810,11740,11740,11740,11740,0
20250401,124900,200657810,11740,11740,11740,11740,0
20250401,124800,200657810,11740,11740,11740,11740,0
20250401,124700,200657810,11740,11740,11740,11740,0
20250401,124600,200657810,11740,11740,11740,11740,0
20250401,124500,200657810,11740,11740,11740,11740,0
20250401,124400,200657810,11740,11740,11740,11740,0
20250401,124300,200657810,11740,11740,11740,11740,0
20250401,124200,200657810,11740,11740,11740,11740,0
20250401,124100,200657810,11740,11740,11740,11740,4
20250401,124000,200610850,11740,11740,11740,11740,0
20250401,123900,200610850,11740,11740,11740,11740,0
20250401,123800,200610850,11740,11740,11740,11740,13
20250401,123700,200458230,11720,11720,11720,11720,0
20250401,123600,200458230,11720,11720,11720,11720,0
20250401,123500,200458230,11720,11720,11720,11720,0
20250401,123400,200458230,11720,11720,11720,11720,0
20250401,123300,200458230,11720,11720,11720,11720,0
20250401,123200,200458230,11720,11720,11720,11720,4
20250401,123100,200411350,11720,11720,11720,11720,14
20250401,123000,200247270,11720,11720,11720,11720,287
20250401,122900,196883630,11720,11720,11720,11720,0
20250401,122800,196883630,11720,11720,11720,11720,25
20250401,122700,196590630,11730,11730,11730,11730,394
20250401,122600,191969010,11730,11740,11740,11730,8
20250401,122500,191875130,11750,11750,11750,11750,8
20250401,122400,191781130,11750,11750,11750,11750,0
20250401,122300,191781130,11750,11750,11750,11750,0
20250401,122200,191781130,11750,11750,11750,11750,100
20250401,122100,190606130,11760,11760,11760,11760,7
20250401,122000,190523810,11770,11770,11770,11770,0
20250401,121900,190523810,11770,11770,11770,11770,0
20250401,121800,190523810,11770,11770,11770,11770,2
20250401,121700,190500270,11760,11760,11760,11760,0
20250401,121600,190500270,11760,11760,11760,11760,0
20250401,121500,190500270,11760,11760,11760,11760,0
20250401,121400,190500270,11760,11760,11760,11760,0
20250401,121300,190500270,11760,11760,11760,11760,0
20250401,121200,190500270,11760,11760,11760,11760,0
20250401,121100,190500270,11760,11760,11760,11760,0
20250401,121000,190500270,11760,11760,11760,11760,0
20250401,120900,190500270,11760,11760,11760,11760,35
20250401,120800,190088670,11760,11760,11760,11760,0
20250401,120700,190088670,11760,11760,11760,11760,18
20250401,120600,189876990,11760,11760,11760,11750,224
20250401,120500,187243390,11760,11760,11760,11760,4
20250401,120400,187196350,11780,11780,11780,11780,0
20250401,120300,187196350,11780,11780,11780,11780,0
20250401,120200,187196350,11780,11780,11780,11780,0
20250401,120100,187196350,11780,11780,11780,11780,0
20250401,120000,187196350,11780,11780,11780,11780,1
20250401,115900,187184570,11780,11780,11780,11780,0
20250401,115800,187184570,11780,11780,11780,11780,0
20250401,115700,187184570,11780,11780,11780,11780,156
20250401,115600,185346890,11780,11780,11780,11780,0
20250401,115500,185346890,11780,11780,11780,11780,0
20250401,115400,185346890,11780,11780,11780,11780,1
20250401,115300,185335110,11770,11770,11770,11770,0
20250401,115200,185335110,11770,11770,11770,11770,0
20250401,115100,185335110,11770,11770,11770,11770,1
20250401,115000,185323340,11760,11760,11760,11760,0
20250401,114900,185323340,11760,11760,11760,11760,0
20250401,114800,185323340,11760,11760,11760,11760,0
20250401,114700,185323340,11760,11760,11760,11760,0
20250401,114600,185323340,11760,11760,11760,11760,0
20250401,114500,185323340,11760,11760,11760,11760,0
20250401,114400,185323340,11760,11760,11760,11760,0
20250401,114300,185323340,11760,11760,11760,11760,0
20250401,114200,185323340,11760,11760,11770,11760,8
20250401,114100,185229230,11760,11740,11760,11740,12
20250401,114000,185088210,11740,11740,11740,11740,26
20250401,113900,184782970,11730,11730,11730,11730,0
20250401,113800,184782970,11730,11720,11730,11720,10
20250401,113700,184665690,11720,11720,11720,11720,5
20250401,113600,184607090,11720,11720,11720,11720,7
20250401,113500,184525050,11720,11720,11800,11700,600
20250401,113400,177464140,11720,11720,11720,11720,2
20250401,113300,177440700,11720,11760,11760,11720,240
20250401,113200,174620650,11760,11760,11760,11760,0
20250401,113100,174620650,11760,11760,11760,11760,0
20250401,113000,174620650,11760,11760,11760,11760,0
20250401,112900,174620650,11760,11760,11760,11760,0
20250401,112800,174620650,11760,11760,11760,11760,0
20250401,112700,174620650,11760,11760,11760,11760,43
20250401,112600,174114970,11770,11770,11770,11770,0
20250401,112500,174114970,11770,11770,11770,11770,0
20250401,112400,174114970,11770,11770,11770,11770,0
20250401,112300,174114970,11770,11760,11770,11720,374
20250401,112200,169719800,11770,11770,11770,11770,2
20250401,112100,169696260,11770,11770,11770,11770,0
20250401,112000,169696260,11770,11770,11770,11770,81
20250401,111900,168742890,11770,11720,11770,11720,182
20250401,111800,166604290,11720,11720,11720,11720,7
20250401,111700,166522250,11720,11720,11720,11720,1
20250401,111600,166510530,11720,11710,11740,11710,13
20250401,111500,166357960,11710,11710,11710,11710,0
20250401,111400,166357960,11710,11710,11710,11710,0
20250401,111300,166357960,11710,11710,11710,11710,0
20250401,111200,166357960,11710,11710,11730,11710,51
20250401,111100,165759770,11720,11710,11720,11710,201
20250401,111000,163406050,11730,11700,11750,11700,1145
20250401,110900,149972830,11690,11720,11720,11690,453
20250401,110800,144673500,11720,11710,11720,11710,359
20250401,110700,140466310,11690,11680,11690,11680,135
20250401,110600,138888450,11670,11670,11690,11670,226
20250401,110500,136249350,11680,11670,11680,11670,176
20250401,110400,134194560,11670,11670,11670,11670,80
20250401,110300,133260960,11670,11680,11700,11670,359
20250401,110200,129064690,11660,11660,11660,11660,0
20250401,110100,129064690,11660,11660,11660,11660,0
20250401,110000,129064690,11660,11660,11660,11660,0
20250401,105900,129064690,11660,11660,11660,11660,4
20250401,105800,129018050,11660,11660,11680,11660,15
20250401,105700,128842890,11660,11660,11660,11660,0
20250401,105600,128842890,11660,11660,11660,11660,0
20250401,105500,128842890,11660,11660,11660,11660,0
20250401,105400,128842890,11660,11660,11660,11660,0
20250401,105300,128842890,11660,11660,11660,11660,2
20250401,105200,128819570,11650,11650,11650,11650,409
20250401,105100,124054720,11690,11690,11690,11690,0
20250401,105000,124054720,11690,11690,11690,11690,0
20250401,104900,124054720,11690,11690,11690,11690,0
20250401,104800,124054720,11690,11690,11690,11690,0
20250401,104700,124054720,11690,11690,11690,11690,0
20250401,104600,124054720,11690,11660,11690,11660,113
20250401,104500,122736630,11640,11640,11640,11640,0
20250401,104400,122736630,11640,11640,11640,11640,0
20250401,104300,122736630,11640,11640,11640,11640,0
20250401,104200,122736630,11640,11640,11650,11640,3
20250401,104100,122701700,11630,11630,11630,11630,0
20250401,104000,122701700,11630,11630,11630,11630,0
20250401,103900,122701700,11630,11630,11630,11630,0
20250401,103800,122701700,11630,11630,11630,11630,97
20250401,103700,121573590,11630,11630,11630,11630,2
20250401,103600,121550330,11630,11630,11630,11630,1
20250401,103500,121538700,11620,11620,11620,11620,7
20250401,103400,121457360,11640,11640,11640,11640,0
20250401,103300,121457360,11640,11640,11640,11640,4
20250401,103200,121410800,11640,11640,11640,11640,10
20250401,103100,121294400,11640,11640,11640,11640,0
20250401,103000,121294400,11640,11660,11660,11640,100
20250401,102900,120130260,11680,11680,11680,11680,1
20250401,102800,120118580,11680,11680,11680,11680,0
20250401,102700,120118580,11680,11680,11680,11680,20
20250401,102600,119884980,11700,11700,11700,11700,0
20250401,102500,119884980,11700,11700,11700,11700,0
20250401,102400,119884980,11700,11680,11700,11680,100
20250401,102300,118715540,11680,11680,11680,11680,1
20250401,102200,118703860,11700,11700,11700,11700,0
20250401,102100,118703860,11700,11680,11700,11680,2
20250401,102000,118680480,11700,11700,11700,11700,0
20250401,101900,118680480,11700,11680,11700,11680,26
20250401,101800,118376300,11700,11700,11700,11700,0
20250401,101700,118376300,11700,11700,11700,11700,0
20250401,101600,118376300,11700,11700,11700,11700,0
20250401,101500,118376300,11700,11700,11700,11700,0
20250401,101400,118376300,11700,11640,11700,11640,40
20250401,101300,117909310,11640,11640,11640,11640,0
20250401,101200,117909310,11640,11640,11640,11640,2
20250401,101100,117886030,11640,11640,11650,11640,3
20250401,101000,117851100,11640,11630,11640,11630,130
20250401,100900,116337910,11640,11620,11640,11620,136
20250401,100800,114757570,11620,11620,11620,11620,0
20250401,100700,114757570,11620,11620,11620,11620,0
20250401,100600,114757570,11620,11620,11620,11620,1
20250401,100500,114745950,11620,11620,11620,11620,0
20250401,100400,114745950,11620,11620,11620,11620,1
20250401,100300,114734330,11610,11610,11610,11610,50
20250401,100200,114153830,11610,11610,11620,11610,126
20250401,100100,112690820,11620,11620,11620,11620,2
20250401,100000,112667580,11610,11610,11610,11610,0
20250401,095900,112667580,11610,11610,11610,11610,381
20250401,095800,108244170,11600,11600,11600,11600,0
20250401,095700,108244170,11600,11600,11600,11600,0
20250401,095600,108244170,11600,11630,11630,11600,1290
20250401,095500,93258590,11660,11660,11660,11660,0
20250401,095400,93258590,11660,11660,11660,11660,0
20250401,095300,93258590,11660,11660,11660,11660,86
20250401,095200,92255830,11700,11660,11700,11630,1127
20250401,095100,79127290,11680,11640,11680,11640,500
20250401,095000,73290970,11640,11630,11640,11630,374
20250401,094900,68939350,11630,11630,11630,11630,2
20250401,094800,68916090,11630,11630,11630,11630,2
20250401,094700,68892830,11620,11620,11620,11620,0
20250401,094600,68892830,11620,11620,11620,11620,96
20250401,094500,67777310,11630,11630,11630,11630,10
20250401,094400,67661010,11610,11680,11680,11610,278
20250401,094300,64429400,11640,11650,11770,11640,567
20250401,094200,57793510,11640,11640,11640,11630,513
20250401,094100,51826710,11650,11650,11650,11650,1
20250401,094000,51815060,11650,11650,11650,11650,0
20250401,093900,51815060,11650,11650,11650,11650,68
20250401,093800,51022860,11650,11650,11650,11650,1
20250401,093700,51011210,11650,11650,11650,11650,1
20250401,093600,50999560,11640,11650,11650,11630,244
20250401,093500,48160660,11650,11650,11650,11650,0
20250401,093400,48160660,11650,11650,11650,11650,0
20250401,093300,48160660,11650,11650,11650,11650,183
20250401,093200,46028710,11650,11650,11650,11650,170
20250401,093100,44048210,11650,11650,11650,11650,0
20250401,093000,44048210,11650,11650,11650,11650,5
20250401,092900,43989960,11660,11700,11700,11660,533
20250401,092800,37768090,11720,11720,11720,11720,0
20250401,092700,37768090,11720,11720,11720,11720,0
20250401,092600,37768090,11720,11720,11720,11720,0
20250401,092500,37768090,11720,11720,11720,11720,0
20250401,092400,37768090,11720,11720,11720,11720,0
20250401,092300,37768090,11720,11740,11740,11690,1010
20250401,092200,25951920,11770,11745,11770,11745,98
20250401,092100,24800660,11740,11740,11740,11740,0
20250401,092000,24800660,11740,11710,11740,11700,66
20250401,091900,24027360,11720,11750,11750,11720,521
20250401,091800,17920610,11750,11720,11750,11720,2
20250401,091700,17897140,11720,11720,11720,11720,0
20250401,091600,17897140,11720,11720,11720,11720,94
20250401,091500,16795460,11720,11720,11720,11710,120
20250401,091400,15390060,11720,11750,11750,11710,73
20250401,091300,14534280,11730,11730,11730,11730,0
20250401,091200,14534280,11730,11780,11780,11730,6
20250401,091100,14463850,11740,11740,11740,11740,343
20250401,091000,10437030,11800,11800,11800,11800,1
20250401,090900,10425230,11810,11810,11810,11810,0
20250401,090800,10425230,11810,11810,11810,11810,0
20250401,090700,10425230,11810,11810,11810,11810,0
20250401,090600,10425230,11810,11810,11810,11810,3
20250401,090500,10389800,11740,11740,11740,11740,0
20250401,090400,10389800,11740,11740,11740,11740,0
20250401,090300,10389800,11740,11740,11740,11740,14
20250401,090200,10225440,11730,11760,11760,11710,372
20250401,090100,5858220,11860,11790,11880,11760,187
20250401,090000,3656560,11890,11950,11950,11690,308
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 205300 248393570 11740 11740 11740 11740 479
3 20250401 205200 248393570 11740 11740 11740 11740 0
4 20250401 205100 248393570 11740 11740 11740 11740 0
5 20250401 205000 248393570 11740 11740 11740 11740 0
6 20250401 204900 248393570 11740 11740 11740 11740 0
7 20250401 204800 248393570 11740 11740 11740 11740 0
8 20250401 204700 248393570 11740 11740 11740 11740 0
9 20250401 204600 248393570 11740 11740 11740 11740 0
10 20250401 204500 248393570 11740 11740 11740 11740 0
11 20250401 204400 248393570 11740 11740 11740 11740 0
12 20250401 204300 248393570 11740 11740 11740 11740 0
13 20250401 204200 248393570 11740 11740 11740 11740 0
14 20250401 204100 248393570 11740 11740 11740 11740 0
15 20250401 204000 248393570 11740 11740 11740 11740 0
16 20250401 203900 248393570 11740 11740 11740 11740 0
17 20250401 203800 248393570 11740 11740 11740 11740 0
18 20250401 203700 248393570 11740 11740 11740 11740 0
19 20250401 203600 248393570 11740 11740 11740 11740 0
20 20250401 203500 248393570 11740 11740 11740 11740 0
21 20250401 203400 248393570 11740 11740 11740 11740 0
22 20250401 203300 248393570 11740 11740 11740 11740 0
23 20250401 203200 248393570 11740 11740 11740 11740 0
24 20250401 203100 248393570 11740 11740 11740 11740 0
25 20250401 203000 248393570 11740 11740 11740 11740 0
26 20250401 202900 248393570 11740 11740 11740 11740 0
27 20250401 202800 248393570 11740 11740 11740 11740 0
28 20250401 202700 248393570 11740 11740 11740 11740 0
29 20250401 202600 248393570 11740 11740 11740 11740 0
30 20250401 202500 248393570 11740 11740 11740 11740 0
31 20250401 202400 248393570 11740 11740 11740 11740 0
32 20250401 202300 248393570 11740 11740 11740 11740 479
33 20250401 202200 248393570 11740 11740 11740 11740 0
34 20250401 202100 248393570 11740 11740 11740 11740 0
35 20250401 202000 248393570 11740 11740 11740 11740 0
36 20250401 201900 248393570 11740 11740 11740 11740 0
37 20250401 201800 248393570 11740 11740 11740 11740 0
38 20250401 201700 248393570 11740 11740 11740 11740 0
39 20250401 201600 248393570 11740 11740 11740 11740 0
40 20250401 201500 248393570 11740 11740 11740 11740 0
41 20250401 201400 248393570 11740 11740 11740 11740 0
42 20250401 201300 248393570 11740 11740 11740 11740 0
43 20250401 201200 248393570 11740 11740 11740 11740 0
44 20250401 201100 248393570 11740 11740 11740 11740 0
45 20250401 201000 248393570 11740 11740 11740 11740 0
46 20250401 200900 248393570 11740 11740 11740 11740 0
47 20250401 200800 248393570 11740 11740 11740 11740 0
48 20250401 200700 248393570 11740 11740 11740 11740 0
49 20250401 200600 248393570 11740 11740 11740 11740 0
50 20250401 200500 248393570 11740 11740 11740 11740 0
51 20250401 200400 248393570 11740 11740 11740 11740 0
52 20250401 200300 248393570 11740 11740 11740 11740 0
53 20250401 200200 248393570 11740 11740 11740 11740 0
54 20250401 200100 248393570 11740 11740 11740 11740 0
55 20250401 200000 248393570 11740 11740 11740 11740 0
56 20250401 195900 248393570 11740 11740 11740 11740 0
57 20250401 195800 248393570 11740 11740 11740 11740 0
58 20250401 195700 248393570 11740 11740 11740 11740 0
59 20250401 195600 248393570 11740 11740 11740 11740 0
60 20250401 195500 248393570 11740 11740 11740 11740 0
61 20250401 195400 248393570 11740 11740 11740 11740 0
62 20250401 195300 248393570 11740 11740 11740 11740 479
63 20250401 195200 248393570 11740 11740 11740 11740 0
64 20250401 195100 248393570 11740 11740 11740 11740 0
65 20250401 195000 248393570 11740 11740 11740 11740 0
66 20250401 194900 248393570 11740 11740 11740 11740 0
67 20250401 194800 248393570 11740 11740 11740 11740 0
68 20250401 194700 248393570 11740 11740 11740 11740 0
69 20250401 194600 248393570 11740 11740 11740 11740 0
70 20250401 194500 248393570 11740 11740 11740 11740 0
71 20250401 194400 248393570 11740 11740 11740 11740 0
72 20250401 194300 248393570 11740 11740 11740 11740 0
73 20250401 194200 248393570 11740 11740 11740 11740 0
74 20250401 194100 248393570 11740 11740 11740 11740 0
75 20250401 194000 248393570 11740 11740 11740 11740 0
76 20250401 193900 248393570 11740 11740 11740 11740 0
77 20250401 193800 248393570 11740 11740 11740 11740 0
78 20250401 193700 248393570 11740 11740 11740 11740 0
79 20250401 193600 248393570 11740 11740 11740 11740 0
80 20250401 193500 248393570 11740 11740 11740 11740 0
81 20250401 193400 248393570 11740 11740 11740 11740 0
82 20250401 193300 248393570 11740 11740 11740 11740 0
83 20250401 193200 248393570 11740 11740 11740 11740 0
84 20250401 193100 248393570 11740 11740 11740 11740 0
85 20250401 193000 248393570 11740 11740 11740 11740 0
86 20250401 192900 248393570 11740 11740 11740 11740 0
87 20250401 192800 248393570 11740 11740 11740 11740 0
88 20250401 192700 248393570 11740 11740 11740 11740 0
89 20250401 192600 248393570 11740 11740 11740 11740 0
90 20250401 192500 248393570 11740 11740 11740 11740 0
91 20250401 192400 248393570 11740 11740 11740 11740 0
92 20250401 192300 248393570 11740 11740 11740 11740 479
93 20250401 192200 248393570 11740 11740 11740 11740 0
94 20250401 192100 248393570 11740 11740 11740 11740 0
95 20250401 192000 248393570 11740 11740 11740 11740 0
96 20250401 191900 248393570 11740 11740 11740 11740 0
97 20250401 191800 248393570 11740 11740 11740 11740 0
98 20250401 191700 248393570 11740 11740 11740 11740 0
99 20250401 191600 248393570 11740 11740 11740 11740 0
100 20250401 191500 248393570 11740 11740 11740 11740 0
101 20250401 191400 248393570 11740 11740 11740 11740 0
102 20250401 191300 248393570 11740 11740 11740 11740 0
103 20250401 191200 248393570 11740 11740 11740 11740 0
104 20250401 191100 248393570 11740 11740 11740 11740 0
105 20250401 191000 248393570 11740 11740 11740 11740 0
106 20250401 190900 248393570 11740 11740 11740 11740 0
107 20250401 190800 248393570 11740 11740 11740 11740 0
108 20250401 190700 248393570 11740 11740 11740 11740 0
109 20250401 190600 248393570 11740 11740 11740 11740 0
110 20250401 190500 248393570 11740 11740 11740 11740 0
111 20250401 190400 248393570 11740 11740 11740 11740 0
112 20250401 190300 248393570 11740 11740 11740 11740 0
113 20250401 190200 248393570 11740 11740 11740 11740 0
114 20250401 190100 248393570 11740 11740 11740 11740 0
115 20250401 190000 248393570 11740 11740 11740 11740 0
116 20250401 185900 248393570 11740 11740 11740 11740 0
117 20250401 185800 248393570 11740 11740 11740 11740 0
118 20250401 185700 248393570 11740 11740 11740 11740 0
119 20250401 185600 248393570 11740 11740 11740 11740 0
120 20250401 185500 248393570 11740 11740 11740 11740 0
121 20250401 185400 248393570 11740 11740 11740 11740 0
122 20250401 185300 248393570 11740 11740 11740 11740 479
123 20250401 185200 248393570 11740 11740 11740 11740 0
124 20250401 185100 248393570 11740 11740 11740 11740 0
125 20250401 185000 248393570 11740 11740 11740 11740 0
126 20250401 184900 248393570 11740 11740 11740 11740 0
127 20250401 184800 248393570 11740 11740 11740 11740 0
128 20250401 184700 248393570 11740 11740 11740 11740 0
129 20250401 184600 248393570 11740 11740 11740 11740 0
130 20250401 184500 248393570 11740 11740 11740 11740 0
131 20250401 184400 248393570 11740 11740 11740 11740 0
132 20250401 184300 248393570 11740 11740 11740 11740 0
133 20250401 184200 248393570 11740 11740 11740 11740 0
134 20250401 184100 248393570 11740 11740 11740 11740 0
135 20250401 184000 248393570 11740 11740 11740 11740 0
136 20250401 183900 248393570 11740 11740 11740 11740 0
137 20250401 183800 248393570 11740 11740 11740 11740 0
138 20250401 183700 248393570 11740 11740 11740 11740 0
139 20250401 183600 248393570 11740 11740 11740 11740 0
140 20250401 183500 248393570 11740 11740 11740 11740 0
141 20250401 183400 248393570 11740 11740 11740 11740 0
142 20250401 183300 248393570 11740 11740 11740 11740 0
143 20250401 183200 248393570 11740 11740 11740 11740 0
144 20250401 183100 248393570 11740 11740 11740 11740 0
145 20250401 183000 248393570 11740 11740 11740 11740 0
146 20250401 182900 248393570 11740 11740 11740 11740 0
147 20250401 182800 248393570 11740 11740 11740 11740 0
148 20250401 182700 248393570 11740 11740 11740 11740 0
149 20250401 182600 248393570 11740 11740 11740 11740 0
150 20250401 182500 248393570 11740 11740 11740 11740 0
151 20250401 182400 248393570 11740 11740 11740 11740 0
152 20250401 182300 248393570 11740 11740 11740 11740 479
153 20250401 182200 248393570 11740 11740 11740 11740 0
154 20250401 182100 248393570 11740 11740 11740 11740 0
155 20250401 182000 248393570 11740 11740 11740 11740 0
156 20250401 181900 248393570 11740 11740 11740 11740 0
157 20250401 181800 248393570 11740 11740 11740 11740 0
158 20250401 181700 248393570 11740 11740 11740 11740 0
159 20250401 181600 248393570 11740 11740 11740 11740 0
160 20250401 181500 248393570 11740 11740 11740 11740 0
161 20250401 181400 248393570 11740 11740 11740 11740 0
162 20250401 181300 248393570 11740 11740 11740 11740 0
163 20250401 181200 248393570 11740 11740 11740 11740 0
164 20250401 181100 248393570 11740 11740 11740 11740 0
165 20250401 181000 248393570 11740 11740 11740 11740 0
166 20250401 180900 248393570 11740 11740 11740 11740 0
167 20250401 180800 248393570 11740 11740 11740 11740 0
168 20250401 180700 248393570 11740 11740 11740 11740 0
169 20250401 180600 248393570 11740 11740 11740 11740 0
170 20250401 180500 248393570 11740 11740 11740 11740 0
171 20250401 180400 248393570 11740 11740 11740 11740 0
172 20250401 180300 248393570 11740 11740 11740 11740 0
173 20250401 180200 248393570 11740 11740 11740 11740 0
174 20250401 180100 248393570 11740 11740 11740 11740 0
175 20250401 180000 248393570 11740 11740 11740 11740 0
176 20250401 175900 248393570 11740 11740 11740 11740 0
177 20250401 175800 248393570 11740 11740 11740 11740 0
178 20250401 175700 248393570 11740 11740 11740 11740 0
179 20250401 175600 248393570 11740 11740 11740 11740 0
180 20250401 175500 248393570 11740 11740 11740 11740 0
181 20250401 175400 248393570 11740 11740 11740 11740 0
182 20250401 175300 248393570 11740 11740 11740 11740 479
183 20250401 175200 248393570 11740 11740 11740 11740 0
184 20250401 175100 248393570 11740 11740 11740 11740 0
185 20250401 175000 248393570 11740 11740 11740 11740 0
186 20250401 174900 248393570 11740 11740 11740 11740 0
187 20250401 174800 248393570 11740 11740 11740 11740 0
188 20250401 174700 248393570 11740 11740 11740 11740 0
189 20250401 174600 248393570 11740 11740 11740 11740 0
190 20250401 174500 248393570 11740 11740 11740 11740 0
191 20250401 174400 248393570 11740 11740 11740 11740 0
192 20250401 174300 248393570 11740 11740 11740 11740 0
193 20250401 174200 248393570 11740 11740 11740 11740 0
194 20250401 174100 248393570 11740 11740 11740 11740 0
195 20250401 174000 248393570 11740 11740 11740 11740 0
196 20250401 173900 248393570 11740 11740 11740 11740 0
197 20250401 173800 248393570 11740 11740 11740 11740 0
198 20250401 173700 248393570 11740 11740 11740 11740 0
199 20250401 173600 248393570 11740 11740 11740 11740 0
200 20250401 173500 248393570 11740 11740 11740 11740 0
201 20250401 173400 248393570 11740 11740 11740 11740 0
202 20250401 173300 248393570 11740 11740 11740 11740 0
203 20250401 173200 248393570 11740 11740 11740 11740 0
204 20250401 173100 248393570 11740 11740 11740 11740 0
205 20250401 173000 248393570 11740 11740 11740 11740 0
206 20250401 172900 248393570 11740 11740 11740 11740 0
207 20250401 172800 248393570 11740 11740 11740 11740 0
208 20250401 172700 248393570 11740 11740 11740 11740 0
209 20250401 172600 248393570 11740 11740 11740 11740 0
210 20250401 172500 248393570 11740 11740 11740 11740 0
211 20250401 172400 248393570 11740 11740 11740 11740 0
212 20250401 172300 248393570 11740 11740 11740 11740 479
213 20250401 172200 248393570 11740 11740 11740 11740 0
214 20250401 172100 248393570 11740 11740 11740 11740 0
215 20250401 172000 248393570 11740 11740 11740 11740 0
216 20250401 171900 248393570 11740 11740 11740 11740 0
217 20250401 171800 248393570 11740 11740 11740 11740 0
218 20250401 171700 248393570 11740 11740 11740 11740 0
219 20250401 171600 248393570 11740 11740 11740 11740 0
220 20250401 171500 248393570 11740 11740 11740 11740 0
221 20250401 171400 248393570 11740 11740 11740 11740 0
222 20250401 171300 248393570 11740 11740 11740 11740 0
223 20250401 171200 248393570 11740 11740 11740 11740 0
224 20250401 171100 248393570 11740 11740 11740 11740 0
225 20250401 171000 248393570 11740 11740 11740 11740 0
226 20250401 170900 248393570 11740 11740 11740 11740 0
227 20250401 170800 248393570 11740 11740 11740 11740 0
228 20250401 170700 248393570 11740 11740 11740 11740 0
229 20250401 170600 248393570 11740 11740 11740 11740 0
230 20250401 170500 248393570 11740 11740 11740 11740 0
231 20250401 170400 248393570 11740 11740 11740 11740 0
232 20250401 170300 248393570 11740 11740 11740 11740 0
233 20250401 170200 248393570 11740 11740 11740 11740 0
234 20250401 170100 248393570 11740 11740 11740 11740 0
235 20250401 170000 248393570 11740 11740 11740 11740 0
236 20250401 165900 248393570 11740 11740 11740 11740 0
237 20250401 165800 248393570 11740 11740 11740 11740 0
238 20250401 165700 248393570 11740 11740 11740 11740 0
239 20250401 165600 248393570 11740 11740 11740 11740 0
240 20250401 165500 248393570 11740 11740 11740 11740 0
241 20250401 165400 248393570 11740 11740 11740 11740 0
242 20250401 165300 248393570 11740 11740 11740 11740 479
243 20250401 165200 248393570 11740 11740 11740 11740 0
244 20250401 165100 248393570 11740 11740 11740 11740 0
245 20250401 165000 248393570 11740 11740 11740 11740 0
246 20250401 164900 248393570 11740 11740 11740 11740 0
247 20250401 164800 248393570 11740 11740 11740 11740 0
248 20250401 164700 248393570 11740 11740 11740 11740 0
249 20250401 164600 248393570 11740 11740 11740 11740 0
250 20250401 164500 248393570 11740 11740 11740 11740 0
251 20250401 164400 248393570 11740 11740 11740 11740 0
252 20250401 164300 248393570 11740 11740 11740 11740 0
253 20250401 164200 248393570 11740 11740 11740 11740 0
254 20250401 164100 248393570 11740 11740 11740 11740 0
255 20250401 164000 248393570 11740 11740 11740 11740 0
256 20250401 163900 248393570 11740 11740 11740 11740 0
257 20250401 163800 248393570 11740 11740 11740 11740 0
258 20250401 163700 248393570 11740 11740 11740 11740 0
259 20250401 163600 248393570 11740 11740 11740 11740 0
260 20250401 163500 248393570 11740 11740 11740 11740 0
261 20250401 163400 248393570 11740 11740 11740 11740 0
262 20250401 163300 248393570 11740 11740 11740 11740 0
263 20250401 163200 248393570 11740 11740 11740 11740 0
264 20250401 163100 248393570 11740 11740 11740 11740 0
265 20250401 163000 248393570 11740 11740 11740 11740 0
266 20250401 162900 248393570 11740 11740 11740 11740 0
267 20250401 162800 248393570 11740 11740 11740 11740 0
268 20250401 162700 248393570 11740 11740 11740 11740 0
269 20250401 162600 248393570 11740 11740 11740 11740 0
270 20250401 162500 248393570 11740 11740 11740 11740 0
271 20250401 162400 248393570 11740 11740 11740 11740 0
272 20250401 162300 248393570 11740 11740 11740 11740 479
273 20250401 162200 248393570 11740 11740 11740 11740 0
274 20250401 162100 248393570 11740 11740 11740 11740 0
275 20250401 162000 248393570 11740 11740 11740 11740 0
276 20250401 161900 248393570 11740 11740 11740 11740 0
277 20250401 161800 248393570 11740 11740 11740 11740 0
278 20250401 161700 248393570 11740 11740 11740 11740 0
279 20250401 161600 248393570 11740 11740 11740 11740 0
280 20250401 161500 248393570 11740 11740 11740 11740 0
281 20250401 161400 248393570 11740 11740 11740 11740 0
282 20250401 161300 248393570 11740 11740 11740 11740 0
283 20250401 161200 248393570 11740 11740 11740 11740 0
284 20250401 161100 248393570 11740 11740 11740 11740 0
285 20250401 161000 248393570 11740 11740 11740 11740 0
286 20250401 160900 248393570 11740 11740 11740 11740 0
287 20250401 160800 248393570 11740 11740 11740 11740 0
288 20250401 160700 248393570 11740 11740 11740 11740 0
289 20250401 160600 248393570 11740 11740 11740 11740 0
290 20250401 160500 248393570 11740 11740 11740 11740 0
291 20250401 160400 248393570 11740 11740 11740 11740 0
292 20250401 160300 248393570 11740 11740 11740 11740 0
293 20250401 160200 248393570 11740 11740 11740 11740 0
294 20250401 160100 248393570 11740 11740 11740 11740 0
295 20250401 160000 248393570 11740 11740 11740 11740 0
296 20250401 155900 248393570 11740 11740 11740 11740 0
297 20250401 155800 248393570 11740 11740 11740 11740 0
298 20250401 155700 248393570 11740 11740 11740 11740 0
299 20250401 155600 248393570 11740 11740 11740 11740 0
300 20250401 155500 248393570 11740 11740 11740 11740 0
301 20250401 155400 248393570 11740 11740 11740 11740 0
302 20250401 155300 248393570 11740 11740 11740 11740 479
303 20250401 155200 248393570 11740 11740 11740 11740 0
304 20250401 155100 248393570 11740 11740 11740 11740 0
305 20250401 155000 248393570 11740 11740 11740 11740 0
306 20250401 154900 248393570 11740 11740 11740 11740 0
307 20250401 154800 248393570 11740 11740 11740 11740 0
308 20250401 154700 248393570 11740 11740 11740 11740 0
309 20250401 154600 248393570 11740 11740 11740 11740 0
310 20250401 154500 248393570 11740 11740 11740 11740 0
311 20250401 154400 248393570 11740 11740 11740 11740 0
312 20250401 154300 248393570 11740 11740 11740 11740 0
313 20250401 154200 248393570 11740 11740 11740 11740 0
314 20250401 154100 248393570 11740 11740 11740 11740 0
315 20250401 154000 248393570 11740 11740 11740 11740 0
316 20250401 153900 248393570 11740 11740 11740 11740 0
317 20250401 153800 248393570 11740 11740 11740 11740 0
318 20250401 153700 248393570 11740 11740 11740 11740 0
319 20250401 153600 248393570 11740 11740 11740 11740 0
320 20250401 153500 248393570 11740 11740 11740 11740 0
321 20250401 153400 248393570 11740 11740 11740 11740 0
322 20250401 153300 248393570 11740 11740 11740 11740 0
323 20250401 153200 248393570 11740 11740 11740 11740 0
324 20250401 153100 248393570 11740 11740 11740 11740 0
325 20250401 153000 248393570 11740 11740 11740 11740 479
326 20250401 152900 242770110 11740 11740 11740 11740 0
327 20250401 152800 242770110 11740 11740 11740 11740 0
328 20250401 152700 242770110 11740 11740 11740 11740 0
329 20250401 152600 242770110 11740 11740 11740 11740 0
330 20250401 152500 242770110 11740 11740 11740 11740 0
331 20250401 152400 242770110 11740 11740 11740 11740 0
332 20250401 152300 242770110 11740 11740 11740 11740 0
333 20250401 152200 242770110 11740 11740 11740 11740 0
334 20250401 152100 242770110 11740 11740 11740 11740 0
335 20250401 152000 242770110 11740 11740 11740 11740 0
336 20250401 151900 242770110 11740 11690 11740 11690 87
337 20250401 151800 241750780 11740 11740 11740 11740 0
338 20250401 151700 241750780 11740 11740 11740 11740 1
339 20250401 151600 241739040 11690 11690 11690 11690 0
340 20250401 151500 241739040 11690 11690 11690 11690 1
341 20250401 151400 241727350 11690 11690 11690 11690 0
342 20250401 151300 241727350 11690 11700 11700 11690 285
343 20250401 151200 238394300 11700 11700 11700 11700 98
344 20250401 151100 237247700 11740 11740 11740 11740 0
345 20250401 151000 237247700 11740 11740 11740 11740 0
346 20250401 150900 237247700 11740 11740 11740 11740 1
347 20250401 150800 237235960 11690 11690 11690 11690 0
348 20250401 150700 237235960 11690 11720 11720 11690 1000
349 20250401 150600 225542360 11710 11710 11710 11710 0
350 20250401 150500 225542360 11710 11710 11710 11710 126
351 20250401 150400 224066900 11740 11740 11740 11740 645
352 20250401 150300 216494600 11740 11740 11740 11740 0
353 20250401 150200 216494600 11740 11740 11740 11740 0
354 20250401 150100 216494600 11740 11740 11740 11740 1
355 20250401 150000 216482860 11710 11740 11740 11710 51
356 20250401 145900 215884150 11740 11740 11740 11740 0
357 20250401 145800 215884150 11740 11730 11740 11730 2
358 20250401 145700 215860680 11730 11730 11730 11730 0
359 20250401 145600 215860680 11730 11730 11730 11730 3
360 20250401 145500 215825490 11740 11740 11740 11740 0
361 20250401 145400 215825490 11740 11740 11740 11740 0
362 20250401 145300 215825490 11740 11740 11740 11740 0
363 20250401 145200 215825490 11740 11740 11740 11740 0
364 20250401 145100 215825490 11740 11740 11740 11740 0
365 20250401 145000 215825490 11740 11740 11740 11740 0
366 20250401 144900 215825490 11740 11730 11740 11730 2
367 20250401 144800 215802020 11710 11710 11710 11710 0
368 20250401 144700 215802020 11710 11710 11710 11710 0
369 20250401 144600 215802020 11710 11710 11710 11710 23
370 20250401 144500 215532690 11740 11740 11740 11740 0
371 20250401 144400 215532690 11740 11740 11740 11740 0
372 20250401 144300 215532690 11740 11740 11740 11740 0
373 20250401 144200 215532690 11740 11740 11740 11740 0
374 20250401 144100 215532690 11740 11740 11740 11740 0
375 20250401 144000 215532690 11740 11730 11740 11730 2
376 20250401 143900 215509220 11710 11710 11710 11710 5
377 20250401 143800 215450670 11710 11710 11710 11710 0
378 20250401 143700 215450670 11710 11730 11740 11710 23
379 20250401 143600 215181290 11710 11730 11730 11710 484
380 20250401 143500 209505640 11730 11730 11730 11730 2
381 20250401 143400 209482180 11750 11750 11750 11750 0
382 20250401 143300 209482180 11750 11750 11750 11750 0
383 20250401 143200 209482180 11750 11750 11750 11750 55
384 20250401 143100 208835930 11750 11750 11750 11750 1
385 20250401 143000 208824180 11730 11730 11730 11730 0
386 20250401 142900 208824180 11730 11730 11730 11730 0
387 20250401 142800 208824180 11730 11730 11730 11730 2
388 20250401 142700 208800720 11750 11750 11750 11750 0
389 20250401 142600 208800720 11750 11750 11750 11750 0
390 20250401 142500 208800720 11750 11750 11750 11750 0
391 20250401 142400 208800720 11750 11750 11750 11750 0
392 20250401 142300 208800720 11750 11750 11750 11750 0
393 20250401 142200 208800720 11750 11750 11750 11750 0
394 20250401 142100 208800720 11750 11750 11750 11750 0
395 20250401 142000 208800720 11750 11750 11750 11750 0
396 20250401 141900 208800720 11750 11750 11750 11750 0
397 20250401 141800 208800720 11750 11750 11750 11750 58
398 20250401 141700 208119220 11750 11750 11750 11750 0
399 20250401 141600 208119220 11750 11750 11750 11750 0
400 20250401 141500 208119220 11750 11750 11750 11750 0
401 20250401 141400 208119220 11750 11750 11750 11750 0
402 20250401 141300 208119220 11750 11750 11750 11750 0
403 20250401 141200 208119220 11750 11750 11750 11750 0
404 20250401 141100 208119220 11750 11750 11750 11750 0
405 20250401 141000 208119220 11750 11750 11750 11750 0
406 20250401 140900 208119220 11750 11750 11750 11750 0
407 20250401 140800 208119220 11750 11750 11750 11750 0
408 20250401 140700 208119220 11750 11750 11750 11750 0
409 20250401 140600 208119220 11750 11750 11750 11750 0
410 20250401 140500 208119220 11750 11750 11750 11750 0
411 20250401 140400 208119220 11750 11750 11750 11750 0
412 20250401 140300 208119220 11750 11750 11750 11750 0
413 20250401 140200 208119220 11750 11750 11750 11750 0
414 20250401 140100 208119220 11750 11750 11750 11750 0
415 20250401 140000 208119220 11750 11750 11750 11750 0
416 20250401 135900 208119220 11750 11750 11750 11750 0
417 20250401 135800 208119220 11750 11750 11750 11750 1
418 20250401 135700 208107470 11740 11740 11740 11740 0
419 20250401 135600 208107470 11740 11740 11740 11740 0
420 20250401 135500 208107470 11740 11740 11740 11740 10
421 20250401 135400 207990070 11750 11750 11750 11750 0
422 20250401 135300 207990070 11750 11750 11750 11750 0
423 20250401 135200 207990070 11750 11750 11750 11750 0
424 20250401 135100 207990070 11750 11750 11750 11750 0
425 20250401 135000 207990070 11750 11750 11750 11750 0
426 20250401 134900 207990070 11750 11750 11750 11750 0
427 20250401 134800 207990070 11750 11750 11750 11750 0
428 20250401 134700 207990070 11750 11750 11750 11750 0
429 20250401 134600 207990070 11750 11750 11750 11750 0
430 20250401 134500 207990070 11750 11750 11770 11750 11
431 20250401 134400 207860790 11730 11750 11750 11730 247
432 20250401 134300 204960730 11770 11770 11770 11770 0
433 20250401 134200 204960730 11770 11770 11770 11770 0
434 20250401 134100 204960730 11770 11770 11770 11770 1
435 20250401 134000 204948960 11760 11760 11760 11760 0
436 20250401 133900 204948960 11760 11760 11760 11760 1
437 20250401 133800 204937200 11770 11770 11770 11770 0
438 20250401 133700 204937200 11770 11770 11770 11770 0
439 20250401 133600 204937200 11770 11770 11770 11770 0
440 20250401 133500 204937200 11770 11750 11770 11750 16
441 20250401 133400 204749170 11750 11750 11750 11750 0
442 20250401 133300 204749170 11750 11750 11750 11750 0
443 20250401 133200 204749170 11750 11750 11750 11750 0
444 20250401 133100 204749170 11750 11750 11750 11750 135
445 20250401 133000 203162920 11750 11750 11750 11750 15
446 20250401 132900 202986670 11770 11770 11770 11770 0
447 20250401 132800 202986670 11770 11770 11770 11770 0
448 20250401 132700 202986670 11770 11770 11770 11770 0
449 20250401 132600 202986670 11770 11770 11770 11770 0
450 20250401 132500 202986670 11770 11770 11780 11770 50
451 20250401 132400 202397690 11770 11770 11770 11770 0
452 20250401 132300 202397690 11770 11770 11770 11770 0
453 20250401 132200 202397690 11770 11770 11770 11770 0
454 20250401 132100 202397690 11770 11770 11770 11770 16
455 20250401 132000 202209370 11770 11770 11770 11770 1
456 20250401 131900 202197600 11770 11770 11770 11770 0
457 20250401 131800 202197600 11770 11770 11770 11770 0
458 20250401 131700 202197600 11770 11770 11770 11770 15
459 20250401 131600 202021050 11770 11770 11770 11770 0
460 20250401 131500 202021050 11770 11770 11770 11770 0
461 20250401 131400 202021050 11770 11770 11770 11770 0
462 20250401 131300 202021050 11770 11770 11770 11770 0
463 20250401 131200 202021050 11770 11770 11770 11770 0
464 20250401 131100 202021050 11770 11770 11770 11770 0
465 20250401 131000 202021050 11770 11770 11770 11770 1
466 20250401 130900 202009280 11770 11770 11770 11770 5
467 20250401 130800 201950430 11770 11770 11770 11770 0
468 20250401 130700 201950430 11770 11770 11770 11770 0
469 20250401 130600 201950430 11770 11770 11770 11770 0
470 20250401 130500 201950430 11770 11770 11770 11770 0
471 20250401 130400 201950430 11770 11770 11770 11770 6
472 20250401 130300 201879810 11750 11750 11750 11750 0
473 20250401 130200 201879810 11750 11750 11750 11750 0
474 20250401 130100 201879810 11750 11750 11750 11750 0
475 20250401 130000 201879810 11750 11750 11750 11750 0
476 20250401 125900 201879810 11750 11750 11750 11750 1
477 20250401 125800 201868060 11750 11750 11750 11750 103
478 20250401 125700 200657810 11740 11740 11740 11740 0
479 20250401 125600 200657810 11740 11740 11740 11740 0
480 20250401 125500 200657810 11740 11740 11740 11740 0
481 20250401 125400 200657810 11740 11740 11740 11740 0
482 20250401 125300 200657810 11740 11740 11740 11740 0
483 20250401 125200 200657810 11740 11740 11740 11740 0
484 20250401 125100 200657810 11740 11740 11740 11740 0
485 20250401 125000 200657810 11740 11740 11740 11740 0
486 20250401 124900 200657810 11740 11740 11740 11740 0
487 20250401 124800 200657810 11740 11740 11740 11740 0
488 20250401 124700 200657810 11740 11740 11740 11740 0
489 20250401 124600 200657810 11740 11740 11740 11740 0
490 20250401 124500 200657810 11740 11740 11740 11740 0
491 20250401 124400 200657810 11740 11740 11740 11740 0
492 20250401 124300 200657810 11740 11740 11740 11740 0
493 20250401 124200 200657810 11740 11740 11740 11740 0
494 20250401 124100 200657810 11740 11740 11740 11740 4
495 20250401 124000 200610850 11740 11740 11740 11740 0
496 20250401 123900 200610850 11740 11740 11740 11740 0
497 20250401 123800 200610850 11740 11740 11740 11740 13
498 20250401 123700 200458230 11720 11720 11720 11720 0
499 20250401 123600 200458230 11720 11720 11720 11720 0
500 20250401 123500 200458230 11720 11720 11720 11720 0
501 20250401 123400 200458230 11720 11720 11720 11720 0
502 20250401 123300 200458230 11720 11720 11720 11720 0
503 20250401 123200 200458230 11720 11720 11720 11720 4
504 20250401 123100 200411350 11720 11720 11720 11720 14
505 20250401 123000 200247270 11720 11720 11720 11720 287
506 20250401 122900 196883630 11720 11720 11720 11720 0
507 20250401 122800 196883630 11720 11720 11720 11720 25
508 20250401 122700 196590630 11730 11730 11730 11730 394
509 20250401 122600 191969010 11730 11740 11740 11730 8
510 20250401 122500 191875130 11750 11750 11750 11750 8
511 20250401 122400 191781130 11750 11750 11750 11750 0
512 20250401 122300 191781130 11750 11750 11750 11750 0
513 20250401 122200 191781130 11750 11750 11750 11750 100
514 20250401 122100 190606130 11760 11760 11760 11760 7
515 20250401 122000 190523810 11770 11770 11770 11770 0
516 20250401 121900 190523810 11770 11770 11770 11770 0
517 20250401 121800 190523810 11770 11770 11770 11770 2
518 20250401 121700 190500270 11760 11760 11760 11760 0
519 20250401 121600 190500270 11760 11760 11760 11760 0
520 20250401 121500 190500270 11760 11760 11760 11760 0
521 20250401 121400 190500270 11760 11760 11760 11760 0
522 20250401 121300 190500270 11760 11760 11760 11760 0
523 20250401 121200 190500270 11760 11760 11760 11760 0
524 20250401 121100 190500270 11760 11760 11760 11760 0
525 20250401 121000 190500270 11760 11760 11760 11760 0
526 20250401 120900 190500270 11760 11760 11760 11760 35
527 20250401 120800 190088670 11760 11760 11760 11760 0
528 20250401 120700 190088670 11760 11760 11760 11760 18
529 20250401 120600 189876990 11760 11760 11760 11750 224
530 20250401 120500 187243390 11760 11760 11760 11760 4
531 20250401 120400 187196350 11780 11780 11780 11780 0
532 20250401 120300 187196350 11780 11780 11780 11780 0
533 20250401 120200 187196350 11780 11780 11780 11780 0
534 20250401 120100 187196350 11780 11780 11780 11780 0
535 20250401 120000 187196350 11780 11780 11780 11780 1
536 20250401 115900 187184570 11780 11780 11780 11780 0
537 20250401 115800 187184570 11780 11780 11780 11780 0
538 20250401 115700 187184570 11780 11780 11780 11780 156
539 20250401 115600 185346890 11780 11780 11780 11780 0
540 20250401 115500 185346890 11780 11780 11780 11780 0
541 20250401 115400 185346890 11780 11780 11780 11780 1
542 20250401 115300 185335110 11770 11770 11770 11770 0
543 20250401 115200 185335110 11770 11770 11770 11770 0
544 20250401 115100 185335110 11770 11770 11770 11770 1
545 20250401 115000 185323340 11760 11760 11760 11760 0
546 20250401 114900 185323340 11760 11760 11760 11760 0
547 20250401 114800 185323340 11760 11760 11760 11760 0
548 20250401 114700 185323340 11760 11760 11760 11760 0
549 20250401 114600 185323340 11760 11760 11760 11760 0
550 20250401 114500 185323340 11760 11760 11760 11760 0
551 20250401 114400 185323340 11760 11760 11760 11760 0
552 20250401 114300 185323340 11760 11760 11760 11760 0
553 20250401 114200 185323340 11760 11760 11770 11760 8
554 20250401 114100 185229230 11760 11740 11760 11740 12
555 20250401 114000 185088210 11740 11740 11740 11740 26
556 20250401 113900 184782970 11730 11730 11730 11730 0
557 20250401 113800 184782970 11730 11720 11730 11720 10
558 20250401 113700 184665690 11720 11720 11720 11720 5
559 20250401 113600 184607090 11720 11720 11720 11720 7
560 20250401 113500 184525050 11720 11720 11800 11700 600
561 20250401 113400 177464140 11720 11720 11720 11720 2
562 20250401 113300 177440700 11720 11760 11760 11720 240
563 20250401 113200 174620650 11760 11760 11760 11760 0
564 20250401 113100 174620650 11760 11760 11760 11760 0
565 20250401 113000 174620650 11760 11760 11760 11760 0
566 20250401 112900 174620650 11760 11760 11760 11760 0
567 20250401 112800 174620650 11760 11760 11760 11760 0
568 20250401 112700 174620650 11760 11760 11760 11760 43
569 20250401 112600 174114970 11770 11770 11770 11770 0
570 20250401 112500 174114970 11770 11770 11770 11770 0
571 20250401 112400 174114970 11770 11770 11770 11770 0
572 20250401 112300 174114970 11770 11760 11770 11720 374
573 20250401 112200 169719800 11770 11770 11770 11770 2
574 20250401 112100 169696260 11770 11770 11770 11770 0
575 20250401 112000 169696260 11770 11770 11770 11770 81
576 20250401 111900 168742890 11770 11720 11770 11720 182
577 20250401 111800 166604290 11720 11720 11720 11720 7
578 20250401 111700 166522250 11720 11720 11720 11720 1
579 20250401 111600 166510530 11720 11710 11740 11710 13
580 20250401 111500 166357960 11710 11710 11710 11710 0
581 20250401 111400 166357960 11710 11710 11710 11710 0
582 20250401 111300 166357960 11710 11710 11710 11710 0
583 20250401 111200 166357960 11710 11710 11730 11710 51
584 20250401 111100 165759770 11720 11710 11720 11710 201
585 20250401 111000 163406050 11730 11700 11750 11700 1145
586 20250401 110900 149972830 11690 11720 11720 11690 453
587 20250401 110800 144673500 11720 11710 11720 11710 359
588 20250401 110700 140466310 11690 11680 11690 11680 135
589 20250401 110600 138888450 11670 11670 11690 11670 226
590 20250401 110500 136249350 11680 11670 11680 11670 176
591 20250401 110400 134194560 11670 11670 11670 11670 80
592 20250401 110300 133260960 11670 11680 11700 11670 359
593 20250401 110200 129064690 11660 11660 11660 11660 0
594 20250401 110100 129064690 11660 11660 11660 11660 0
595 20250401 110000 129064690 11660 11660 11660 11660 0
596 20250401 105900 129064690 11660 11660 11660 11660 4
597 20250401 105800 129018050 11660 11660 11680 11660 15
598 20250401 105700 128842890 11660 11660 11660 11660 0
599 20250401 105600 128842890 11660 11660 11660 11660 0
600 20250401 105500 128842890 11660 11660 11660 11660 0
601 20250401 105400 128842890 11660 11660 11660 11660 0
602 20250401 105300 128842890 11660 11660 11660 11660 2
603 20250401 105200 128819570 11650 11650 11650 11650 409
604 20250401 105100 124054720 11690 11690 11690 11690 0
605 20250401 105000 124054720 11690 11690 11690 11690 0
606 20250401 104900 124054720 11690 11690 11690 11690 0
607 20250401 104800 124054720 11690 11690 11690 11690 0
608 20250401 104700 124054720 11690 11690 11690 11690 0
609 20250401 104600 124054720 11690 11660 11690 11660 113
610 20250401 104500 122736630 11640 11640 11640 11640 0
611 20250401 104400 122736630 11640 11640 11640 11640 0
612 20250401 104300 122736630 11640 11640 11640 11640 0
613 20250401 104200 122736630 11640 11640 11650 11640 3
614 20250401 104100 122701700 11630 11630 11630 11630 0
615 20250401 104000 122701700 11630 11630 11630 11630 0
616 20250401 103900 122701700 11630 11630 11630 11630 0
617 20250401 103800 122701700 11630 11630 11630 11630 97
618 20250401 103700 121573590 11630 11630 11630 11630 2
619 20250401 103600 121550330 11630 11630 11630 11630 1
620 20250401 103500 121538700 11620 11620 11620 11620 7
621 20250401 103400 121457360 11640 11640 11640 11640 0
622 20250401 103300 121457360 11640 11640 11640 11640 4
623 20250401 103200 121410800 11640 11640 11640 11640 10
624 20250401 103100 121294400 11640 11640 11640 11640 0
625 20250401 103000 121294400 11640 11660 11660 11640 100
626 20250401 102900 120130260 11680 11680 11680 11680 1
627 20250401 102800 120118580 11680 11680 11680 11680 0
628 20250401 102700 120118580 11680 11680 11680 11680 20
629 20250401 102600 119884980 11700 11700 11700 11700 0
630 20250401 102500 119884980 11700 11700 11700 11700 0
631 20250401 102400 119884980 11700 11680 11700 11680 100
632 20250401 102300 118715540 11680 11680 11680 11680 1
633 20250401 102200 118703860 11700 11700 11700 11700 0
634 20250401 102100 118703860 11700 11680 11700 11680 2
635 20250401 102000 118680480 11700 11700 11700 11700 0
636 20250401 101900 118680480 11700 11680 11700 11680 26
637 20250401 101800 118376300 11700 11700 11700 11700 0
638 20250401 101700 118376300 11700 11700 11700 11700 0
639 20250401 101600 118376300 11700 11700 11700 11700 0
640 20250401 101500 118376300 11700 11700 11700 11700 0
641 20250401 101400 118376300 11700 11640 11700 11640 40
642 20250401 101300 117909310 11640 11640 11640 11640 0
643 20250401 101200 117909310 11640 11640 11640 11640 2
644 20250401 101100 117886030 11640 11640 11650 11640 3
645 20250401 101000 117851100 11640 11630 11640 11630 130
646 20250401 100900 116337910 11640 11620 11640 11620 136
647 20250401 100800 114757570 11620 11620 11620 11620 0
648 20250401 100700 114757570 11620 11620 11620 11620 0
649 20250401 100600 114757570 11620 11620 11620 11620 1
650 20250401 100500 114745950 11620 11620 11620 11620 0
651 20250401 100400 114745950 11620 11620 11620 11620 1
652 20250401 100300 114734330 11610 11610 11610 11610 50
653 20250401 100200 114153830 11610 11610 11620 11610 126
654 20250401 100100 112690820 11620 11620 11620 11620 2
655 20250401 100000 112667580 11610 11610 11610 11610 0
656 20250401 095900 112667580 11610 11610 11610 11610 381
657 20250401 095800 108244170 11600 11600 11600 11600 0
658 20250401 095700 108244170 11600 11600 11600 11600 0
659 20250401 095600 108244170 11600 11630 11630 11600 1290
660 20250401 095500 93258590 11660 11660 11660 11660 0
661 20250401 095400 93258590 11660 11660 11660 11660 0
662 20250401 095300 93258590 11660 11660 11660 11660 86
663 20250401 095200 92255830 11700 11660 11700 11630 1127
664 20250401 095100 79127290 11680 11640 11680 11640 500
665 20250401 095000 73290970 11640 11630 11640 11630 374
666 20250401 094900 68939350 11630 11630 11630 11630 2
667 20250401 094800 68916090 11630 11630 11630 11630 2
668 20250401 094700 68892830 11620 11620 11620 11620 0
669 20250401 094600 68892830 11620 11620 11620 11620 96
670 20250401 094500 67777310 11630 11630 11630 11630 10
671 20250401 094400 67661010 11610 11680 11680 11610 278
672 20250401 094300 64429400 11640 11650 11770 11640 567
673 20250401 094200 57793510 11640 11640 11640 11630 513
674 20250401 094100 51826710 11650 11650 11650 11650 1
675 20250401 094000 51815060 11650 11650 11650 11650 0
676 20250401 093900 51815060 11650 11650 11650 11650 68
677 20250401 093800 51022860 11650 11650 11650 11650 1
678 20250401 093700 51011210 11650 11650 11650 11650 1
679 20250401 093600 50999560 11640 11650 11650 11630 244
680 20250401 093500 48160660 11650 11650 11650 11650 0
681 20250401 093400 48160660 11650 11650 11650 11650 0
682 20250401 093300 48160660 11650 11650 11650 11650 183
683 20250401 093200 46028710 11650 11650 11650 11650 170
684 20250401 093100 44048210 11650 11650 11650 11650 0
685 20250401 093000 44048210 11650 11650 11650 11650 5
686 20250401 092900 43989960 11660 11700 11700 11660 533
687 20250401 092800 37768090 11720 11720 11720 11720 0
688 20250401 092700 37768090 11720 11720 11720 11720 0
689 20250401 092600 37768090 11720 11720 11720 11720 0
690 20250401 092500 37768090 11720 11720 11720 11720 0
691 20250401 092400 37768090 11720 11720 11720 11720 0
692 20250401 092300 37768090 11720 11740 11740 11690 1010
693 20250401 092200 25951920 11770 11745 11770 11745 98
694 20250401 092100 24800660 11740 11740 11740 11740 0
695 20250401 092000 24800660 11740 11710 11740 11700 66
696 20250401 091900 24027360 11720 11750 11750 11720 521
697 20250401 091800 17920610 11750 11720 11750 11720 2
698 20250401 091700 17897140 11720 11720 11720 11720 0
699 20250401 091600 17897140 11720 11720 11720 11720 94
700 20250401 091500 16795460 11720 11720 11720 11710 120
701 20250401 091400 15390060 11720 11750 11750 11710 73
702 20250401 091300 14534280 11730 11730 11730 11730 0
703 20250401 091200 14534280 11730 11780 11780 11730 6
704 20250401 091100 14463850 11740 11740 11740 11740 343
705 20250401 091000 10437030 11800 11800 11800 11800 1
706 20250401 090900 10425230 11810 11810 11810 11810 0
707 20250401 090800 10425230 11810 11810 11810 11810 0
708 20250401 090700 10425230 11810 11810 11810 11810 0
709 20250401 090600 10425230 11810 11810 11810 11810 3
710 20250401 090500 10389800 11740 11740 11740 11740 0
711 20250401 090400 10389800 11740 11740 11740 11740 0
712 20250401 090300 10389800 11740 11740 11740 11740 14
713 20250401 090200 10225440 11730 11760 11760 11710 372
714 20250401 090100 5858220 11860 11790 11880 11760 187
715 20250401 090000 3656560 11890 11950 11950 11690 308