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

730
258610/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,730 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,210800,104757240,1464,1464,1464,1464,1328
20250401,210700,104757240,1464,1464,1464,1464,0
20250401,210600,104757240,1464,1464,1464,1464,0
20250401,210500,104757240,1464,1464,1464,1464,0
20250401,210400,104757240,1464,1464,1464,1464,0
20250401,210300,104757240,1464,1464,1464,1464,0
20250401,210200,104757240,1464,1464,1464,1464,0
20250401,210100,104757240,1464,1464,1464,1464,0
20250401,210000,104757240,1464,1464,1464,1464,0
20250401,205900,104757240,1464,1464,1464,1464,0
20250401,205800,104757240,1464,1464,1464,1464,0
20250401,205700,104757240,1464,1464,1464,1464,0
20250401,205600,104757240,1464,1464,1464,1464,0
20250401,205500,104757240,1464,1464,1464,1464,0
20250401,205400,104757240,1464,1464,1464,1464,0
20250401,205300,104757240,1464,1464,1464,1464,0
20250401,205200,104757240,1464,1464,1464,1464,0
20250401,205100,104757240,1464,1464,1464,1464,0
20250401,205000,104757240,1464,1464,1464,1464,0
20250401,204900,104757240,1464,1464,1464,1464,0
20250401,204800,104757240,1464,1464,1464,1464,0
20250401,204700,104757240,1464,1464,1464,1464,0
20250401,204600,104757240,1464,1464,1464,1464,0
20250401,204500,104757240,1464,1464,1464,1464,0
20250401,204400,104757240,1464,1464,1464,1464,0
20250401,204300,104757240,1464,1464,1464,1464,0
20250401,204200,104757240,1464,1464,1464,1464,0
20250401,204100,104757240,1464,1464,1464,1464,0
20250401,204000,104757240,1464,1464,1464,1464,0
20250401,203900,104757240,1464,1464,1464,1464,0
20250401,203800,104757240,1464,1464,1464,1464,1328
20250401,203700,104757240,1464,1464,1464,1464,0
20250401,203600,104757240,1464,1464,1464,1464,0
20250401,203500,104757240,1464,1464,1464,1464,0
20250401,203400,104757240,1464,1464,1464,1464,0
20250401,203300,104757240,1464,1464,1464,1464,0
20250401,203200,104757240,1464,1464,1464,1464,0
20250401,203100,104757240,1464,1464,1464,1464,0
20250401,203000,104757240,1464,1464,1464,1464,0
20250401,202900,104757240,1464,1464,1464,1464,0
20250401,202800,104757240,1464,1464,1464,1464,0
20250401,202700,104757240,1464,1464,1464,1464,0
20250401,202600,104757240,1464,1464,1464,1464,0
20250401,202500,104757240,1464,1464,1464,1464,0
20250401,202400,104757240,1464,1464,1464,1464,0
20250401,202300,104757240,1464,1464,1464,1464,0
20250401,202200,104757240,1464,1464,1464,1464,0
20250401,202100,104757240,1464,1464,1464,1464,0
20250401,202000,104757240,1464,1464,1464,1464,0
20250401,201900,104757240,1464,1464,1464,1464,0
20250401,201800,104757240,1464,1464,1464,1464,0
20250401,201700,104757240,1464,1464,1464,1464,0
20250401,201600,104757240,1464,1464,1464,1464,0
20250401,201500,104757240,1464,1464,1464,1464,0
20250401,201400,104757240,1464,1464,1464,1464,0
20250401,201300,104757240,1464,1464,1464,1464,0
20250401,201200,104757240,1464,1464,1464,1464,0
20250401,201100,104757240,1464,1464,1464,1464,0
20250401,201000,104757240,1464,1464,1464,1464,0
20250401,200900,104757240,1464,1464,1464,1464,0
20250401,200800,104757240,1464,1464,1464,1464,1328
20250401,200700,104757240,1464,1464,1464,1464,0
20250401,200600,104757240,1464,1464,1464,1464,0
20250401,200500,104757240,1464,1464,1464,1464,0
20250401,200400,104757240,1464,1464,1464,1464,0
20250401,200300,104757240,1464,1464,1464,1464,0
20250401,200200,104757240,1464,1464,1464,1464,0
20250401,200100,104757240,1464,1464,1464,1464,0
20250401,200000,104757240,1464,1464,1464,1464,0
20250401,195900,104757240,1464,1464,1464,1464,0
20250401,195800,104757240,1464,1464,1464,1464,0
20250401,195700,104757240,1464,1464,1464,1464,0
20250401,195600,104757240,1464,1464,1464,1464,0
20250401,195500,104757240,1464,1464,1464,1464,0
20250401,195400,104757240,1464,1464,1464,1464,0
20250401,195300,104757240,1464,1464,1464,1464,0
20250401,195200,104757240,1464,1464,1464,1464,0
20250401,195100,104757240,1464,1464,1464,1464,0
20250401,195000,104757240,1464,1464,1464,1464,0
20250401,194900,104757240,1464,1464,1464,1464,0
20250401,194800,104757240,1464,1464,1464,1464,0
20250401,194700,104757240,1464,1464,1464,1464,0
20250401,194600,104757240,1464,1464,1464,1464,0
20250401,194500,104757240,1464,1464,1464,1464,0
20250401,194400,104757240,1464,1464,1464,1464,0
20250401,194300,104757240,1464,1464,1464,1464,0
20250401,194200,104757240,1464,1464,1464,1464,0
20250401,194100,104757240,1464,1464,1464,1464,0
20250401,194000,104757240,1464,1464,1464,1464,0
20250401,193900,104757240,1464,1464,1464,1464,0
20250401,193800,104757240,1464,1464,1464,1464,1328
20250401,193700,104757240,1464,1464,1464,1464,0
20250401,193600,104757240,1464,1464,1464,1464,0
20250401,193500,104757240,1464,1464,1464,1464,0
20250401,193400,104757240,1464,1464,1464,1464,0
20250401,193300,104757240,1464,1464,1464,1464,0
20250401,193200,104757240,1464,1464,1464,1464,0
20250401,193100,104757240,1464,1464,1464,1464,0
20250401,193000,104757240,1464,1464,1464,1464,0
20250401,192900,104757240,1464,1464,1464,1464,0
20250401,192800,104757240,1464,1464,1464,1464,0
20250401,192700,104757240,1464,1464,1464,1464,0
20250401,192600,104757240,1464,1464,1464,1464,0
20250401,192500,104757240,1464,1464,1464,1464,0
20250401,192400,104757240,1464,1464,1464,1464,0
20250401,192300,104757240,1464,1464,1464,1464,0
20250401,192200,104757240,1464,1464,1464,1464,0
20250401,192100,104757240,1464,1464,1464,1464,0
20250401,192000,104757240,1464,1464,1464,1464,0
20250401,191900,104757240,1464,1464,1464,1464,0
20250401,191800,104757240,1464,1464,1464,1464,0
20250401,191700,104757240,1464,1464,1464,1464,0
20250401,191600,104757240,1464,1464,1464,1464,0
20250401,191500,104757240,1464,1464,1464,1464,0
20250401,191400,104757240,1464,1464,1464,1464,0
20250401,191300,104757240,1464,1464,1464,1464,0
20250401,191200,104757240,1464,1464,1464,1464,0
20250401,191100,104757240,1464,1464,1464,1464,0
20250401,191000,104757240,1464,1464,1464,1464,0
20250401,190900,104757240,1464,1464,1464,1464,0
20250401,190800,104757240,1464,1464,1464,1464,1328
20250401,190700,104757240,1464,1464,1464,1464,0
20250401,190600,104757240,1464,1464,1464,1464,0
20250401,190500,104757240,1464,1464,1464,1464,0
20250401,190400,104757240,1464,1464,1464,1464,0
20250401,190300,104757240,1464,1464,1464,1464,0
20250401,190200,104757240,1464,1464,1464,1464,0
20250401,190100,104757240,1464,1464,1464,1464,0
20250401,190000,104757240,1464,1464,1464,1464,0
20250401,185900,104757240,1464,1464,1464,1464,0
20250401,185800,104757240,1464,1464,1464,1464,0
20250401,185700,104757240,1464,1464,1464,1464,0
20250401,185600,104757240,1464,1464,1464,1464,0
20250401,185500,104757240,1464,1464,1464,1464,0
20250401,185400,104757240,1464,1464,1464,1464,0
20250401,185300,104757240,1464,1464,1464,1464,0
20250401,185200,104757240,1464,1464,1464,1464,0
20250401,185100,104757240,1464,1464,1464,1464,0
20250401,185000,104757240,1464,1464,1464,1464,0
20250401,184900,104757240,1464,1464,1464,1464,0
20250401,184800,104757240,1464,1464,1464,1464,0
20250401,184700,104757240,1464,1464,1464,1464,0
20250401,184600,104757240,1464,1464,1464,1464,0
20250401,184500,104757240,1464,1464,1464,1464,0
20250401,184400,104757240,1464,1464,1464,1464,0
20250401,184300,104757240,1464,1464,1464,1464,0
20250401,184200,104757240,1464,1464,1464,1464,0
20250401,184100,104757240,1464,1464,1464,1464,0
20250401,184000,104757240,1464,1464,1464,1464,0
20250401,183900,104757240,1464,1464,1464,1464,0
20250401,183800,104757240,1464,1464,1464,1464,1328
20250401,183700,104757240,1464,1464,1464,1464,0
20250401,183600,104757240,1464,1464,1464,1464,0
20250401,183500,104757240,1464,1464,1464,1464,0
20250401,183400,104757240,1464,1464,1464,1464,0
20250401,183300,104757240,1464,1464,1464,1464,0
20250401,183200,104757240,1464,1464,1464,1464,0
20250401,183100,104757240,1464,1464,1464,1464,0
20250401,183000,104757240,1464,1464,1464,1464,0
20250401,182900,104757240,1464,1464,1464,1464,0
20250401,182800,104757240,1464,1464,1464,1464,0
20250401,182700,104757240,1464,1464,1464,1464,0
20250401,182600,104757240,1464,1464,1464,1464,0
20250401,182500,104757240,1464,1464,1464,1464,0
20250401,182400,104757240,1464,1464,1464,1464,0
20250401,182300,104757240,1464,1464,1464,1464,0
20250401,182200,104757240,1464,1464,1464,1464,0
20250401,182100,104757240,1464,1464,1464,1464,0
20250401,182000,104757240,1464,1464,1464,1464,0
20250401,181900,104757240,1464,1464,1464,1464,0
20250401,181800,104757240,1464,1464,1464,1464,0
20250401,181700,104757240,1464,1464,1464,1464,0
20250401,181600,104757240,1464,1464,1464,1464,0
20250401,181500,104757240,1464,1464,1464,1464,0
20250401,181400,104757240,1464,1464,1464,1464,0
20250401,181300,104757240,1464,1464,1464,1464,0
20250401,181200,104757240,1464,1464,1464,1464,0
20250401,181100,104757240,1464,1464,1464,1464,0
20250401,181000,104757240,1464,1464,1464,1464,0
20250401,180900,104757240,1464,1464,1464,1464,0
20250401,180800,104757240,1464,1464,1464,1464,1328
20250401,180700,104757240,1464,1464,1464,1464,0
20250401,180600,104757240,1464,1464,1464,1464,0
20250401,180500,104757240,1464,1464,1464,1464,0
20250401,180400,104757240,1464,1464,1464,1464,0
20250401,180300,104757240,1464,1464,1464,1464,0
20250401,180200,104757240,1464,1464,1464,1464,0
20250401,180100,104757240,1464,1464,1464,1464,0
20250401,180000,104757240,1464,1464,1464,1464,0
20250401,175900,104757240,1464,1464,1464,1464,0
20250401,175800,104757240,1464,1464,1464,1464,0
20250401,175700,104757240,1464,1464,1464,1464,0
20250401,175600,104757240,1464,1464,1464,1464,0
20250401,175500,104757240,1464,1464,1464,1464,0
20250401,175400,104757240,1464,1464,1464,1464,0
20250401,175300,104757240,1464,1464,1464,1464,0
20250401,175200,104757240,1464,1464,1464,1464,0
20250401,175100,104757240,1464,1464,1464,1464,0
20250401,175000,104757240,1464,1464,1464,1464,0
20250401,174900,104757240,1464,1464,1464,1464,0
20250401,174800,104757240,1464,1464,1464,1464,0
20250401,174700,104757240,1464,1464,1464,1464,0
20250401,174600,104757240,1464,1464,1464,1464,0
20250401,174500,104757240,1464,1464,1464,1464,0
20250401,174400,104757240,1464,1464,1464,1464,0
20250401,174300,104757240,1464,1464,1464,1464,0
20250401,174200,104757240,1464,1464,1464,1464,0
20250401,174100,104757240,1464,1464,1464,1464,0
20250401,174000,104757240,1464,1464,1464,1464,0
20250401,173900,104757240,1464,1464,1464,1464,0
20250401,173800,104757240,1464,1464,1464,1464,1328
20250401,173700,104757240,1464,1464,1464,1464,0
20250401,173600,104757240,1464,1464,1464,1464,0
20250401,173500,104757240,1464,1464,1464,1464,0
20250401,173400,104757240,1464,1464,1464,1464,0
20250401,173300,104757240,1464,1464,1464,1464,0
20250401,173200,104757240,1464,1464,1464,1464,0
20250401,173100,104757240,1464,1464,1464,1464,0
20250401,173000,104757240,1464,1464,1464,1464,0
20250401,172900,104757240,1464,1464,1464,1464,0
20250401,172800,104757240,1464,1464,1464,1464,0
20250401,172700,104757240,1464,1464,1464,1464,0
20250401,172600,104757240,1464,1464,1464,1464,0
20250401,172500,104757240,1464,1464,1464,1464,0
20250401,172400,104757240,1464,1464,1464,1464,0
20250401,172300,104757240,1464,1464,1464,1464,0
20250401,172200,104757240,1464,1464,1464,1464,0
20250401,172100,104757240,1464,1464,1464,1464,0
20250401,172000,104757240,1464,1464,1464,1464,0
20250401,171900,104757240,1464,1464,1464,1464,0
20250401,171800,104757240,1464,1464,1464,1464,0
20250401,171700,104757240,1464,1464,1464,1464,0
20250401,171600,104757240,1464,1464,1464,1464,0
20250401,171500,104757240,1464,1464,1464,1464,0
20250401,171400,104757240,1464,1464,1464,1464,0
20250401,171300,104757240,1464,1464,1464,1464,0
20250401,171200,104757240,1464,1464,1464,1464,0
20250401,171100,104757240,1464,1464,1464,1464,0
20250401,171000,104757240,1464,1464,1464,1464,0
20250401,170900,104757240,1464,1464,1464,1464,0
20250401,170800,104757240,1464,1464,1464,1464,1328
20250401,170700,104757240,1464,1464,1464,1464,0
20250401,170600,104757240,1464,1464,1464,1464,0
20250401,170500,104757240,1464,1464,1464,1464,0
20250401,170400,104757240,1464,1464,1464,1464,0
20250401,170300,104757240,1464,1464,1464,1464,0
20250401,170200,104757240,1464,1464,1464,1464,0
20250401,170100,104757240,1464,1464,1464,1464,0
20250401,170000,104757240,1464,1464,1464,1464,0
20250401,165900,104757240,1464,1464,1464,1464,0
20250401,165800,104757240,1464,1464,1464,1464,0
20250401,165700,104757240,1464,1464,1464,1464,0
20250401,165600,104757240,1464,1464,1464,1464,0
20250401,165500,104757240,1464,1464,1464,1464,0
20250401,165400,104757240,1464,1464,1464,1464,0
20250401,165300,104757240,1464,1464,1464,1464,0
20250401,165200,104757240,1464,1464,1464,1464,0
20250401,165100,104757240,1464,1464,1464,1464,0
20250401,165000,104757240,1464,1464,1464,1464,0
20250401,164900,104757240,1464,1464,1464,1464,0
20250401,164800,104757240,1464,1464,1464,1464,0
20250401,164700,104757240,1464,1464,1464,1464,0
20250401,164600,104757240,1464,1464,1464,1464,0
20250401,164500,104757240,1464,1464,1464,1464,0
20250401,164400,104757240,1464,1464,1464,1464,0
20250401,164300,104757240,1464,1464,1464,1464,0
20250401,164200,104757240,1464,1464,1464,1464,0
20250401,164100,104757240,1464,1464,1464,1464,0
20250401,164000,104757240,1464,1464,1464,1464,0
20250401,163900,104757240,1464,1464,1464,1464,0
20250401,163800,104757240,1464,1464,1464,1464,1328
20250401,163700,104757240,1464,1464,1464,1464,0
20250401,163600,104757240,1464,1464,1464,1464,0
20250401,163500,104757240,1464,1464,1464,1464,0
20250401,163400,104757240,1464,1464,1464,1464,0
20250401,163300,104757240,1464,1464,1464,1464,0
20250401,163200,104757240,1464,1464,1464,1464,0
20250401,163100,104757240,1464,1464,1464,1464,0
20250401,163000,104757240,1464,1464,1464,1464,0
20250401,162900,104757240,1464,1464,1464,1464,0
20250401,162800,104757240,1464,1464,1464,1464,0
20250401,162700,104757240,1464,1464,1464,1464,0
20250401,162600,104757240,1464,1464,1464,1464,0
20250401,162500,104757240,1464,1464,1464,1464,0
20250401,162400,104757240,1464,1464,1464,1464,0
20250401,162300,104757240,1464,1464,1464,1464,0
20250401,162200,104757240,1464,1464,1464,1464,0
20250401,162100,104757240,1464,1464,1464,1464,0
20250401,162000,104757240,1464,1464,1464,1464,0
20250401,161900,104757240,1464,1464,1464,1464,0
20250401,161800,104757240,1464,1464,1464,1464,0
20250401,161700,104757240,1464,1464,1464,1464,0
20250401,161600,104757240,1464,1464,1464,1464,0
20250401,161500,104757240,1464,1464,1464,1464,0
20250401,161400,104757240,1464,1464,1464,1464,0
20250401,161300,104757240,1464,1464,1464,1464,0
20250401,161200,104757240,1464,1464,1464,1464,0
20250401,161100,104757240,1464,1464,1464,1464,0
20250401,161000,104757240,1464,1464,1464,1464,0
20250401,160900,104757240,1464,1464,1464,1464,0
20250401,160800,104757240,1464,1464,1464,1464,1328
20250401,160700,104757240,1464,1464,1464,1464,0
20250401,160600,104757240,1464,1464,1464,1464,0
20250401,160500,104757240,1464,1464,1464,1464,0
20250401,160400,104757240,1464,1464,1464,1464,0
20250401,160300,104757240,1464,1464,1464,1464,0
20250401,160200,104757240,1464,1464,1464,1464,0
20250401,160100,104757240,1464,1464,1464,1464,0
20250401,160000,104757240,1464,1464,1464,1464,0
20250401,155900,104757240,1464,1464,1464,1464,0
20250401,155800,104757240,1464,1464,1464,1464,0
20250401,155700,104757240,1464,1464,1464,1464,0
20250401,155600,104757240,1464,1464,1464,1464,0
20250401,155500,104757240,1464,1464,1464,1464,0
20250401,155400,104757240,1464,1464,1464,1464,0
20250401,155300,104757240,1464,1464,1464,1464,0
20250401,155200,104757240,1464,1464,1464,1464,0
20250401,155100,104757240,1464,1464,1464,1464,0
20250401,155000,104757240,1464,1464,1464,1464,0
20250401,154900,104757240,1464,1464,1464,1464,0
20250401,154800,104757240,1464,1464,1464,1464,0
20250401,154700,104757240,1464,1464,1464,1464,0
20250401,154600,104757240,1464,1464,1464,1464,0
20250401,154500,104757240,1464,1464,1464,1464,0
20250401,154400,104757240,1464,1464,1464,1464,0
20250401,154300,104757240,1464,1464,1464,1464,0
20250401,154200,104757240,1464,1464,1464,1464,0
20250401,154100,104757240,1464,1464,1464,1464,0
20250401,154000,104757240,1464,1464,1464,1464,0
20250401,153900,104757240,1464,1464,1464,1464,0
20250401,153800,104757240,1464,1464,1464,1464,1328
20250401,153700,104757240,1464,1464,1464,1464,0
20250401,153600,104757240,1464,1464,1464,1464,0
20250401,153500,104757240,1464,1464,1464,1464,0
20250401,153400,104757240,1464,1464,1464,1464,0
20250401,153300,104757240,1464,1464,1464,1464,0
20250401,153200,104757240,1464,1464,1464,1464,0
20250401,153100,104757240,1464,1464,1464,1464,0
20250401,153000,104757240,1464,1464,1464,1464,1328
20250401,152900,102813048,1463,1463,1463,1463,0
20250401,152800,102813048,1463,1463,1463,1463,0
20250401,152700,102813048,1463,1463,1463,1463,0
20250401,152600,102813048,1463,1463,1463,1463,0
20250401,152500,102813048,1463,1463,1463,1463,0
20250401,152400,102813048,1463,1463,1463,1463,0
20250401,152300,102813048,1463,1463,1463,1463,0
20250401,152200,102813048,1463,1463,1463,1463,0
20250401,152100,102813048,1463,1463,1463,1463,0
20250401,152000,102813048,1463,1463,1463,1463,0
20250401,151900,102813048,1463,1454,1463,1454,872
20250401,151800,101543945,1454,1454,1454,1454,0
20250401,151700,101543945,1454,1444,1454,1444,159
20250401,151600,101314339,1445,1445,1445,1445,0
20250401,151500,101314339,1445,1445,1445,1445,0
20250401,151400,101314339,1445,1445,1445,1444,828
20250401,151300,100118627,1455,1455,1455,1455,0
20250401,151200,100118627,1455,1455,1455,1455,0
20250401,151100,100118627,1455,1455,1455,1455,0
20250401,151000,100118627,1455,1455,1455,1455,0
20250401,150900,100118627,1455,1455,1455,1455,0
20250401,150800,100118627,1455,1455,1455,1455,0
20250401,150700,100118627,1455,1455,1455,1455,0
20250401,150600,100118627,1455,1445,1455,1445,390
20250401,150500,99554977,1454,1445,1464,1445,414
20250401,150400,98954124,1445,1448,1448,1445,1156
20250401,150300,97282947,1448,1468,1468,1448,102
20250401,150200,97133231,1468,1468,1468,1468,1
20250401,150100,97131763,1457,1457,1457,1457,0
20250401,150000,97131763,1457,1446,1457,1446,12
20250401,145900,97114389,1457,1457,1457,1457,80
20250401,145800,96997829,1457,1457,1457,1457,1
20250401,145700,96996372,1464,1449,1464,1449,148
20250401,145600,96781200,1449,1468,1468,1449,2
20250401,145500,96778283,1470,1470,1470,1470,0
20250401,145400,96778283,1470,1470,1470,1470,0
20250401,145300,96778283,1470,1470,1470,1470,0
20250401,145200,96778283,1470,1470,1470,1470,0
20250401,145100,96778283,1470,1470,1470,1470,0
20250401,145000,96778283,1470,1470,1470,1470,0
20250401,144900,96778283,1470,1470,1470,1470,0
20250401,144800,96778283,1470,1470,1470,1470,0
20250401,144700,96778283,1470,1470,1470,1470,0
20250401,144600,96778283,1470,1470,1470,1470,1
20250401,144500,96776813,1450,1450,1450,1450,0
20250401,144400,96776813,1450,1450,1450,1450,0
20250401,144300,96776813,1450,1450,1450,1450,0
20250401,144200,96776813,1450,1450,1450,1450,0
20250401,144100,96776813,1450,1450,1450,1450,10
20250401,144000,96762313,1473,1473,1473,1473,0
20250401,143900,96762313,1473,1473,1473,1473,0
20250401,143800,96762313,1473,1473,1473,1473,0
20250401,143700,96762313,1473,1473,1473,1473,0
20250401,143600,96762313,1473,1473,1473,1473,0
20250401,143500,96762313,1473,1473,1473,1473,0
20250401,143400,96762313,1473,1473,1473,1473,0
20250401,143300,96762313,1473,1473,1473,1473,0
20250401,143200,96762313,1473,1474,1474,1449,121
20250401,143100,96584460,1474,1474,1474,1474,20
20250401,143000,96554980,1474,1474,1474,1474,0
20250401,142900,96554980,1474,1447,1474,1447,3143
20250401,142800,92006492,1447,1447,1447,1447,20
20250401,142700,91977552,1471,1470,1471,1470,37
20250401,142600,91923145,1446,1446,1446,1446,20
20250401,142500,91894225,1471,1471,1471,1471,0
20250401,142400,91894225,1471,1469,1471,1469,22
20250401,142300,91861880,1442,1442,1442,1442,1
20250401,142200,91860438,1472,1472,1472,1472,0
20250401,142100,91860438,1472,1472,1472,1472,0
20250401,142000,91860438,1472,1472,1472,1472,0
20250401,141900,91860438,1472,1472,1472,1472,0
20250401,141800,91860438,1472,1472,1472,1472,300
20250401,141700,91418838,1474,1474,1474,1474,0
20250401,141600,91418838,1474,1474,1474,1474,27
20250401,141500,91379040,1474,1474,1474,1474,100
20250401,141400,91231640,1474,1474,1474,1474,0
20250401,141300,91231640,1474,1474,1474,1474,68
20250401,141200,91131408,1470,1470,1474,1470,2477
20250401,141100,87490214,1458,1458,1466,1458,3228
20250401,141000,82776359,1458,1445,1458,1445,3057
20250401,140900,78342623,1445,1445,1445,1445,0
20250401,140800,78342623,1445,1445,1445,1445,0
20250401,140700,78342623,1445,1425,1445,1425,3441
20250401,140600,73380789,1425,1425,1425,1425,0
20250401,140500,73380789,1425,1425,1425,1425,0
20250401,140400,73380789,1425,1425,1425,1425,100
20250401,140300,73238289,1438,1438,1438,1438,0
20250401,140200,73238289,1438,1438,1438,1438,40
20250401,140100,73180769,1438,1441,1441,1438,75
20250401,140000,73072754,1441,1441,1441,1441,0
20250401,135900,73072754,1441,1441,1441,1441,0
20250401,135800,73072754,1441,1441,1441,1441,0
20250401,135700,73072754,1441,1441,1441,1441,0
20250401,135600,73072754,1441,1441,1441,1441,0
20250401,135500,73072754,1441,1441,1441,1441,0
20250401,135400,73072754,1441,1441,1441,1441,0
20250401,135300,73072754,1441,1441,1441,1441,0
20250401,135200,73072754,1441,1441,1441,1441,0
20250401,135100,73072754,1441,1441,1441,1441,0
20250401,135000,73072754,1441,1441,1441,1441,0
20250401,134900,73072754,1441,1441,1441,1441,0
20250401,134800,73072754,1441,1441,1441,1441,0
20250401,134700,73072754,1441,1441,1441,1441,3
20250401,134600,73068431,1441,1441,1441,1441,0
20250401,134500,73068431,1441,1441,1441,1441,0
20250401,134400,73068431,1441,1441,1441,1441,0
20250401,134300,73068431,1441,1441,1441,1441,0
20250401,134200,73068431,1441,1440,1441,1440,500
20250401,134100,72348105,1440,1440,1440,1440,26
20250401,134000,72310665,1441,1441,1441,1441,0
20250401,133900,72310665,1441,1441,1441,1441,1
20250401,133800,72309224,1410,1407,1442,1407,303
20250401,133700,71882206,1438,1430,1438,1430,31
20250401,133600,71837752,1426,1419,1426,1419,16467
20250401,133500,48447110,1419,1419,1419,1419,0
20250401,133400,48447110,1419,1419,1419,1419,0
20250401,133300,48447110,1419,1419,1419,1419,0
20250401,133200,48447110,1419,1419,1419,1419,0
20250401,133100,48447110,1419,1419,1419,1419,0
20250401,133000,48447110,1419,1419,1419,1419,0
20250401,132900,48447110,1419,1419,1419,1419,0
20250401,132800,48447110,1419,1419,1419,1419,0
20250401,132700,48447110,1419,1419,1419,1419,0
20250401,132600,48447110,1419,1419,1419,1419,0
20250401,132500,48447110,1419,1419,1419,1419,0
20250401,132400,48447110,1419,1419,1419,1419,0
20250401,132300,48447110,1419,1419,1419,1419,0
20250401,132200,48447110,1419,1419,1419,1419,0
20250401,132100,48447110,1419,1419,1419,1419,0
20250401,132000,48447110,1419,1419,1419,1419,0
20250401,131900,48447110,1419,1419,1419,1419,0
20250401,131800,48447110,1419,1419,1419,1419,0
20250401,131700,48447110,1419,1419,1419,1419,0
20250401,131600,48447110,1419,1419,1419,1419,0
20250401,131500,48447110,1419,1419,1419,1419,0
20250401,131400,48447110,1419,1419,1419,1419,0
20250401,131300,48447110,1419,1419,1419,1419,0
20250401,131200,48447110,1419,1419,1419,1419,0
20250401,131100,48447110,1419,1419,1419,1419,0
20250401,131000,48447110,1419,1419,1419,1419,0
20250401,130900,48447110,1419,1419,1419,1419,10
20250401,130800,48432920,1397,1409,1409,1397,232
20250401,130700,48108120,1420,1420,1420,1420,0
20250401,130600,48108120,1420,1420,1420,1420,0
20250401,130500,48108120,1420,1420,1420,1420,0
20250401,130400,48108120,1420,1420,1420,1420,0
20250401,130300,48108120,1420,1420,1420,1420,0
20250401,130200,48108120,1420,1420,1420,1420,0
20250401,130100,48108120,1420,1420,1420,1420,1
20250401,130000,48106700,1420,1420,1420,1420,0
20250401,125900,48106700,1420,1420,1420,1420,0
20250401,125800,48106700,1420,1420,1420,1420,0
20250401,125700,48106700,1420,1420,1420,1420,0
20250401,125600,48106700,1420,1420,1420,1420,0
20250401,125500,48106700,1420,1420,1420,1420,0
20250401,125400,48106700,1420,1420,1420,1420,0
20250401,125300,48106700,1420,1420,1420,1420,0
20250401,125200,48106700,1420,1420,1420,1420,0
20250401,125100,48106700,1420,1420,1420,1420,0
20250401,125000,48106700,1420,1420,1420,1420,0
20250401,124900,48106700,1420,1420,1420,1420,0
20250401,124800,48106700,1420,1420,1420,1420,0
20250401,124700,48106700,1420,1420,1420,1420,1664
20250401,124600,45743820,1420,1420,1420,1420,0
20250401,124500,45743820,1420,1420,1420,1420,0
20250401,124400,45743820,1420,1420,1420,1388,703
20250401,124300,44745592,1420,1418,1420,1418,7
20250401,124200,44735664,1418,1404,1418,1404,36
20250401,124100,44685046,1414,1404,1414,1404,659
20250401,124000,43758506,1404,1401,1404,1401,10
20250401,123900,43744493,1401,1401,1401,1401,1000
20250401,123800,42343493,1399,1399,1400,1399,1809
20250401,123700,39811304,1399,1399,1399,1399,0
20250401,123600,39811304,1399,1398,1399,1398,2012
20250401,123500,36997201,1398,1398,1398,1398,4
20250401,123400,36991609,1398,1398,1398,1398,5
20250401,123300,36984619,1398,1398,1398,1398,0
20250401,123200,36984619,1398,1398,1398,1398,0
20250401,123100,36984619,1398,1398,1398,1398,0
20250401,123000,36984619,1398,1398,1398,1398,0
20250401,122900,36984619,1398,1397,1398,1397,1000
20250401,122800,35586643,1397,1397,1397,1397,0
20250401,122700,35586643,1397,1397,1397,1397,0
20250401,122600,35586643,1397,1397,1397,1397,0
20250401,122500,35586643,1397,1397,1397,1397,0
20250401,122400,35586643,1397,1397,1397,1397,0
20250401,122300,35586643,1397,1397,1397,1397,0
20250401,122200,35586643,1397,1397,1397,1397,0
20250401,122100,35586643,1397,1397,1397,1397,0
20250401,122000,35586643,1397,1397,1397,1397,6
20250401,121900,35578261,1397,1397,1397,1397,50
20250401,121800,35508411,1397,1397,1397,1397,0
20250401,121700,35508411,1397,1397,1397,1397,0
20250401,121600,35508411,1397,1397,1397,1397,0
20250401,121500,35508411,1397,1397,1397,1397,1
20250401,121400,35507014,1397,1397,1397,1397,0
20250401,121300,35507014,1397,1382,1397,1382,994
20250401,121200,34126800,1381,1381,1381,1381,0
20250401,121100,34126800,1381,1381,1381,1381,0
20250401,121000,34126800,1381,1381,1381,1381,0
20250401,120900,34126800,1381,1381,1381,1381,0
20250401,120800,34126800,1381,1381,1381,1381,67
20250401,120700,34034273,1373,1373,1373,1373,0
20250401,120600,34034273,1373,1373,1373,1373,0
20250401,120500,34034273,1373,1384,1384,1373,5000
20250401,120400,27162876,1397,1397,1397,1397,0
20250401,120300,27162876,1397,1397,1397,1397,0
20250401,120200,27162876,1397,1397,1397,1397,0
20250401,120100,27162876,1397,1393,1397,1393,320
20250401,120000,26716600,1384,1384,1384,1384,0
20250401,115900,26716600,1384,1384,1384,1384,0
20250401,115800,26716600,1384,1384,1384,1384,0
20250401,115700,26716600,1384,1384,1384,1384,0
20250401,115600,26716600,1384,1384,1384,1384,198
20250401,115500,26442568,1373,1387,1387,1373,3500
20250401,115400,21633350,1396,1396,1396,1396,0
20250401,115300,21633350,1396,1396,1396,1396,2
20250401,115200,21630558,1396,1396,1396,1396,0
20250401,115100,21630558,1396,1396,1396,1396,0
20250401,115000,21630558,1396,1396,1396,1396,0
20250401,114900,21630558,1396,1396,1396,1396,0
20250401,114800,21630558,1396,1396,1396,1396,400
20250401,114700,21072158,1396,1396,1396,1396,1
20250401,114600,21070762,1396,1396,1396,1396,0
20250401,114500,21070762,1396,1396,1396,1396,0
20250401,114400,21070762,1396,1396,1396,1396,0
20250401,114300,21070762,1396,1396,1396,1396,0
20250401,114200,21070762,1396,1396,1396,1396,10
20250401,114100,21056802,1386,1386,1386,1386,1
20250401,114000,21055416,1397,1397,1397,1397,0
20250401,113900,21055416,1397,1397,1397,1397,0
20250401,113800,21055416,1397,1397,1397,1397,0
20250401,113700,21055416,1397,1397,1397,1397,10
20250401,113600,21041446,1397,1395,1397,1395,2024
20250401,113500,18216046,1396,1396,1396,1396,0
20250401,113400,18216046,1396,1396,1396,1396,0
20250401,113300,18216046,1396,1396,1396,1396,0
20250401,113200,18216046,1396,1396,1396,1396,0
20250401,113100,18216046,1396,1396,1396,1396,0
20250401,113000,18216046,1396,1396,1396,1396,0
20250401,112900,18216046,1396,1396,1396,1396,0
20250401,112800,18216046,1396,1396,1396,1396,0
20250401,112700,18216046,1396,1396,1396,1396,0
20250401,112600,18216046,1396,1396,1396,1396,0
20250401,112500,18216046,1396,1396,1396,1396,0
20250401,112400,18216046,1396,1396,1396,1396,0
20250401,112300,18216046,1396,1396,1396,1396,0
20250401,112200,18216046,1396,1396,1396,1396,0
20250401,112100,18216046,1396,1396,1396,1396,0
20250401,112000,18216046,1396,1394,1396,1394,217
20250401,111900,17913546,1394,1394,1394,1394,0
20250401,111800,17913546,1394,1394,1394,1394,0
20250401,111700,17913546,1394,1394,1394,1394,10
20250401,111600,17899606,1393,1386,1393,1386,140
20250401,111500,17705559,1372,1386,1386,1372,2
20250401,111400,17702801,1386,1385,1386,1385,200
20250401,111300,17425771,1385,1385,1385,1385,0
20250401,111200,17425771,1385,1379,1385,1379,200
20250401,111100,17149561,1379,1378,1379,1378,125
20250401,111000,16977274,1371,1371,1371,1371,0
20250401,110900,16977274,1371,1371,1371,1371,0
20250401,110800,16977274,1371,1373,1373,1371,500
20250401,110700,16291411,1381,1380,1381,1380,8
20250401,110600,16280369,1373,1373,1373,1373,0
20250401,110500,16280369,1373,1373,1373,1373,0
20250401,110400,16280369,1373,1387,1387,1373,2
20250401,110300,16277609,1382,1382,1382,1382,144
20250401,110200,16078601,1375,1375,1375,1375,0
20250401,110100,16078601,1375,1375,1375,1375,0
20250401,110000,16078601,1375,1375,1375,1375,0
20250401,105900,16078601,1375,1375,1375,1375,0
20250401,105800,16078601,1375,1375,1375,1375,0
20250401,105700,16078601,1375,1375,1375,1375,0
20250401,105600,16078601,1375,1375,1375,1375,0
20250401,105500,16078601,1375,1375,1375,1375,0
20250401,105400,16078601,1375,1375,1375,1375,0
20250401,105300,16078601,1375,1375,1375,1375,0
20250401,105200,16078601,1375,1374,1375,1370,3551
20250401,105100,11210201,1373,1373,1373,1373,0
20250401,105000,11210201,1373,1373,1373,1373,0
20250401,104900,11210201,1373,1373,1373,1373,0
20250401,104800,11210201,1373,1394,1394,1373,2
20250401,104700,11207434,1395,1395,1395,1395,0
20250401,104600,11207434,1395,1395,1395,1395,0
20250401,104500,11207434,1395,1395,1395,1395,0
20250401,104400,11207434,1395,1395,1395,1395,0
20250401,104300,11207434,1395,1395,1395,1395,0
20250401,104200,11207434,1395,1395,1395,1395,0
20250401,104100,11207434,1395,1395,1395,1395,0
20250401,104000,11207434,1395,1395,1395,1395,2
20250401,103900,11204644,1371,1371,1371,1371,0
20250401,103800,11204644,1371,1396,1396,1371,2
20250401,103700,11201877,1395,1395,1395,1395,0
20250401,103600,11201877,1395,1395,1395,1395,1
20250401,103500,11200482,1371,1395,1396,1371,3
20250401,103400,11196320,1371,1371,1371,1371,0
20250401,103300,11196320,1371,1396,1396,1371,4
20250401,103200,11190783,1396,1396,1396,1396,0
20250401,103100,11190783,1396,1396,1396,1396,0
20250401,103000,11190783,1396,1396,1396,1396,0
20250401,102900,11190783,1396,1396,1396,1396,0
20250401,102800,11190783,1396,1396,1396,1396,1
20250401,102700,11189387,1395,1395,1395,1395,1
20250401,102600,11187992,1371,1396,1396,1371,2
20250401,102500,11185225,1396,1396,1396,1396,0
20250401,102400,11185225,1396,1396,1396,1396,0
20250401,102300,11185225,1396,1396,1396,1396,0
20250401,102200,11185225,1396,1396,1396,1396,0
20250401,102100,11185225,1396,1396,1396,1396,0
20250401,102000,11185225,1396,1396,1396,1396,3
20250401,101900,11181037,1396,1395,1396,1395,6
20250401,101800,11172662,1371,1371,1371,1371,0
20250401,101700,11172662,1371,1371,1371,1371,0
20250401,101600,11172662,1371,1396,1396,1371,2
20250401,101500,11169895,1396,1396,1396,1396,0
20250401,101400,11169895,1396,1396,1396,1396,10
20250401,101300,11155935,1396,1396,1396,1396,0
20250401,101200,11155935,1396,1398,1398,1371,479
20250401,101100,10498288,1398,1398,1398,1398,0
20250401,101000,10498288,1398,1398,1398,1398,0
20250401,100900,10498288,1398,1398,1398,1398,10
20250401,100800,10484308,1388,1385,1388,1385,1813
20250401,100700,7970303,1370,1370,1370,1370,0
20250401,100600,7970303,1370,1370,1370,1370,0
20250401,100500,7970303,1370,1370,1370,1370,0
20250401,100400,7970303,1370,1370,1370,1370,0
20250401,100300,7970303,1370,1370,1370,1370,0
20250401,100200,7970303,1370,1370,1370,1370,0
20250401,100100,7970303,1370,1370,1370,1370,0
20250401,100000,7970303,1370,1370,1370,1370,0
20250401,095900,7970303,1370,1371,1371,1370,3300
20250401,095800,3448961,1371,1371,1371,1371,0
20250401,095700,3448961,1371,1371,1371,1371,1
20250401,095600,3447590,1370,1375,1375,1370,1779
20250401,095500,1009615,1375,1375,1385,1375,166
20250401,095400,781275,1385,1385,1385,1375,4
20250401,095300,775745,1385,1385,1385,1385,0
20250401,095200,775745,1385,1385,1385,1385,0
20250401,095100,775745,1385,1385,1385,1385,0
20250401,095000,775745,1385,1385,1385,1385,0
20250401,094900,775745,1385,1385,1385,1385,0
20250401,094800,775745,1385,1385,1385,1385,4
20250401,094700,770205,1385,1385,1385,1385,0
20250401,094600,770205,1385,1385,1385,1385,0
20250401,094500,770205,1385,1385,1385,1385,0
20250401,094400,770205,1385,1385,1385,1385,10
20250401,094300,756355,1385,1385,1385,1385,0
20250401,094200,756355,1385,1385,1385,1385,0
20250401,094100,756355,1385,1385,1385,1385,0
20250401,094000,756355,1385,1385,1385,1385,0
20250401,093900,756355,1385,1385,1385,1385,0
20250401,093800,756355,1385,1385,1385,1385,0
20250401,093700,756355,1385,1385,1385,1385,0
20250401,093600,756355,1385,1385,1385,1385,0
20250401,093500,756355,1385,1385,1385,1385,0
20250401,093400,756355,1385,1385,1385,1385,10
20250401,093300,742505,1375,1380,1380,1375,94
20250401,093200,613099,1385,1385,1385,1385,0
20250401,093100,613099,1385,1385,1385,1385,0
20250401,093000,613099,1385,1385,1385,1385,0
20250401,092900,613099,1385,1385,1385,1385,0
20250401,092800,613099,1385,1385,1385,1385,0
20250401,092700,613099,1385,1385,1385,1385,0
20250401,092600,613099,1385,1385,1385,1385,23
20250401,092500,581244,1385,1385,1385,1385,115
20250401,092400,421969,1385,1385,1385,1385,21
20250401,092300,392884,1386,1386,1386,1386,0
20250401,092200,392884,1386,1386,1386,1386,0
20250401,092100,392884,1386,1386,1386,1386,0
20250401,092000,392884,1386,1386,1386,1386,55
20250401,091900,316654,1388,1388,1388,1388,44
20250401,091800,255582,1388,1399,1399,1388,4
20250401,091700,249997,1399,1399,1399,1399,0
20250401,091600,249997,1399,1399,1399,1399,0
20250401,091500,249997,1399,1399,1399,1399,10
20250401,091400,236007,1385,1385,1385,1385,0
20250401,091300,236007,1385,1385,1385,1385,0
20250401,091200,236007,1385,1385,1385,1385,0
20250401,091100,236007,1385,1385,1385,1385,0
20250401,091000,236007,1385,1385,1385,1385,0
20250401,090900,236007,1385,1385,1385,1385,10
20250401,090800,222157,1399,1399,1399,1399,0
20250401,090700,222157,1399,1399,1399,1399,10
20250401,090600,208167,1380,1380,1380,1380,0
20250401,090500,208167,1380,1399,1399,1380,22
20250401,090400,177653,1400,1400,1400,1376,21
20250401,090300,148278,1377,1400,1400,1377,2
20250401,090200,145501,1400,1398,1400,1398,100
20250401,090100,5576,1376,1399,1399,1376,2
20250401,090000,2801,1400,1401,1401,1400,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 210800 104757240 1464 1464 1464 1464 1328
3 20250401 210700 104757240 1464 1464 1464 1464 0
4 20250401 210600 104757240 1464 1464 1464 1464 0
5 20250401 210500 104757240 1464 1464 1464 1464 0
6 20250401 210400 104757240 1464 1464 1464 1464 0
7 20250401 210300 104757240 1464 1464 1464 1464 0
8 20250401 210200 104757240 1464 1464 1464 1464 0
9 20250401 210100 104757240 1464 1464 1464 1464 0
10 20250401 210000 104757240 1464 1464 1464 1464 0
11 20250401 205900 104757240 1464 1464 1464 1464 0
12 20250401 205800 104757240 1464 1464 1464 1464 0
13 20250401 205700 104757240 1464 1464 1464 1464 0
14 20250401 205600 104757240 1464 1464 1464 1464 0
15 20250401 205500 104757240 1464 1464 1464 1464 0
16 20250401 205400 104757240 1464 1464 1464 1464 0
17 20250401 205300 104757240 1464 1464 1464 1464 0
18 20250401 205200 104757240 1464 1464 1464 1464 0
19 20250401 205100 104757240 1464 1464 1464 1464 0
20 20250401 205000 104757240 1464 1464 1464 1464 0
21 20250401 204900 104757240 1464 1464 1464 1464 0
22 20250401 204800 104757240 1464 1464 1464 1464 0
23 20250401 204700 104757240 1464 1464 1464 1464 0
24 20250401 204600 104757240 1464 1464 1464 1464 0
25 20250401 204500 104757240 1464 1464 1464 1464 0
26 20250401 204400 104757240 1464 1464 1464 1464 0
27 20250401 204300 104757240 1464 1464 1464 1464 0
28 20250401 204200 104757240 1464 1464 1464 1464 0
29 20250401 204100 104757240 1464 1464 1464 1464 0
30 20250401 204000 104757240 1464 1464 1464 1464 0
31 20250401 203900 104757240 1464 1464 1464 1464 0
32 20250401 203800 104757240 1464 1464 1464 1464 1328
33 20250401 203700 104757240 1464 1464 1464 1464 0
34 20250401 203600 104757240 1464 1464 1464 1464 0
35 20250401 203500 104757240 1464 1464 1464 1464 0
36 20250401 203400 104757240 1464 1464 1464 1464 0
37 20250401 203300 104757240 1464 1464 1464 1464 0
38 20250401 203200 104757240 1464 1464 1464 1464 0
39 20250401 203100 104757240 1464 1464 1464 1464 0
40 20250401 203000 104757240 1464 1464 1464 1464 0
41 20250401 202900 104757240 1464 1464 1464 1464 0
42 20250401 202800 104757240 1464 1464 1464 1464 0
43 20250401 202700 104757240 1464 1464 1464 1464 0
44 20250401 202600 104757240 1464 1464 1464 1464 0
45 20250401 202500 104757240 1464 1464 1464 1464 0
46 20250401 202400 104757240 1464 1464 1464 1464 0
47 20250401 202300 104757240 1464 1464 1464 1464 0
48 20250401 202200 104757240 1464 1464 1464 1464 0
49 20250401 202100 104757240 1464 1464 1464 1464 0
50 20250401 202000 104757240 1464 1464 1464 1464 0
51 20250401 201900 104757240 1464 1464 1464 1464 0
52 20250401 201800 104757240 1464 1464 1464 1464 0
53 20250401 201700 104757240 1464 1464 1464 1464 0
54 20250401 201600 104757240 1464 1464 1464 1464 0
55 20250401 201500 104757240 1464 1464 1464 1464 0
56 20250401 201400 104757240 1464 1464 1464 1464 0
57 20250401 201300 104757240 1464 1464 1464 1464 0
58 20250401 201200 104757240 1464 1464 1464 1464 0
59 20250401 201100 104757240 1464 1464 1464 1464 0
60 20250401 201000 104757240 1464 1464 1464 1464 0
61 20250401 200900 104757240 1464 1464 1464 1464 0
62 20250401 200800 104757240 1464 1464 1464 1464 1328
63 20250401 200700 104757240 1464 1464 1464 1464 0
64 20250401 200600 104757240 1464 1464 1464 1464 0
65 20250401 200500 104757240 1464 1464 1464 1464 0
66 20250401 200400 104757240 1464 1464 1464 1464 0
67 20250401 200300 104757240 1464 1464 1464 1464 0
68 20250401 200200 104757240 1464 1464 1464 1464 0
69 20250401 200100 104757240 1464 1464 1464 1464 0
70 20250401 200000 104757240 1464 1464 1464 1464 0
71 20250401 195900 104757240 1464 1464 1464 1464 0
72 20250401 195800 104757240 1464 1464 1464 1464 0
73 20250401 195700 104757240 1464 1464 1464 1464 0
74 20250401 195600 104757240 1464 1464 1464 1464 0
75 20250401 195500 104757240 1464 1464 1464 1464 0
76 20250401 195400 104757240 1464 1464 1464 1464 0
77 20250401 195300 104757240 1464 1464 1464 1464 0
78 20250401 195200 104757240 1464 1464 1464 1464 0
79 20250401 195100 104757240 1464 1464 1464 1464 0
80 20250401 195000 104757240 1464 1464 1464 1464 0
81 20250401 194900 104757240 1464 1464 1464 1464 0
82 20250401 194800 104757240 1464 1464 1464 1464 0
83 20250401 194700 104757240 1464 1464 1464 1464 0
84 20250401 194600 104757240 1464 1464 1464 1464 0
85 20250401 194500 104757240 1464 1464 1464 1464 0
86 20250401 194400 104757240 1464 1464 1464 1464 0
87 20250401 194300 104757240 1464 1464 1464 1464 0
88 20250401 194200 104757240 1464 1464 1464 1464 0
89 20250401 194100 104757240 1464 1464 1464 1464 0
90 20250401 194000 104757240 1464 1464 1464 1464 0
91 20250401 193900 104757240 1464 1464 1464 1464 0
92 20250401 193800 104757240 1464 1464 1464 1464 1328
93 20250401 193700 104757240 1464 1464 1464 1464 0
94 20250401 193600 104757240 1464 1464 1464 1464 0
95 20250401 193500 104757240 1464 1464 1464 1464 0
96 20250401 193400 104757240 1464 1464 1464 1464 0
97 20250401 193300 104757240 1464 1464 1464 1464 0
98 20250401 193200 104757240 1464 1464 1464 1464 0
99 20250401 193100 104757240 1464 1464 1464 1464 0
100 20250401 193000 104757240 1464 1464 1464 1464 0
101 20250401 192900 104757240 1464 1464 1464 1464 0
102 20250401 192800 104757240 1464 1464 1464 1464 0
103 20250401 192700 104757240 1464 1464 1464 1464 0
104 20250401 192600 104757240 1464 1464 1464 1464 0
105 20250401 192500 104757240 1464 1464 1464 1464 0
106 20250401 192400 104757240 1464 1464 1464 1464 0
107 20250401 192300 104757240 1464 1464 1464 1464 0
108 20250401 192200 104757240 1464 1464 1464 1464 0
109 20250401 192100 104757240 1464 1464 1464 1464 0
110 20250401 192000 104757240 1464 1464 1464 1464 0
111 20250401 191900 104757240 1464 1464 1464 1464 0
112 20250401 191800 104757240 1464 1464 1464 1464 0
113 20250401 191700 104757240 1464 1464 1464 1464 0
114 20250401 191600 104757240 1464 1464 1464 1464 0
115 20250401 191500 104757240 1464 1464 1464 1464 0
116 20250401 191400 104757240 1464 1464 1464 1464 0
117 20250401 191300 104757240 1464 1464 1464 1464 0
118 20250401 191200 104757240 1464 1464 1464 1464 0
119 20250401 191100 104757240 1464 1464 1464 1464 0
120 20250401 191000 104757240 1464 1464 1464 1464 0
121 20250401 190900 104757240 1464 1464 1464 1464 0
122 20250401 190800 104757240 1464 1464 1464 1464 1328
123 20250401 190700 104757240 1464 1464 1464 1464 0
124 20250401 190600 104757240 1464 1464 1464 1464 0
125 20250401 190500 104757240 1464 1464 1464 1464 0
126 20250401 190400 104757240 1464 1464 1464 1464 0
127 20250401 190300 104757240 1464 1464 1464 1464 0
128 20250401 190200 104757240 1464 1464 1464 1464 0
129 20250401 190100 104757240 1464 1464 1464 1464 0
130 20250401 190000 104757240 1464 1464 1464 1464 0
131 20250401 185900 104757240 1464 1464 1464 1464 0
132 20250401 185800 104757240 1464 1464 1464 1464 0
133 20250401 185700 104757240 1464 1464 1464 1464 0
134 20250401 185600 104757240 1464 1464 1464 1464 0
135 20250401 185500 104757240 1464 1464 1464 1464 0
136 20250401 185400 104757240 1464 1464 1464 1464 0
137 20250401 185300 104757240 1464 1464 1464 1464 0
138 20250401 185200 104757240 1464 1464 1464 1464 0
139 20250401 185100 104757240 1464 1464 1464 1464 0
140 20250401 185000 104757240 1464 1464 1464 1464 0
141 20250401 184900 104757240 1464 1464 1464 1464 0
142 20250401 184800 104757240 1464 1464 1464 1464 0
143 20250401 184700 104757240 1464 1464 1464 1464 0
144 20250401 184600 104757240 1464 1464 1464 1464 0
145 20250401 184500 104757240 1464 1464 1464 1464 0
146 20250401 184400 104757240 1464 1464 1464 1464 0
147 20250401 184300 104757240 1464 1464 1464 1464 0
148 20250401 184200 104757240 1464 1464 1464 1464 0
149 20250401 184100 104757240 1464 1464 1464 1464 0
150 20250401 184000 104757240 1464 1464 1464 1464 0
151 20250401 183900 104757240 1464 1464 1464 1464 0
152 20250401 183800 104757240 1464 1464 1464 1464 1328
153 20250401 183700 104757240 1464 1464 1464 1464 0
154 20250401 183600 104757240 1464 1464 1464 1464 0
155 20250401 183500 104757240 1464 1464 1464 1464 0
156 20250401 183400 104757240 1464 1464 1464 1464 0
157 20250401 183300 104757240 1464 1464 1464 1464 0
158 20250401 183200 104757240 1464 1464 1464 1464 0
159 20250401 183100 104757240 1464 1464 1464 1464 0
160 20250401 183000 104757240 1464 1464 1464 1464 0
161 20250401 182900 104757240 1464 1464 1464 1464 0
162 20250401 182800 104757240 1464 1464 1464 1464 0
163 20250401 182700 104757240 1464 1464 1464 1464 0
164 20250401 182600 104757240 1464 1464 1464 1464 0
165 20250401 182500 104757240 1464 1464 1464 1464 0
166 20250401 182400 104757240 1464 1464 1464 1464 0
167 20250401 182300 104757240 1464 1464 1464 1464 0
168 20250401 182200 104757240 1464 1464 1464 1464 0
169 20250401 182100 104757240 1464 1464 1464 1464 0
170 20250401 182000 104757240 1464 1464 1464 1464 0
171 20250401 181900 104757240 1464 1464 1464 1464 0
172 20250401 181800 104757240 1464 1464 1464 1464 0
173 20250401 181700 104757240 1464 1464 1464 1464 0
174 20250401 181600 104757240 1464 1464 1464 1464 0
175 20250401 181500 104757240 1464 1464 1464 1464 0
176 20250401 181400 104757240 1464 1464 1464 1464 0
177 20250401 181300 104757240 1464 1464 1464 1464 0
178 20250401 181200 104757240 1464 1464 1464 1464 0
179 20250401 181100 104757240 1464 1464 1464 1464 0
180 20250401 181000 104757240 1464 1464 1464 1464 0
181 20250401 180900 104757240 1464 1464 1464 1464 0
182 20250401 180800 104757240 1464 1464 1464 1464 1328
183 20250401 180700 104757240 1464 1464 1464 1464 0
184 20250401 180600 104757240 1464 1464 1464 1464 0
185 20250401 180500 104757240 1464 1464 1464 1464 0
186 20250401 180400 104757240 1464 1464 1464 1464 0
187 20250401 180300 104757240 1464 1464 1464 1464 0
188 20250401 180200 104757240 1464 1464 1464 1464 0
189 20250401 180100 104757240 1464 1464 1464 1464 0
190 20250401 180000 104757240 1464 1464 1464 1464 0
191 20250401 175900 104757240 1464 1464 1464 1464 0
192 20250401 175800 104757240 1464 1464 1464 1464 0
193 20250401 175700 104757240 1464 1464 1464 1464 0
194 20250401 175600 104757240 1464 1464 1464 1464 0
195 20250401 175500 104757240 1464 1464 1464 1464 0
196 20250401 175400 104757240 1464 1464 1464 1464 0
197 20250401 175300 104757240 1464 1464 1464 1464 0
198 20250401 175200 104757240 1464 1464 1464 1464 0
199 20250401 175100 104757240 1464 1464 1464 1464 0
200 20250401 175000 104757240 1464 1464 1464 1464 0
201 20250401 174900 104757240 1464 1464 1464 1464 0
202 20250401 174800 104757240 1464 1464 1464 1464 0
203 20250401 174700 104757240 1464 1464 1464 1464 0
204 20250401 174600 104757240 1464 1464 1464 1464 0
205 20250401 174500 104757240 1464 1464 1464 1464 0
206 20250401 174400 104757240 1464 1464 1464 1464 0
207 20250401 174300 104757240 1464 1464 1464 1464 0
208 20250401 174200 104757240 1464 1464 1464 1464 0
209 20250401 174100 104757240 1464 1464 1464 1464 0
210 20250401 174000 104757240 1464 1464 1464 1464 0
211 20250401 173900 104757240 1464 1464 1464 1464 0
212 20250401 173800 104757240 1464 1464 1464 1464 1328
213 20250401 173700 104757240 1464 1464 1464 1464 0
214 20250401 173600 104757240 1464 1464 1464 1464 0
215 20250401 173500 104757240 1464 1464 1464 1464 0
216 20250401 173400 104757240 1464 1464 1464 1464 0
217 20250401 173300 104757240 1464 1464 1464 1464 0
218 20250401 173200 104757240 1464 1464 1464 1464 0
219 20250401 173100 104757240 1464 1464 1464 1464 0
220 20250401 173000 104757240 1464 1464 1464 1464 0
221 20250401 172900 104757240 1464 1464 1464 1464 0
222 20250401 172800 104757240 1464 1464 1464 1464 0
223 20250401 172700 104757240 1464 1464 1464 1464 0
224 20250401 172600 104757240 1464 1464 1464 1464 0
225 20250401 172500 104757240 1464 1464 1464 1464 0
226 20250401 172400 104757240 1464 1464 1464 1464 0
227 20250401 172300 104757240 1464 1464 1464 1464 0
228 20250401 172200 104757240 1464 1464 1464 1464 0
229 20250401 172100 104757240 1464 1464 1464 1464 0
230 20250401 172000 104757240 1464 1464 1464 1464 0
231 20250401 171900 104757240 1464 1464 1464 1464 0
232 20250401 171800 104757240 1464 1464 1464 1464 0
233 20250401 171700 104757240 1464 1464 1464 1464 0
234 20250401 171600 104757240 1464 1464 1464 1464 0
235 20250401 171500 104757240 1464 1464 1464 1464 0
236 20250401 171400 104757240 1464 1464 1464 1464 0
237 20250401 171300 104757240 1464 1464 1464 1464 0
238 20250401 171200 104757240 1464 1464 1464 1464 0
239 20250401 171100 104757240 1464 1464 1464 1464 0
240 20250401 171000 104757240 1464 1464 1464 1464 0
241 20250401 170900 104757240 1464 1464 1464 1464 0
242 20250401 170800 104757240 1464 1464 1464 1464 1328
243 20250401 170700 104757240 1464 1464 1464 1464 0
244 20250401 170600 104757240 1464 1464 1464 1464 0
245 20250401 170500 104757240 1464 1464 1464 1464 0
246 20250401 170400 104757240 1464 1464 1464 1464 0
247 20250401 170300 104757240 1464 1464 1464 1464 0
248 20250401 170200 104757240 1464 1464 1464 1464 0
249 20250401 170100 104757240 1464 1464 1464 1464 0
250 20250401 170000 104757240 1464 1464 1464 1464 0
251 20250401 165900 104757240 1464 1464 1464 1464 0
252 20250401 165800 104757240 1464 1464 1464 1464 0
253 20250401 165700 104757240 1464 1464 1464 1464 0
254 20250401 165600 104757240 1464 1464 1464 1464 0
255 20250401 165500 104757240 1464 1464 1464 1464 0
256 20250401 165400 104757240 1464 1464 1464 1464 0
257 20250401 165300 104757240 1464 1464 1464 1464 0
258 20250401 165200 104757240 1464 1464 1464 1464 0
259 20250401 165100 104757240 1464 1464 1464 1464 0
260 20250401 165000 104757240 1464 1464 1464 1464 0
261 20250401 164900 104757240 1464 1464 1464 1464 0
262 20250401 164800 104757240 1464 1464 1464 1464 0
263 20250401 164700 104757240 1464 1464 1464 1464 0
264 20250401 164600 104757240 1464 1464 1464 1464 0
265 20250401 164500 104757240 1464 1464 1464 1464 0
266 20250401 164400 104757240 1464 1464 1464 1464 0
267 20250401 164300 104757240 1464 1464 1464 1464 0
268 20250401 164200 104757240 1464 1464 1464 1464 0
269 20250401 164100 104757240 1464 1464 1464 1464 0
270 20250401 164000 104757240 1464 1464 1464 1464 0
271 20250401 163900 104757240 1464 1464 1464 1464 0
272 20250401 163800 104757240 1464 1464 1464 1464 1328
273 20250401 163700 104757240 1464 1464 1464 1464 0
274 20250401 163600 104757240 1464 1464 1464 1464 0
275 20250401 163500 104757240 1464 1464 1464 1464 0
276 20250401 163400 104757240 1464 1464 1464 1464 0
277 20250401 163300 104757240 1464 1464 1464 1464 0
278 20250401 163200 104757240 1464 1464 1464 1464 0
279 20250401 163100 104757240 1464 1464 1464 1464 0
280 20250401 163000 104757240 1464 1464 1464 1464 0
281 20250401 162900 104757240 1464 1464 1464 1464 0
282 20250401 162800 104757240 1464 1464 1464 1464 0
283 20250401 162700 104757240 1464 1464 1464 1464 0
284 20250401 162600 104757240 1464 1464 1464 1464 0
285 20250401 162500 104757240 1464 1464 1464 1464 0
286 20250401 162400 104757240 1464 1464 1464 1464 0
287 20250401 162300 104757240 1464 1464 1464 1464 0
288 20250401 162200 104757240 1464 1464 1464 1464 0
289 20250401 162100 104757240 1464 1464 1464 1464 0
290 20250401 162000 104757240 1464 1464 1464 1464 0
291 20250401 161900 104757240 1464 1464 1464 1464 0
292 20250401 161800 104757240 1464 1464 1464 1464 0
293 20250401 161700 104757240 1464 1464 1464 1464 0
294 20250401 161600 104757240 1464 1464 1464 1464 0
295 20250401 161500 104757240 1464 1464 1464 1464 0
296 20250401 161400 104757240 1464 1464 1464 1464 0
297 20250401 161300 104757240 1464 1464 1464 1464 0
298 20250401 161200 104757240 1464 1464 1464 1464 0
299 20250401 161100 104757240 1464 1464 1464 1464 0
300 20250401 161000 104757240 1464 1464 1464 1464 0
301 20250401 160900 104757240 1464 1464 1464 1464 0
302 20250401 160800 104757240 1464 1464 1464 1464 1328
303 20250401 160700 104757240 1464 1464 1464 1464 0
304 20250401 160600 104757240 1464 1464 1464 1464 0
305 20250401 160500 104757240 1464 1464 1464 1464 0
306 20250401 160400 104757240 1464 1464 1464 1464 0
307 20250401 160300 104757240 1464 1464 1464 1464 0
308 20250401 160200 104757240 1464 1464 1464 1464 0
309 20250401 160100 104757240 1464 1464 1464 1464 0
310 20250401 160000 104757240 1464 1464 1464 1464 0
311 20250401 155900 104757240 1464 1464 1464 1464 0
312 20250401 155800 104757240 1464 1464 1464 1464 0
313 20250401 155700 104757240 1464 1464 1464 1464 0
314 20250401 155600 104757240 1464 1464 1464 1464 0
315 20250401 155500 104757240 1464 1464 1464 1464 0
316 20250401 155400 104757240 1464 1464 1464 1464 0
317 20250401 155300 104757240 1464 1464 1464 1464 0
318 20250401 155200 104757240 1464 1464 1464 1464 0
319 20250401 155100 104757240 1464 1464 1464 1464 0
320 20250401 155000 104757240 1464 1464 1464 1464 0
321 20250401 154900 104757240 1464 1464 1464 1464 0
322 20250401 154800 104757240 1464 1464 1464 1464 0
323 20250401 154700 104757240 1464 1464 1464 1464 0
324 20250401 154600 104757240 1464 1464 1464 1464 0
325 20250401 154500 104757240 1464 1464 1464 1464 0
326 20250401 154400 104757240 1464 1464 1464 1464 0
327 20250401 154300 104757240 1464 1464 1464 1464 0
328 20250401 154200 104757240 1464 1464 1464 1464 0
329 20250401 154100 104757240 1464 1464 1464 1464 0
330 20250401 154000 104757240 1464 1464 1464 1464 0
331 20250401 153900 104757240 1464 1464 1464 1464 0
332 20250401 153800 104757240 1464 1464 1464 1464 1328
333 20250401 153700 104757240 1464 1464 1464 1464 0
334 20250401 153600 104757240 1464 1464 1464 1464 0
335 20250401 153500 104757240 1464 1464 1464 1464 0
336 20250401 153400 104757240 1464 1464 1464 1464 0
337 20250401 153300 104757240 1464 1464 1464 1464 0
338 20250401 153200 104757240 1464 1464 1464 1464 0
339 20250401 153100 104757240 1464 1464 1464 1464 0
340 20250401 153000 104757240 1464 1464 1464 1464 1328
341 20250401 152900 102813048 1463 1463 1463 1463 0
342 20250401 152800 102813048 1463 1463 1463 1463 0
343 20250401 152700 102813048 1463 1463 1463 1463 0
344 20250401 152600 102813048 1463 1463 1463 1463 0
345 20250401 152500 102813048 1463 1463 1463 1463 0
346 20250401 152400 102813048 1463 1463 1463 1463 0
347 20250401 152300 102813048 1463 1463 1463 1463 0
348 20250401 152200 102813048 1463 1463 1463 1463 0
349 20250401 152100 102813048 1463 1463 1463 1463 0
350 20250401 152000 102813048 1463 1463 1463 1463 0
351 20250401 151900 102813048 1463 1454 1463 1454 872
352 20250401 151800 101543945 1454 1454 1454 1454 0
353 20250401 151700 101543945 1454 1444 1454 1444 159
354 20250401 151600 101314339 1445 1445 1445 1445 0
355 20250401 151500 101314339 1445 1445 1445 1445 0
356 20250401 151400 101314339 1445 1445 1445 1444 828
357 20250401 151300 100118627 1455 1455 1455 1455 0
358 20250401 151200 100118627 1455 1455 1455 1455 0
359 20250401 151100 100118627 1455 1455 1455 1455 0
360 20250401 151000 100118627 1455 1455 1455 1455 0
361 20250401 150900 100118627 1455 1455 1455 1455 0
362 20250401 150800 100118627 1455 1455 1455 1455 0
363 20250401 150700 100118627 1455 1455 1455 1455 0
364 20250401 150600 100118627 1455 1445 1455 1445 390
365 20250401 150500 99554977 1454 1445 1464 1445 414
366 20250401 150400 98954124 1445 1448 1448 1445 1156
367 20250401 150300 97282947 1448 1468 1468 1448 102
368 20250401 150200 97133231 1468 1468 1468 1468 1
369 20250401 150100 97131763 1457 1457 1457 1457 0
370 20250401 150000 97131763 1457 1446 1457 1446 12
371 20250401 145900 97114389 1457 1457 1457 1457 80
372 20250401 145800 96997829 1457 1457 1457 1457 1
373 20250401 145700 96996372 1464 1449 1464 1449 148
374 20250401 145600 96781200 1449 1468 1468 1449 2
375 20250401 145500 96778283 1470 1470 1470 1470 0
376 20250401 145400 96778283 1470 1470 1470 1470 0
377 20250401 145300 96778283 1470 1470 1470 1470 0
378 20250401 145200 96778283 1470 1470 1470 1470 0
379 20250401 145100 96778283 1470 1470 1470 1470 0
380 20250401 145000 96778283 1470 1470 1470 1470 0
381 20250401 144900 96778283 1470 1470 1470 1470 0
382 20250401 144800 96778283 1470 1470 1470 1470 0
383 20250401 144700 96778283 1470 1470 1470 1470 0
384 20250401 144600 96778283 1470 1470 1470 1470 1
385 20250401 144500 96776813 1450 1450 1450 1450 0
386 20250401 144400 96776813 1450 1450 1450 1450 0
387 20250401 144300 96776813 1450 1450 1450 1450 0
388 20250401 144200 96776813 1450 1450 1450 1450 0
389 20250401 144100 96776813 1450 1450 1450 1450 10
390 20250401 144000 96762313 1473 1473 1473 1473 0
391 20250401 143900 96762313 1473 1473 1473 1473 0
392 20250401 143800 96762313 1473 1473 1473 1473 0
393 20250401 143700 96762313 1473 1473 1473 1473 0
394 20250401 143600 96762313 1473 1473 1473 1473 0
395 20250401 143500 96762313 1473 1473 1473 1473 0
396 20250401 143400 96762313 1473 1473 1473 1473 0
397 20250401 143300 96762313 1473 1473 1473 1473 0
398 20250401 143200 96762313 1473 1474 1474 1449 121
399 20250401 143100 96584460 1474 1474 1474 1474 20
400 20250401 143000 96554980 1474 1474 1474 1474 0
401 20250401 142900 96554980 1474 1447 1474 1447 3143
402 20250401 142800 92006492 1447 1447 1447 1447 20
403 20250401 142700 91977552 1471 1470 1471 1470 37
404 20250401 142600 91923145 1446 1446 1446 1446 20
405 20250401 142500 91894225 1471 1471 1471 1471 0
406 20250401 142400 91894225 1471 1469 1471 1469 22
407 20250401 142300 91861880 1442 1442 1442 1442 1
408 20250401 142200 91860438 1472 1472 1472 1472 0
409 20250401 142100 91860438 1472 1472 1472 1472 0
410 20250401 142000 91860438 1472 1472 1472 1472 0
411 20250401 141900 91860438 1472 1472 1472 1472 0
412 20250401 141800 91860438 1472 1472 1472 1472 300
413 20250401 141700 91418838 1474 1474 1474 1474 0
414 20250401 141600 91418838 1474 1474 1474 1474 27
415 20250401 141500 91379040 1474 1474 1474 1474 100
416 20250401 141400 91231640 1474 1474 1474 1474 0
417 20250401 141300 91231640 1474 1474 1474 1474 68
418 20250401 141200 91131408 1470 1470 1474 1470 2477
419 20250401 141100 87490214 1458 1458 1466 1458 3228
420 20250401 141000 82776359 1458 1445 1458 1445 3057
421 20250401 140900 78342623 1445 1445 1445 1445 0
422 20250401 140800 78342623 1445 1445 1445 1445 0
423 20250401 140700 78342623 1445 1425 1445 1425 3441
424 20250401 140600 73380789 1425 1425 1425 1425 0
425 20250401 140500 73380789 1425 1425 1425 1425 0
426 20250401 140400 73380789 1425 1425 1425 1425 100
427 20250401 140300 73238289 1438 1438 1438 1438 0
428 20250401 140200 73238289 1438 1438 1438 1438 40
429 20250401 140100 73180769 1438 1441 1441 1438 75
430 20250401 140000 73072754 1441 1441 1441 1441 0
431 20250401 135900 73072754 1441 1441 1441 1441 0
432 20250401 135800 73072754 1441 1441 1441 1441 0
433 20250401 135700 73072754 1441 1441 1441 1441 0
434 20250401 135600 73072754 1441 1441 1441 1441 0
435 20250401 135500 73072754 1441 1441 1441 1441 0
436 20250401 135400 73072754 1441 1441 1441 1441 0
437 20250401 135300 73072754 1441 1441 1441 1441 0
438 20250401 135200 73072754 1441 1441 1441 1441 0
439 20250401 135100 73072754 1441 1441 1441 1441 0
440 20250401 135000 73072754 1441 1441 1441 1441 0
441 20250401 134900 73072754 1441 1441 1441 1441 0
442 20250401 134800 73072754 1441 1441 1441 1441 0
443 20250401 134700 73072754 1441 1441 1441 1441 3
444 20250401 134600 73068431 1441 1441 1441 1441 0
445 20250401 134500 73068431 1441 1441 1441 1441 0
446 20250401 134400 73068431 1441 1441 1441 1441 0
447 20250401 134300 73068431 1441 1441 1441 1441 0
448 20250401 134200 73068431 1441 1440 1441 1440 500
449 20250401 134100 72348105 1440 1440 1440 1440 26
450 20250401 134000 72310665 1441 1441 1441 1441 0
451 20250401 133900 72310665 1441 1441 1441 1441 1
452 20250401 133800 72309224 1410 1407 1442 1407 303
453 20250401 133700 71882206 1438 1430 1438 1430 31
454 20250401 133600 71837752 1426 1419 1426 1419 16467
455 20250401 133500 48447110 1419 1419 1419 1419 0
456 20250401 133400 48447110 1419 1419 1419 1419 0
457 20250401 133300 48447110 1419 1419 1419 1419 0
458 20250401 133200 48447110 1419 1419 1419 1419 0
459 20250401 133100 48447110 1419 1419 1419 1419 0
460 20250401 133000 48447110 1419 1419 1419 1419 0
461 20250401 132900 48447110 1419 1419 1419 1419 0
462 20250401 132800 48447110 1419 1419 1419 1419 0
463 20250401 132700 48447110 1419 1419 1419 1419 0
464 20250401 132600 48447110 1419 1419 1419 1419 0
465 20250401 132500 48447110 1419 1419 1419 1419 0
466 20250401 132400 48447110 1419 1419 1419 1419 0
467 20250401 132300 48447110 1419 1419 1419 1419 0
468 20250401 132200 48447110 1419 1419 1419 1419 0
469 20250401 132100 48447110 1419 1419 1419 1419 0
470 20250401 132000 48447110 1419 1419 1419 1419 0
471 20250401 131900 48447110 1419 1419 1419 1419 0
472 20250401 131800 48447110 1419 1419 1419 1419 0
473 20250401 131700 48447110 1419 1419 1419 1419 0
474 20250401 131600 48447110 1419 1419 1419 1419 0
475 20250401 131500 48447110 1419 1419 1419 1419 0
476 20250401 131400 48447110 1419 1419 1419 1419 0
477 20250401 131300 48447110 1419 1419 1419 1419 0
478 20250401 131200 48447110 1419 1419 1419 1419 0
479 20250401 131100 48447110 1419 1419 1419 1419 0
480 20250401 131000 48447110 1419 1419 1419 1419 0
481 20250401 130900 48447110 1419 1419 1419 1419 10
482 20250401 130800 48432920 1397 1409 1409 1397 232
483 20250401 130700 48108120 1420 1420 1420 1420 0
484 20250401 130600 48108120 1420 1420 1420 1420 0
485 20250401 130500 48108120 1420 1420 1420 1420 0
486 20250401 130400 48108120 1420 1420 1420 1420 0
487 20250401 130300 48108120 1420 1420 1420 1420 0
488 20250401 130200 48108120 1420 1420 1420 1420 0
489 20250401 130100 48108120 1420 1420 1420 1420 1
490 20250401 130000 48106700 1420 1420 1420 1420 0
491 20250401 125900 48106700 1420 1420 1420 1420 0
492 20250401 125800 48106700 1420 1420 1420 1420 0
493 20250401 125700 48106700 1420 1420 1420 1420 0
494 20250401 125600 48106700 1420 1420 1420 1420 0
495 20250401 125500 48106700 1420 1420 1420 1420 0
496 20250401 125400 48106700 1420 1420 1420 1420 0
497 20250401 125300 48106700 1420 1420 1420 1420 0
498 20250401 125200 48106700 1420 1420 1420 1420 0
499 20250401 125100 48106700 1420 1420 1420 1420 0
500 20250401 125000 48106700 1420 1420 1420 1420 0
501 20250401 124900 48106700 1420 1420 1420 1420 0
502 20250401 124800 48106700 1420 1420 1420 1420 0
503 20250401 124700 48106700 1420 1420 1420 1420 1664
504 20250401 124600 45743820 1420 1420 1420 1420 0
505 20250401 124500 45743820 1420 1420 1420 1420 0
506 20250401 124400 45743820 1420 1420 1420 1388 703
507 20250401 124300 44745592 1420 1418 1420 1418 7
508 20250401 124200 44735664 1418 1404 1418 1404 36
509 20250401 124100 44685046 1414 1404 1414 1404 659
510 20250401 124000 43758506 1404 1401 1404 1401 10
511 20250401 123900 43744493 1401 1401 1401 1401 1000
512 20250401 123800 42343493 1399 1399 1400 1399 1809
513 20250401 123700 39811304 1399 1399 1399 1399 0
514 20250401 123600 39811304 1399 1398 1399 1398 2012
515 20250401 123500 36997201 1398 1398 1398 1398 4
516 20250401 123400 36991609 1398 1398 1398 1398 5
517 20250401 123300 36984619 1398 1398 1398 1398 0
518 20250401 123200 36984619 1398 1398 1398 1398 0
519 20250401 123100 36984619 1398 1398 1398 1398 0
520 20250401 123000 36984619 1398 1398 1398 1398 0
521 20250401 122900 36984619 1398 1397 1398 1397 1000
522 20250401 122800 35586643 1397 1397 1397 1397 0
523 20250401 122700 35586643 1397 1397 1397 1397 0
524 20250401 122600 35586643 1397 1397 1397 1397 0
525 20250401 122500 35586643 1397 1397 1397 1397 0
526 20250401 122400 35586643 1397 1397 1397 1397 0
527 20250401 122300 35586643 1397 1397 1397 1397 0
528 20250401 122200 35586643 1397 1397 1397 1397 0
529 20250401 122100 35586643 1397 1397 1397 1397 0
530 20250401 122000 35586643 1397 1397 1397 1397 6
531 20250401 121900 35578261 1397 1397 1397 1397 50
532 20250401 121800 35508411 1397 1397 1397 1397 0
533 20250401 121700 35508411 1397 1397 1397 1397 0
534 20250401 121600 35508411 1397 1397 1397 1397 0
535 20250401 121500 35508411 1397 1397 1397 1397 1
536 20250401 121400 35507014 1397 1397 1397 1397 0
537 20250401 121300 35507014 1397 1382 1397 1382 994
538 20250401 121200 34126800 1381 1381 1381 1381 0
539 20250401 121100 34126800 1381 1381 1381 1381 0
540 20250401 121000 34126800 1381 1381 1381 1381 0
541 20250401 120900 34126800 1381 1381 1381 1381 0
542 20250401 120800 34126800 1381 1381 1381 1381 67
543 20250401 120700 34034273 1373 1373 1373 1373 0
544 20250401 120600 34034273 1373 1373 1373 1373 0
545 20250401 120500 34034273 1373 1384 1384 1373 5000
546 20250401 120400 27162876 1397 1397 1397 1397 0
547 20250401 120300 27162876 1397 1397 1397 1397 0
548 20250401 120200 27162876 1397 1397 1397 1397 0
549 20250401 120100 27162876 1397 1393 1397 1393 320
550 20250401 120000 26716600 1384 1384 1384 1384 0
551 20250401 115900 26716600 1384 1384 1384 1384 0
552 20250401 115800 26716600 1384 1384 1384 1384 0
553 20250401 115700 26716600 1384 1384 1384 1384 0
554 20250401 115600 26716600 1384 1384 1384 1384 198
555 20250401 115500 26442568 1373 1387 1387 1373 3500
556 20250401 115400 21633350 1396 1396 1396 1396 0
557 20250401 115300 21633350 1396 1396 1396 1396 2
558 20250401 115200 21630558 1396 1396 1396 1396 0
559 20250401 115100 21630558 1396 1396 1396 1396 0
560 20250401 115000 21630558 1396 1396 1396 1396 0
561 20250401 114900 21630558 1396 1396 1396 1396 0
562 20250401 114800 21630558 1396 1396 1396 1396 400
563 20250401 114700 21072158 1396 1396 1396 1396 1
564 20250401 114600 21070762 1396 1396 1396 1396 0
565 20250401 114500 21070762 1396 1396 1396 1396 0
566 20250401 114400 21070762 1396 1396 1396 1396 0
567 20250401 114300 21070762 1396 1396 1396 1396 0
568 20250401 114200 21070762 1396 1396 1396 1396 10
569 20250401 114100 21056802 1386 1386 1386 1386 1
570 20250401 114000 21055416 1397 1397 1397 1397 0
571 20250401 113900 21055416 1397 1397 1397 1397 0
572 20250401 113800 21055416 1397 1397 1397 1397 0
573 20250401 113700 21055416 1397 1397 1397 1397 10
574 20250401 113600 21041446 1397 1395 1397 1395 2024
575 20250401 113500 18216046 1396 1396 1396 1396 0
576 20250401 113400 18216046 1396 1396 1396 1396 0
577 20250401 113300 18216046 1396 1396 1396 1396 0
578 20250401 113200 18216046 1396 1396 1396 1396 0
579 20250401 113100 18216046 1396 1396 1396 1396 0
580 20250401 113000 18216046 1396 1396 1396 1396 0
581 20250401 112900 18216046 1396 1396 1396 1396 0
582 20250401 112800 18216046 1396 1396 1396 1396 0
583 20250401 112700 18216046 1396 1396 1396 1396 0
584 20250401 112600 18216046 1396 1396 1396 1396 0
585 20250401 112500 18216046 1396 1396 1396 1396 0
586 20250401 112400 18216046 1396 1396 1396 1396 0
587 20250401 112300 18216046 1396 1396 1396 1396 0
588 20250401 112200 18216046 1396 1396 1396 1396 0
589 20250401 112100 18216046 1396 1396 1396 1396 0
590 20250401 112000 18216046 1396 1394 1396 1394 217
591 20250401 111900 17913546 1394 1394 1394 1394 0
592 20250401 111800 17913546 1394 1394 1394 1394 0
593 20250401 111700 17913546 1394 1394 1394 1394 10
594 20250401 111600 17899606 1393 1386 1393 1386 140
595 20250401 111500 17705559 1372 1386 1386 1372 2
596 20250401 111400 17702801 1386 1385 1386 1385 200
597 20250401 111300 17425771 1385 1385 1385 1385 0
598 20250401 111200 17425771 1385 1379 1385 1379 200
599 20250401 111100 17149561 1379 1378 1379 1378 125
600 20250401 111000 16977274 1371 1371 1371 1371 0
601 20250401 110900 16977274 1371 1371 1371 1371 0
602 20250401 110800 16977274 1371 1373 1373 1371 500
603 20250401 110700 16291411 1381 1380 1381 1380 8
604 20250401 110600 16280369 1373 1373 1373 1373 0
605 20250401 110500 16280369 1373 1373 1373 1373 0
606 20250401 110400 16280369 1373 1387 1387 1373 2
607 20250401 110300 16277609 1382 1382 1382 1382 144
608 20250401 110200 16078601 1375 1375 1375 1375 0
609 20250401 110100 16078601 1375 1375 1375 1375 0
610 20250401 110000 16078601 1375 1375 1375 1375 0
611 20250401 105900 16078601 1375 1375 1375 1375 0
612 20250401 105800 16078601 1375 1375 1375 1375 0
613 20250401 105700 16078601 1375 1375 1375 1375 0
614 20250401 105600 16078601 1375 1375 1375 1375 0
615 20250401 105500 16078601 1375 1375 1375 1375 0
616 20250401 105400 16078601 1375 1375 1375 1375 0
617 20250401 105300 16078601 1375 1375 1375 1375 0
618 20250401 105200 16078601 1375 1374 1375 1370 3551
619 20250401 105100 11210201 1373 1373 1373 1373 0
620 20250401 105000 11210201 1373 1373 1373 1373 0
621 20250401 104900 11210201 1373 1373 1373 1373 0
622 20250401 104800 11210201 1373 1394 1394 1373 2
623 20250401 104700 11207434 1395 1395 1395 1395 0
624 20250401 104600 11207434 1395 1395 1395 1395 0
625 20250401 104500 11207434 1395 1395 1395 1395 0
626 20250401 104400 11207434 1395 1395 1395 1395 0
627 20250401 104300 11207434 1395 1395 1395 1395 0
628 20250401 104200 11207434 1395 1395 1395 1395 0
629 20250401 104100 11207434 1395 1395 1395 1395 0
630 20250401 104000 11207434 1395 1395 1395 1395 2
631 20250401 103900 11204644 1371 1371 1371 1371 0
632 20250401 103800 11204644 1371 1396 1396 1371 2
633 20250401 103700 11201877 1395 1395 1395 1395 0
634 20250401 103600 11201877 1395 1395 1395 1395 1
635 20250401 103500 11200482 1371 1395 1396 1371 3
636 20250401 103400 11196320 1371 1371 1371 1371 0
637 20250401 103300 11196320 1371 1396 1396 1371 4
638 20250401 103200 11190783 1396 1396 1396 1396 0
639 20250401 103100 11190783 1396 1396 1396 1396 0
640 20250401 103000 11190783 1396 1396 1396 1396 0
641 20250401 102900 11190783 1396 1396 1396 1396 0
642 20250401 102800 11190783 1396 1396 1396 1396 1
643 20250401 102700 11189387 1395 1395 1395 1395 1
644 20250401 102600 11187992 1371 1396 1396 1371 2
645 20250401 102500 11185225 1396 1396 1396 1396 0
646 20250401 102400 11185225 1396 1396 1396 1396 0
647 20250401 102300 11185225 1396 1396 1396 1396 0
648 20250401 102200 11185225 1396 1396 1396 1396 0
649 20250401 102100 11185225 1396 1396 1396 1396 0
650 20250401 102000 11185225 1396 1396 1396 1396 3
651 20250401 101900 11181037 1396 1395 1396 1395 6
652 20250401 101800 11172662 1371 1371 1371 1371 0
653 20250401 101700 11172662 1371 1371 1371 1371 0
654 20250401 101600 11172662 1371 1396 1396 1371 2
655 20250401 101500 11169895 1396 1396 1396 1396 0
656 20250401 101400 11169895 1396 1396 1396 1396 10
657 20250401 101300 11155935 1396 1396 1396 1396 0
658 20250401 101200 11155935 1396 1398 1398 1371 479
659 20250401 101100 10498288 1398 1398 1398 1398 0
660 20250401 101000 10498288 1398 1398 1398 1398 0
661 20250401 100900 10498288 1398 1398 1398 1398 10
662 20250401 100800 10484308 1388 1385 1388 1385 1813
663 20250401 100700 7970303 1370 1370 1370 1370 0
664 20250401 100600 7970303 1370 1370 1370 1370 0
665 20250401 100500 7970303 1370 1370 1370 1370 0
666 20250401 100400 7970303 1370 1370 1370 1370 0
667 20250401 100300 7970303 1370 1370 1370 1370 0
668 20250401 100200 7970303 1370 1370 1370 1370 0
669 20250401 100100 7970303 1370 1370 1370 1370 0
670 20250401 100000 7970303 1370 1370 1370 1370 0
671 20250401 095900 7970303 1370 1371 1371 1370 3300
672 20250401 095800 3448961 1371 1371 1371 1371 0
673 20250401 095700 3448961 1371 1371 1371 1371 1
674 20250401 095600 3447590 1370 1375 1375 1370 1779
675 20250401 095500 1009615 1375 1375 1385 1375 166
676 20250401 095400 781275 1385 1385 1385 1375 4
677 20250401 095300 775745 1385 1385 1385 1385 0
678 20250401 095200 775745 1385 1385 1385 1385 0
679 20250401 095100 775745 1385 1385 1385 1385 0
680 20250401 095000 775745 1385 1385 1385 1385 0
681 20250401 094900 775745 1385 1385 1385 1385 0
682 20250401 094800 775745 1385 1385 1385 1385 4
683 20250401 094700 770205 1385 1385 1385 1385 0
684 20250401 094600 770205 1385 1385 1385 1385 0
685 20250401 094500 770205 1385 1385 1385 1385 0
686 20250401 094400 770205 1385 1385 1385 1385 10
687 20250401 094300 756355 1385 1385 1385 1385 0
688 20250401 094200 756355 1385 1385 1385 1385 0
689 20250401 094100 756355 1385 1385 1385 1385 0
690 20250401 094000 756355 1385 1385 1385 1385 0
691 20250401 093900 756355 1385 1385 1385 1385 0
692 20250401 093800 756355 1385 1385 1385 1385 0
693 20250401 093700 756355 1385 1385 1385 1385 0
694 20250401 093600 756355 1385 1385 1385 1385 0
695 20250401 093500 756355 1385 1385 1385 1385 0
696 20250401 093400 756355 1385 1385 1385 1385 10
697 20250401 093300 742505 1375 1380 1380 1375 94
698 20250401 093200 613099 1385 1385 1385 1385 0
699 20250401 093100 613099 1385 1385 1385 1385 0
700 20250401 093000 613099 1385 1385 1385 1385 0
701 20250401 092900 613099 1385 1385 1385 1385 0
702 20250401 092800 613099 1385 1385 1385 1385 0
703 20250401 092700 613099 1385 1385 1385 1385 0
704 20250401 092600 613099 1385 1385 1385 1385 23
705 20250401 092500 581244 1385 1385 1385 1385 115
706 20250401 092400 421969 1385 1385 1385 1385 21
707 20250401 092300 392884 1386 1386 1386 1386 0
708 20250401 092200 392884 1386 1386 1386 1386 0
709 20250401 092100 392884 1386 1386 1386 1386 0
710 20250401 092000 392884 1386 1386 1386 1386 55
711 20250401 091900 316654 1388 1388 1388 1388 44
712 20250401 091800 255582 1388 1399 1399 1388 4
713 20250401 091700 249997 1399 1399 1399 1399 0
714 20250401 091600 249997 1399 1399 1399 1399 0
715 20250401 091500 249997 1399 1399 1399 1399 10
716 20250401 091400 236007 1385 1385 1385 1385 0
717 20250401 091300 236007 1385 1385 1385 1385 0
718 20250401 091200 236007 1385 1385 1385 1385 0
719 20250401 091100 236007 1385 1385 1385 1385 0
720 20250401 091000 236007 1385 1385 1385 1385 0
721 20250401 090900 236007 1385 1385 1385 1385 10
722 20250401 090800 222157 1399 1399 1399 1399 0
723 20250401 090700 222157 1399 1399 1399 1399 10
724 20250401 090600 208167 1380 1380 1380 1380 0
725 20250401 090500 208167 1380 1399 1399 1380 22
726 20250401 090400 177653 1400 1400 1400 1376 21
727 20250401 090300 148278 1377 1400 1400 1377 2
728 20250401 090200 145501 1400 1398 1400 1398 100
729 20250401 090100 5576 1376 1399 1399 1376 2
730 20250401 090000 2801 1400 1401 1401 1400 2