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

734
270520/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,734 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,211200,370085443,1050,1050,1050,1050,10602
20250401,211100,370085443,1050,1050,1050,1050,0
20250401,211000,370085443,1050,1050,1050,1050,0
20250401,210900,370085443,1050,1050,1050,1050,0
20250401,210800,370085443,1050,1050,1050,1050,0
20250401,210700,370085443,1050,1050,1050,1050,0
20250401,210600,370085443,1050,1050,1050,1050,0
20250401,210500,370085443,1050,1050,1050,1050,0
20250401,210400,370085443,1050,1050,1050,1050,0
20250401,210300,370085443,1050,1050,1050,1050,0
20250401,210200,370085443,1050,1050,1050,1050,0
20250401,210100,370085443,1050,1050,1050,1050,0
20250401,210000,370085443,1050,1050,1050,1050,0
20250401,205900,370085443,1050,1050,1050,1050,0
20250401,205800,370085443,1050,1050,1050,1050,0
20250401,205700,370085443,1050,1050,1050,1050,0
20250401,205600,370085443,1050,1050,1050,1050,0
20250401,205500,370085443,1050,1050,1050,1050,0
20250401,205400,370085443,1050,1050,1050,1050,0
20250401,205300,370085443,1050,1050,1050,1050,0
20250401,205200,370085443,1050,1050,1050,1050,0
20250401,205100,370085443,1050,1050,1050,1050,0
20250401,205000,370085443,1050,1050,1050,1050,0
20250401,204900,370085443,1050,1050,1050,1050,0
20250401,204800,370085443,1050,1050,1050,1050,0
20250401,204700,370085443,1050,1050,1050,1050,0
20250401,204600,370085443,1050,1050,1050,1050,0
20250401,204500,370085443,1050,1050,1050,1050,0
20250401,204400,370085443,1050,1050,1050,1050,0
20250401,204300,370085443,1050,1050,1050,1050,0
20250401,204200,370085443,1050,1050,1050,1050,10602
20250401,204100,370085443,1050,1050,1050,1050,0
20250401,204000,370085443,1050,1050,1050,1050,0
20250401,203900,370085443,1050,1050,1050,1050,0
20250401,203800,370085443,1050,1050,1050,1050,0
20250401,203700,370085443,1050,1050,1050,1050,0
20250401,203600,370085443,1050,1050,1050,1050,0
20250401,203500,370085443,1050,1050,1050,1050,0
20250401,203400,370085443,1050,1050,1050,1050,0
20250401,203300,370085443,1050,1050,1050,1050,0
20250401,203200,370085443,1050,1050,1050,1050,0
20250401,203100,370085443,1050,1050,1050,1050,0
20250401,203000,370085443,1050,1050,1050,1050,0
20250401,202900,370085443,1050,1050,1050,1050,0
20250401,202800,370085443,1050,1050,1050,1050,0
20250401,202700,370085443,1050,1050,1050,1050,0
20250401,202600,370085443,1050,1050,1050,1050,0
20250401,202500,370085443,1050,1050,1050,1050,0
20250401,202400,370085443,1050,1050,1050,1050,0
20250401,202300,370085443,1050,1050,1050,1050,0
20250401,202200,370085443,1050,1050,1050,1050,0
20250401,202100,370085443,1050,1050,1050,1050,0
20250401,202000,370085443,1050,1050,1050,1050,0
20250401,201900,370085443,1050,1050,1050,1050,0
20250401,201800,370085443,1050,1050,1050,1050,0
20250401,201700,370085443,1050,1050,1050,1050,0
20250401,201600,370085443,1050,1050,1050,1050,0
20250401,201500,370085443,1050,1050,1050,1050,0
20250401,201400,370085443,1050,1050,1050,1050,0
20250401,201300,370085443,1050,1050,1050,1050,0
20250401,201200,370085443,1050,1050,1050,1050,10602
20250401,201100,370085443,1050,1050,1050,1050,0
20250401,201000,370085443,1050,1050,1050,1050,0
20250401,200900,370085443,1050,1050,1050,1050,0
20250401,200800,370085443,1050,1050,1050,1050,0
20250401,200700,370085443,1050,1050,1050,1050,0
20250401,200600,370085443,1050,1050,1050,1050,0
20250401,200500,370085443,1050,1050,1050,1050,0
20250401,200400,370085443,1050,1050,1050,1050,0
20250401,200300,370085443,1050,1050,1050,1050,0
20250401,200200,370085443,1050,1050,1050,1050,0
20250401,200100,370085443,1050,1050,1050,1050,0
20250401,200000,370085443,1050,1050,1050,1050,0
20250401,195900,370085443,1050,1050,1050,1050,0
20250401,195800,370085443,1050,1050,1050,1050,0
20250401,195700,370085443,1050,1050,1050,1050,0
20250401,195600,370085443,1050,1050,1050,1050,0
20250401,195500,370085443,1050,1050,1050,1050,0
20250401,195400,370085443,1050,1050,1050,1050,0
20250401,195300,370085443,1050,1050,1050,1050,0
20250401,195200,370085443,1050,1050,1050,1050,0
20250401,195100,370085443,1050,1050,1050,1050,0
20250401,195000,370085443,1050,1050,1050,1050,0
20250401,194900,370085443,1050,1050,1050,1050,0
20250401,194800,370085443,1050,1050,1050,1050,0
20250401,194700,370085443,1050,1050,1050,1050,0
20250401,194600,370085443,1050,1050,1050,1050,0
20250401,194500,370085443,1050,1050,1050,1050,0
20250401,194400,370085443,1050,1050,1050,1050,0
20250401,194300,370085443,1050,1050,1050,1050,0
20250401,194200,370085443,1050,1050,1050,1050,10602
20250401,194100,370085443,1050,1050,1050,1050,0
20250401,194000,370085443,1050,1050,1050,1050,0
20250401,193900,370085443,1050,1050,1050,1050,0
20250401,193800,370085443,1050,1050,1050,1050,0
20250401,193700,370085443,1050,1050,1050,1050,0
20250401,193600,370085443,1050,1050,1050,1050,0
20250401,193500,370085443,1050,1050,1050,1050,0
20250401,193400,370085443,1050,1050,1050,1050,0
20250401,193300,370085443,1050,1050,1050,1050,0
20250401,193200,370085443,1050,1050,1050,1050,0
20250401,193100,370085443,1050,1050,1050,1050,0
20250401,193000,370085443,1050,1050,1050,1050,0
20250401,192900,370085443,1050,1050,1050,1050,0
20250401,192800,370085443,1050,1050,1050,1050,0
20250401,192700,370085443,1050,1050,1050,1050,0
20250401,192600,370085443,1050,1050,1050,1050,0
20250401,192500,370085443,1050,1050,1050,1050,0
20250401,192400,370085443,1050,1050,1050,1050,0
20250401,192300,370085443,1050,1050,1050,1050,0
20250401,192200,370085443,1050,1050,1050,1050,0
20250401,192100,370085443,1050,1050,1050,1050,0
20250401,192000,370085443,1050,1050,1050,1050,0
20250401,191900,370085443,1050,1050,1050,1050,0
20250401,191800,370085443,1050,1050,1050,1050,0
20250401,191700,370085443,1050,1050,1050,1050,0
20250401,191600,370085443,1050,1050,1050,1050,0
20250401,191500,370085443,1050,1050,1050,1050,0
20250401,191400,370085443,1050,1050,1050,1050,0
20250401,191300,370085443,1050,1050,1050,1050,0
20250401,191200,370085443,1050,1050,1050,1050,10602
20250401,191100,370085443,1050,1050,1050,1050,0
20250401,191000,370085443,1050,1050,1050,1050,0
20250401,190900,370085443,1050,1050,1050,1050,0
20250401,190800,370085443,1050,1050,1050,1050,0
20250401,190700,370085443,1050,1050,1050,1050,0
20250401,190600,370085443,1050,1050,1050,1050,0
20250401,190500,370085443,1050,1050,1050,1050,0
20250401,190400,370085443,1050,1050,1050,1050,0
20250401,190300,370085443,1050,1050,1050,1050,0
20250401,190200,370085443,1050,1050,1050,1050,0
20250401,190100,370085443,1050,1050,1050,1050,0
20250401,190000,370085443,1050,1050,1050,1050,0
20250401,185900,370085443,1050,1050,1050,1050,0
20250401,185800,370085443,1050,1050,1050,1050,0
20250401,185700,370085443,1050,1050,1050,1050,0
20250401,185600,370085443,1050,1050,1050,1050,0
20250401,185500,370085443,1050,1050,1050,1050,0
20250401,185400,370085443,1050,1050,1050,1050,0
20250401,185300,370085443,1050,1050,1050,1050,0
20250401,185200,370085443,1050,1050,1050,1050,0
20250401,185100,370085443,1050,1050,1050,1050,0
20250401,185000,370085443,1050,1050,1050,1050,0
20250401,184900,370085443,1050,1050,1050,1050,0
20250401,184800,370085443,1050,1050,1050,1050,0
20250401,184700,370085443,1050,1050,1050,1050,0
20250401,184600,370085443,1050,1050,1050,1050,0
20250401,184500,370085443,1050,1050,1050,1050,0
20250401,184400,370085443,1050,1050,1050,1050,0
20250401,184300,370085443,1050,1050,1050,1050,0
20250401,184200,370085443,1050,1050,1050,1050,10602
20250401,184100,370085443,1050,1050,1050,1050,0
20250401,184000,370085443,1050,1050,1050,1050,0
20250401,183900,370085443,1050,1050,1050,1050,0
20250401,183800,370085443,1050,1050,1050,1050,0
20250401,183700,370085443,1050,1050,1050,1050,0
20250401,183600,370085443,1050,1050,1050,1050,0
20250401,183500,370085443,1050,1050,1050,1050,0
20250401,183400,370085443,1050,1050,1050,1050,0
20250401,183300,370085443,1050,1050,1050,1050,0
20250401,183200,370085443,1050,1050,1050,1050,0
20250401,183100,370085443,1050,1050,1050,1050,0
20250401,183000,370085443,1050,1050,1050,1050,0
20250401,182900,370085443,1050,1050,1050,1050,0
20250401,182800,370085443,1050,1050,1050,1050,0
20250401,182700,370085443,1050,1050,1050,1050,0
20250401,182600,370085443,1050,1050,1050,1050,0
20250401,182500,370085443,1050,1050,1050,1050,0
20250401,182400,370085443,1050,1050,1050,1050,0
20250401,182300,370085443,1050,1050,1050,1050,0
20250401,182200,370085443,1050,1050,1050,1050,0
20250401,182100,370085443,1050,1050,1050,1050,0
20250401,182000,370085443,1050,1050,1050,1050,0
20250401,181900,370085443,1050,1050,1050,1050,0
20250401,181800,370085443,1050,1050,1050,1050,0
20250401,181700,370085443,1050,1050,1050,1050,0
20250401,181600,370085443,1050,1050,1050,1050,0
20250401,181500,370085443,1050,1050,1050,1050,0
20250401,181400,370085443,1050,1050,1050,1050,0
20250401,181300,370085443,1050,1050,1050,1050,0
20250401,181200,370085443,1050,1050,1050,1050,10602
20250401,181100,370085443,1050,1050,1050,1050,0
20250401,181000,370085443,1050,1050,1050,1050,0
20250401,180900,370085443,1050,1050,1050,1050,0
20250401,180800,370085443,1050,1050,1050,1050,0
20250401,180700,370085443,1050,1050,1050,1050,0
20250401,180600,370085443,1050,1050,1050,1050,0
20250401,180500,370085443,1050,1050,1050,1050,0
20250401,180400,370085443,1050,1050,1050,1050,0
20250401,180300,370085443,1050,1050,1050,1050,0
20250401,180200,370085443,1050,1050,1050,1050,0
20250401,180100,370085443,1050,1050,1050,1050,0
20250401,180000,370085443,1050,1050,1050,1050,0
20250401,175900,370085443,1050,1050,1050,1050,0
20250401,175800,370085443,1050,1050,1050,1050,0
20250401,175700,370085443,1050,1050,1050,1050,0
20250401,175600,370085443,1050,1050,1050,1050,0
20250401,175500,370085443,1050,1050,1050,1050,0
20250401,175400,370085443,1050,1050,1050,1050,0
20250401,175300,370085443,1050,1050,1050,1050,0
20250401,175200,370085443,1050,1050,1050,1050,0
20250401,175100,370085443,1050,1050,1050,1050,0
20250401,175000,370085443,1050,1050,1050,1050,0
20250401,174900,370085443,1050,1050,1050,1050,0
20250401,174800,370085443,1050,1050,1050,1050,0
20250401,174700,370085443,1050,1050,1050,1050,0
20250401,174600,370085443,1050,1050,1050,1050,0
20250401,174500,370085443,1050,1050,1050,1050,0
20250401,174400,370085443,1050,1050,1050,1050,0
20250401,174300,370085443,1050,1050,1050,1050,0
20250401,174200,370085443,1050,1050,1050,1050,10602
20250401,174100,370085443,1050,1050,1050,1050,0
20250401,174000,370085443,1050,1050,1050,1050,0
20250401,173900,370085443,1050,1050,1050,1050,0
20250401,173800,370085443,1050,1050,1050,1050,0
20250401,173700,370085443,1050,1050,1050,1050,0
20250401,173600,370085443,1050,1050,1050,1050,0
20250401,173500,370085443,1050,1050,1050,1050,0
20250401,173400,370085443,1050,1050,1050,1050,0
20250401,173300,370085443,1050,1050,1050,1050,0
20250401,173200,370085443,1050,1050,1050,1050,0
20250401,173100,370085443,1050,1050,1050,1050,0
20250401,173000,370085443,1050,1050,1050,1050,0
20250401,172900,370085443,1050,1050,1050,1050,0
20250401,172800,370085443,1050,1050,1050,1050,0
20250401,172700,370085443,1050,1050,1050,1050,0
20250401,172600,370085443,1050,1050,1050,1050,0
20250401,172500,370085443,1050,1050,1050,1050,0
20250401,172400,370085443,1050,1050,1050,1050,0
20250401,172300,370085443,1050,1050,1050,1050,0
20250401,172200,370085443,1050,1050,1050,1050,0
20250401,172100,370085443,1050,1050,1050,1050,0
20250401,172000,370085443,1050,1050,1050,1050,0
20250401,171900,370085443,1050,1050,1050,1050,0
20250401,171800,370085443,1050,1050,1050,1050,0
20250401,171700,370085443,1050,1050,1050,1050,0
20250401,171600,370085443,1050,1050,1050,1050,0
20250401,171500,370085443,1050,1050,1050,1050,0
20250401,171400,370085443,1050,1050,1050,1050,0
20250401,171300,370085443,1050,1050,1050,1050,0
20250401,171200,370085443,1050,1050,1050,1050,10602
20250401,171100,370085443,1050,1050,1050,1050,0
20250401,171000,370085443,1050,1050,1050,1050,0
20250401,170900,370085443,1050,1050,1050,1050,0
20250401,170800,370085443,1050,1050,1050,1050,0
20250401,170700,370085443,1050,1050,1050,1050,0
20250401,170600,370085443,1050,1050,1050,1050,0
20250401,170500,370085443,1050,1050,1050,1050,0
20250401,170400,370085443,1050,1050,1050,1050,0
20250401,170300,370085443,1050,1050,1050,1050,0
20250401,170200,370085443,1050,1050,1050,1050,0
20250401,170100,370085443,1050,1050,1050,1050,0
20250401,170000,370085443,1050,1050,1050,1050,0
20250401,165900,370085443,1050,1050,1050,1050,0
20250401,165800,370085443,1050,1050,1050,1050,0
20250401,165700,370085443,1050,1050,1050,1050,0
20250401,165600,370085443,1050,1050,1050,1050,0
20250401,165500,370085443,1050,1050,1050,1050,0
20250401,165400,370085443,1050,1050,1050,1050,0
20250401,165300,370085443,1050,1050,1050,1050,0
20250401,165200,370085443,1050,1050,1050,1050,0
20250401,165100,370085443,1050,1050,1050,1050,0
20250401,165000,370085443,1050,1050,1050,1050,0
20250401,164900,370085443,1050,1050,1050,1050,0
20250401,164800,370085443,1050,1050,1050,1050,0
20250401,164700,370085443,1050,1050,1050,1050,0
20250401,164600,370085443,1050,1050,1050,1050,0
20250401,164500,370085443,1050,1050,1050,1050,0
20250401,164400,370085443,1050,1050,1050,1050,0
20250401,164300,370085443,1050,1050,1050,1050,0
20250401,164200,370085443,1050,1050,1050,1050,10602
20250401,164100,370085443,1050,1050,1050,1050,0
20250401,164000,370085443,1050,1050,1050,1050,0
20250401,163900,370085443,1050,1050,1050,1050,0
20250401,163800,370085443,1050,1050,1050,1050,0
20250401,163700,370085443,1050,1050,1050,1050,0
20250401,163600,370085443,1050,1050,1050,1050,0
20250401,163500,370085443,1050,1050,1050,1050,0
20250401,163400,370085443,1050,1050,1050,1050,0
20250401,163300,370085443,1050,1050,1050,1050,0
20250401,163200,370085443,1050,1050,1050,1050,0
20250401,163100,370085443,1050,1050,1050,1050,0
20250401,163000,370085443,1050,1050,1050,1050,0
20250401,162900,370085443,1050,1050,1050,1050,0
20250401,162800,370085443,1050,1050,1050,1050,0
20250401,162700,370085443,1050,1050,1050,1050,0
20250401,162600,370085443,1050,1050,1050,1050,0
20250401,162500,370085443,1050,1050,1050,1050,0
20250401,162400,370085443,1050,1050,1050,1050,0
20250401,162300,370085443,1050,1050,1050,1050,0
20250401,162200,370085443,1050,1050,1050,1050,0
20250401,162100,370085443,1050,1050,1050,1050,0
20250401,162000,370085443,1050,1050,1050,1050,0
20250401,161900,370085443,1050,1050,1050,1050,0
20250401,161800,370085443,1050,1050,1050,1050,0
20250401,161700,370085443,1050,1050,1050,1050,0
20250401,161600,370085443,1050,1050,1050,1050,0
20250401,161500,370085443,1050,1050,1050,1050,0
20250401,161400,370085443,1050,1050,1050,1050,0
20250401,161300,370085443,1050,1050,1050,1050,0
20250401,161200,370085443,1050,1050,1050,1050,10602
20250401,161100,370085443,1050,1050,1050,1050,0
20250401,161000,370085443,1050,1050,1050,1050,0
20250401,160900,370085443,1050,1050,1050,1050,0
20250401,160800,370085443,1050,1050,1050,1050,0
20250401,160700,370085443,1050,1050,1050,1050,0
20250401,160600,370085443,1050,1050,1050,1050,0
20250401,160500,370085443,1050,1050,1050,1050,0
20250401,160400,370085443,1050,1050,1050,1050,0
20250401,160300,370085443,1050,1050,1050,1050,0
20250401,160200,370085443,1050,1050,1050,1050,0
20250401,160100,370085443,1050,1050,1050,1050,0
20250401,160000,370085443,1050,1050,1050,1050,0
20250401,155900,370085443,1050,1050,1050,1050,0
20250401,155800,370085443,1050,1050,1050,1050,0
20250401,155700,370085443,1050,1050,1050,1050,0
20250401,155600,370085443,1050,1050,1050,1050,0
20250401,155500,370085443,1050,1050,1050,1050,0
20250401,155400,370085443,1050,1050,1050,1050,0
20250401,155300,370085443,1050,1050,1050,1050,0
20250401,155200,370085443,1050,1050,1050,1050,0
20250401,155100,370085443,1050,1050,1050,1050,0
20250401,155000,370085443,1050,1050,1050,1050,0
20250401,154900,370085443,1050,1050,1050,1050,0
20250401,154800,370085443,1050,1050,1050,1050,0
20250401,154700,370085443,1050,1050,1050,1050,0
20250401,154600,370085443,1050,1050,1050,1050,0
20250401,154500,370085443,1050,1050,1050,1050,0
20250401,154400,370085443,1050,1050,1050,1050,0
20250401,154300,370085443,1050,1050,1050,1050,0
20250401,154200,370085443,1050,1050,1050,1050,10602
20250401,154100,370085443,1050,1050,1050,1050,0
20250401,154000,370085443,1050,1050,1050,1050,0
20250401,153900,370085443,1050,1050,1050,1050,0
20250401,153800,370085443,1050,1050,1050,1050,0
20250401,153700,370085443,1050,1050,1050,1050,0
20250401,153600,370085443,1050,1050,1050,1050,0
20250401,153500,370085443,1050,1050,1050,1050,0
20250401,153400,370085443,1050,1050,1050,1050,0
20250401,153300,370085443,1050,1050,1050,1050,0
20250401,153200,370085443,1050,1050,1050,1050,0
20250401,153100,370085443,1050,1050,1050,1050,0
20250401,153000,370085443,1050,1050,1050,1050,10602
20250401,152900,358953343,1052,1052,1052,1052,0
20250401,152800,358953343,1052,1052,1052,1052,0
20250401,152700,358953343,1052,1052,1052,1052,0
20250401,152600,358953343,1052,1052,1052,1052,0
20250401,152500,358953343,1052,1052,1052,1052,0
20250401,152400,358953343,1052,1052,1052,1052,0
20250401,152300,358953343,1052,1052,1052,1052,0
20250401,152200,358953343,1052,1052,1052,1052,0
20250401,152100,358953343,1052,1052,1052,1052,0
20250401,152000,358953343,1052,1052,1052,1052,0
20250401,151900,358953343,1052,1052,1052,1051,659
20250401,151800,358260569,1051,1050,1052,1050,796
20250401,151700,357423955,1053,1046,1053,1046,34
20250401,151600,357388384,1053,1050,1053,1046,349
20250401,151500,357021574,1054,1054,1054,1054,146
20250401,151400,356867690,1050,1050,1050,1050,702
20250401,151300,356130590,1050,1055,1055,1050,1173
20250401,151200,354895430,1055,1054,1055,1054,5000
20250401,151100,349621622,1045,1053,1055,1045,3200
20250401,151000,346250222,1055,1051,1055,1051,6002
20250401,150900,339929195,1044,1051,1051,1044,2
20250401,150800,339927100,1052,1052,1052,1052,0
20250401,150700,339927100,1052,1052,1052,1052,0
20250401,150600,339927100,1052,1052,1052,1052,10
20250401,150500,339916580,1052,1052,1052,1052,30
20250401,150400,339885020,1045,1045,1045,1045,956
20250401,150300,338886000,1045,1047,1047,1045,3300
20250401,150200,335435899,1047,1052,1052,1047,2010
20250401,150100,333331379,1052,1047,1052,1047,200
20250401,150000,333121508,1045,1049,1049,1045,2154
20250401,145900,330870222,1049,1049,1049,1048,130
20250401,145800,330733867,1049,1047,1049,1047,1747
20250401,145700,328904658,1054,1050,1054,1050,50
20250401,145600,328852025,1050,1050,1050,1050,1608
20250401,145500,327163625,1050,1050,1050,1050,540
20250401,145400,326596625,1054,1050,1054,1050,1500
20250401,145300,325020024,1052,1051,1052,1050,1315
20250401,145200,323638526,1050,1045,1050,1045,1254
20250401,145100,322324400,1045,1045,1045,1045,0
20250401,145000,322324400,1045,1045,1045,1045,0
20250401,144900,322324400,1045,1045,1045,1045,0
20250401,144800,322324400,1045,1043,1045,1043,2000
20250401,144700,320235127,1042,1042,1042,1042,2
20250401,144600,320233043,1043,1042,1043,1042,2022
20250401,144500,318124493,1042,1042,1042,1042,16
20250401,144400,318107821,1041,1041,1041,1041,25
20250401,144300,318081796,1041,1038,1041,1038,2223
20250401,144200,315769001,1037,1037,1037,1037,4025
20250401,144100,311595076,1038,1039,1039,1038,1135
20250401,144000,310416711,1039,1039,1039,1039,15
20250401,143900,310401126,1040,1040,1040,1040,2427
20250401,143800,307877046,1040,1040,1040,1040,40
20250401,143700,307835446,1041,1041,1041,1041,982
20250401,143600,306813184,1042,1041,1042,1041,268
20250401,143500,306533953,1041,1042,1042,1041,62
20250401,143400,306469409,1041,1041,1041,1041,25
20250401,143300,306443384,1042,1041,1042,1041,1019
20250401,143200,305382545,1042,1042,1042,1041,105
20250401,143100,305273170,1042,1043,1043,1042,991
20250401,143000,304240448,1042,1042,1042,1042,0
20250401,142900,304240448,1042,1043,1043,1042,1395
20250401,142800,302786758,1043,1043,1043,1043,10
20250401,142700,302776328,1043,1043,1043,1043,400
20250401,142600,302359128,1043,1043,1043,1043,500
20250401,142500,301837628,1043,1043,1043,1043,0
20250401,142400,301837628,1043,1043,1043,1043,57
20250401,142300,301778177,1044,1044,1044,1044,150
20250401,142200,301621577,1044,1044,1044,1044,26
20250401,142100,301594433,1044,1043,1044,1043,201
20250401,142000,301384789,1043,1043,1043,1043,0
20250401,141900,301384789,1043,1042,1043,1042,450
20250401,141800,300915638,1043,1043,1043,1043,1640
20250401,141700,299205118,1043,1043,1043,1043,299
20250401,141600,298893261,1043,1043,1043,1043,0
20250401,141500,298893261,1043,1043,1043,1043,1144
20250401,141400,297700069,1043,1042,1043,1042,374
20250401,141300,297310357,1041,1042,1042,1041,563
20250401,141200,296724174,1041,1041,1041,1041,5
20250401,141100,296718969,1041,1042,1042,1041,898
20250401,141000,295783647,1043,1043,1043,1043,470
20250401,140900,295293437,1045,1045,1045,1045,87
20250401,140800,295202522,1046,1046,1046,1046,1200
20250401,140700,293947322,1045,1045,1045,1045,0
20250401,140600,293947322,1045,1045,1045,1045,107
20250401,140500,293835507,1045,1045,1045,1045,763
20250401,140400,293038172,1045,1045,1045,1045,0
20250401,140300,293038172,1045,1045,1045,1045,0
20250401,140200,293038172,1045,1044,1045,1044,657
20250401,140100,292352263,1044,1044,1044,1044,4
20250401,140000,292348087,1044,1045,1045,1044,2344
20250401,135900,289900078,1045,1046,1046,1045,797
20250401,135800,289066450,1047,1046,1047,1046,276
20250401,135700,288777676,1046,1046,1046,1046,0
20250401,135600,288777676,1046,1046,1046,1046,488
20250401,135500,288267228,1046,1047,1047,1046,1234
20250401,135400,286976185,1047,1047,1047,1047,500
20250401,135300,286452685,1048,1048,1048,1048,185
20250401,135200,286258805,1048,1048,1048,1048,22
20250401,135100,286235749,1049,1049,1049,1049,900
20250401,135000,285291649,1049,1049,1049,1048,799
20250401,134900,284453606,1047,1049,1049,1047,249
20250401,134800,284192530,1047,1047,1047,1047,0
20250401,134700,284192530,1047,1047,1047,1047,360
20250401,134600,283815610,1048,1048,1048,1048,5157
20250401,134500,278411074,1048,1047,1048,1047,1082
20250401,134400,277278218,1047,1047,1047,1047,0
20250401,134300,277278218,1047,1047,1047,1047,0
20250401,134200,277278218,1047,1048,1048,1047,77
20250401,134100,277197584,1048,1048,1048,1048,30
20250401,134000,277166144,1047,1047,1047,1047,18
20250401,133900,277147298,1047,1047,1047,1047,15
20250401,133800,277131593,1046,1046,1046,1046,36
20250401,133700,277093937,1046,1046,1046,1046,55
20250401,133600,277036407,1046,1045,1046,1045,535
20250401,133500,276476847,1045,1045,1045,1045,51
20250401,133400,276423552,1047,1046,1047,1046,996
20250401,133300,275381586,1045,1045,1045,1044,110
20250401,133200,275266670,1047,1047,1047,1047,0
20250401,133100,275266670,1047,1046,1047,1044,3512
20250401,133000,271597953,1047,1048,1048,1047,103
20250401,132900,271490034,1049,1049,1049,1049,0
20250401,132800,271490034,1049,1049,1049,1049,10
20250401,132700,271479544,1049,1049,1049,1049,0
20250401,132600,271479544,1049,1049,1049,1049,0
20250401,132500,271479544,1049,1049,1049,1049,21
20250401,132400,271457515,1049,1049,1049,1049,21
20250401,132300,271435486,1049,1049,1049,1049,0
20250401,132200,271435486,1049,1049,1049,1049,0
20250401,132100,271435486,1049,1049,1049,1048,402
20250401,132000,271014188,1048,1048,1048,1048,25
20250401,131900,270987988,1049,1049,1049,1049,39
20250401,131800,270947077,1049,1049,1049,1049,8
20250401,131700,270938685,1048,1048,1048,1048,0
20250401,131600,270938685,1048,1048,1048,1048,0
20250401,131500,270938685,1048,1049,1049,1048,2910
20250401,131400,267888995,1049,1049,1049,1048,435
20250401,131300,267433020,1049,1049,1049,1049,0
20250401,131200,267433020,1049,1049,1049,1048,19
20250401,131100,267413104,1050,1050,1050,1050,0
20250401,131000,267413104,1050,1050,1050,1050,0
20250401,130900,267413104,1050,1050,1050,1050,1
20250401,130800,267412054,1050,1049,1050,1049,1564
20250401,130700,265771264,1050,1050,1050,1050,51
20250401,130600,265717714,1049,1049,1049,1049,10
20250401,130500,265707224,1049,1049,1049,1049,5
20250401,130400,265701979,1049,1049,1049,1049,40
20250401,130300,265660019,1050,1050,1050,1050,0
20250401,130200,265660019,1050,1050,1050,1050,0
20250401,130100,265660019,1050,1050,1050,1049,350
20250401,130000,265292719,1050,1050,1051,1050,779
20250401,125900,264474694,1049,1049,1049,1049,0
20250401,125800,264474694,1049,1050,1050,1049,843
20250401,125700,263589868,1054,1054,1054,1054,0
20250401,125600,263589868,1054,1052,1054,1052,180
20250401,125500,263400502,1054,1051,1054,1050,3524
20250401,125400,259699837,1051,1051,1051,1051,338
20250401,125300,259344599,1052,1053,1053,1052,3636
20250401,125200,255517213,1054,1054,1054,1054,90
20250401,125100,255422353,1054,1054,1054,1054,721
20250401,125000,254662419,1054,1056,1056,1054,1314
20250401,124900,253277413,1056,1056,1056,1056,25
20250401,124800,253251013,1057,1057,1057,1057,0
20250401,124700,253251013,1057,1057,1057,1057,0
20250401,124600,253251013,1057,1057,1057,1057,0
20250401,124500,253251013,1057,1057,1057,1057,1
20250401,124400,253249956,1057,1057,1057,1057,35
20250401,124300,253212961,1058,1058,1058,1058,0
20250401,124200,253212961,1058,1058,1058,1058,1
20250401,124100,253211903,1059,1059,1059,1059,0
20250401,124000,253211903,1059,1059,1059,1059,4
20250401,123900,253207667,1059,1059,1059,1059,0
20250401,123800,253207667,1059,1059,1059,1059,10
20250401,123700,253197077,1059,1059,1059,1059,0
20250401,123600,253197077,1059,1059,1059,1059,9
20250401,123500,253187546,1053,1053,1053,1053,251
20250401,123400,252923243,1053,1053,1053,1053,0
20250401,123300,252923243,1053,1053,1053,1053,0
20250401,123200,252923243,1053,1053,1053,1053,2000
20250401,123100,250817243,1053,1053,1053,1053,0
20250401,123000,250817243,1053,1058,1058,1052,4440
20250401,122900,246136257,1060,1060,1060,1060,0
20250401,122800,246136257,1060,1060,1060,1060,2
20250401,122700,246134137,1060,1060,1060,1060,9
20250401,122600,246124597,1060,1060,1060,1060,100
20250401,122500,246018597,1060,1060,1060,1060,1000
20250401,122400,244958597,1060,1057,1060,1056,4751
20250401,122300,239938757,1057,1057,1057,1057,700
20250401,122200,239198857,1060,1060,1060,1060,0
20250401,122100,239198857,1060,1060,1060,1060,0
20250401,122000,239198857,1060,1059,1060,1059,9324
20250401,121900,229323603,1059,1057,1059,1057,11472
20250401,121800,217187021,1056,1056,1056,1056,147
20250401,121700,217031789,1056,1055,1056,1055,9696
20250401,121600,206801213,1055,1055,1055,1055,1
20250401,121500,206800158,1052,1053,1053,1052,1099
20250401,121400,205643010,1054,1053,1054,1053,1047
20250401,121300,204539990,1054,1054,1054,1054,0
20250401,121200,204539990,1054,1054,1054,1054,10
20250401,121100,204529450,1054,1054,1054,1054,31
20250401,121000,204496776,1054,1054,1054,1054,0
20250401,120900,204496776,1054,1053,1054,1053,701
20250401,120800,203758622,1053,1053,1053,1053,1
20250401,120700,203757569,1051,1051,1051,1051,0
20250401,120600,203757569,1051,1051,1051,1051,40
20250401,120500,203715529,1051,1049,1051,1049,711
20250401,120400,202969284,1049,1049,1049,1049,8
20250401,120300,202960892,1049,1051,1051,1049,1226
20250401,120200,201672766,1049,1049,1049,1049,10
20250401,120100,201662276,1049,1049,1049,1049,0
20250401,120000,201662276,1049,1049,1049,1049,200
20250401,115900,201452476,1051,1048,1051,1048,3902
20250401,115800,197362632,1048,1047,1048,1047,221
20250401,115700,197131244,1047,1047,1047,1047,0
20250401,115600,197131244,1047,1046,1047,1046,174
20250401,115500,196949081,1046,1046,1046,1046,0
20250401,115400,196949081,1046,1046,1046,1046,37
20250401,115300,196910379,1047,1047,1047,1047,0
20250401,115200,196910379,1047,1047,1047,1047,0
20250401,115100,196910379,1047,1046,1047,1046,77
20250401,115000,196829828,1041,1042,1042,1041,120
20250401,114900,196704836,1043,1047,1047,1043,2888
20250401,114800,193686701,1048,1050,1050,1048,417
20250401,114700,193248938,1051,1051,1051,1051,27
20250401,114600,193220561,1051,1051,1051,1051,0
20250401,114500,193220561,1051,1051,1051,1051,43
20250401,114400,193175368,1051,1052,1052,1051,392
20250401,114300,192763374,1051,1051,1051,1051,153
20250401,114200,192602571,1052,1052,1052,1052,156
20250401,114100,192438459,1052,1052,1052,1052,56
20250401,114000,192379547,1051,1051,1051,1051,75
20250401,113900,192300722,1051,1052,1052,1050,1847
20250401,113800,190361122,1051,1051,1051,1051,30
20250401,113700,190329592,1050,1051,1051,1050,83
20250401,113600,190242419,1051,1051,1051,1051,80
20250401,113500,190158339,1051,1051,1051,1051,135
20250401,113400,190016454,1051,1051,1051,1051,15
20250401,113300,190000689,1053,1053,1053,1053,20
20250401,113200,189979629,1053,1053,1053,1053,1
20250401,113100,189978576,1053,1053,1053,1053,1
20250401,113000,189977523,1047,1047,1047,1047,0
20250401,112900,189977523,1047,1047,1047,1047,100
20250401,112800,189872823,1055,1055,1055,1055,0
20250401,112700,189872823,1055,1055,1055,1055,0
20250401,112600,189872823,1055,1055,1055,1046,20002
20250401,112500,168941939,1050,1050,1050,1050,25
20250401,112400,168915689,1050,1050,1050,1050,2016
20250401,112300,166798889,1056,1056,1056,1056,0
20250401,112200,166798889,1056,1055,1056,1055,51
20250401,112100,166745083,1055,1055,1055,1055,433
20250401,112000,166288268,1055,1050,1055,1049,2584
20250401,111900,163571314,1049,1051,1051,1049,9000
20250401,111800,154128312,1055,1054,1055,1054,2122
20250401,111700,151891611,1052,1052,1052,1052,102
20250401,111600,151784307,1053,1052,1053,1052,68
20250401,111500,151712770,1052,1054,1054,1052,118
20250401,111400,151588434,1054,1054,1054,1054,0
20250401,111300,151588434,1054,1054,1054,1054,1
20250401,111200,151587380,1055,1049,1055,1049,2366
20250401,111100,149103082,1049,1049,1049,1049,1403
20250401,111000,147631335,1050,1050,1050,1050,222
20250401,110900,147398235,1051,1050,1051,1050,1282
20250401,110800,146052124,1051,1053,1053,1051,7284
20250401,110700,138392396,1057,1056,1057,1056,2002
20250401,110600,136278282,1057,1057,1057,1057,400
20250401,110500,135855482,1058,1058,1058,1058,1
20250401,110400,135854424,1048,1054,1059,1048,7677
20250401,110300,127754114,1054,1047,1054,1047,19122
20250401,110200,107652014,1047,1041,1047,1041,143
20250401,110100,107502329,1046,1045,1046,1045,5050
20250401,110000,102224029,1045,1045,1045,1045,0
20250401,105900,102224029,1045,1044,1045,1044,571
20250401,105800,101627456,1045,1045,1045,1045,0
20250401,105700,101627456,1045,1045,1045,1045,1
20250401,105600,101626411,1040,1040,1040,1040,1690
20250401,105500,99868811,1045,1045,1045,1045,280
20250401,105400,99576211,1045,1045,1045,1045,38
20250401,105300,99536501,1040,1040,1040,1040,2280
20250401,105200,97165301,1040,1040,1040,1040,3
20250401,105100,97162181,1040,1040,1040,1040,4
20250401,105000,97158021,1039,1039,1039,1039,698
20250401,104900,96432799,1038,1038,1038,1038,2007
20250401,104800,94349533,1038,1038,1038,1038,3
20250401,104700,94346419,1039,1039,1039,1039,0
20250401,104600,94346419,1039,1039,1040,1038,5051
20250401,104500,89100429,1039,1039,1039,1039,1
20250401,104400,89099390,1033,1039,1039,1033,1159
20250401,104300,87902137,1033,1039,1039,1033,501
20250401,104200,87384598,1033,1033,1033,1033,0
20250401,104100,87384598,1033,1034,1034,1033,1000
20250401,104000,86351267,1035,1035,1035,1035,0
20250401,103900,86351267,1035,1035,1035,1035,0
20250401,103800,86351267,1035,1036,1036,1035,700
20250401,103700,85626766,1035,1035,1035,1035,2
20250401,103600,85624696,1035,1035,1035,1035,0
20250401,103500,85624696,1035,1035,1035,1035,0
20250401,103400,85624696,1035,1035,1035,1035,0
20250401,103300,85624696,1035,1035,1035,1035,6030
20250401,103200,79383646,1035,1040,1040,1035,1435
20250401,103100,77891660,1045,1045,1045,1045,18
20250401,103000,77872850,1045,1045,1045,1045,0
20250401,102900,77872850,1045,1045,1045,1045,0
20250401,102800,77872850,1045,1041,1045,1041,39
20250401,102700,77832247,1041,1041,1041,1041,0
20250401,102600,77832247,1041,1041,1041,1041,524
20250401,102500,77286763,1045,1045,1045,1045,0
20250401,102400,77286763,1045,1045,1045,1045,0
20250401,102300,77286763,1045,1045,1045,1045,9
20250401,102200,77277358,1045,1045,1045,1045,3
20250401,102100,77274223,1045,1045,1045,1045,0
20250401,102000,77274223,1045,1045,1045,1045,1
20250401,101900,77273178,1045,1042,1045,1040,2180
20250401,101800,75001617,1039,1039,1039,1039,31
20250401,101700,74969408,1039,1039,1039,1039,979
20250401,101600,73952227,1043,1043,1043,1043,1
20250401,101500,73951184,1040,1040,1040,1040,0
20250401,101400,73951184,1040,1040,1040,1040,0
20250401,101300,73951184,1040,1040,1040,1040,0
20250401,101200,73951184,1040,1041,1043,1040,1167
20250401,101100,72737453,1046,1039,1046,1039,1017
20250401,101000,71680783,1039,1037,1039,1037,1733
20250401,100900,69883084,1037,1036,1037,1036,101
20250401,100800,69778447,1036,1036,1036,1036,810
20250401,100700,68939287,1036,1036,1036,1036,1
20250401,100600,68938251,1035,1035,1035,1035,0
20250401,100500,68938251,1035,1034,1035,1033,102
20250401,100400,68832783,1035,1035,1035,1035,0
20250401,100300,68832783,1035,1034,1035,1034,310
20250401,100200,68512234,1034,1034,1034,1034,52
20250401,100100,68458466,1033,1034,1034,1033,48
20250401,100000,68408835,1034,1034,1034,1034,1
20250401,095900,68407801,1033,1033,1034,1033,3001
20250401,095800,65307767,1033,1033,1033,1033,1482
20250401,095700,63776861,1033,1033,1033,1033,2439
20250401,095600,61257374,1033,1033,1033,1033,0
20250401,095500,61257374,1033,1033,1033,1033,0
20250401,095400,61257374,1033,1033,1033,1031,502
20250401,095300,60739806,1034,1034,1034,1034,1
20250401,095200,60738772,1031,1031,1031,1031,0
20250401,095100,60738772,1031,1031,1031,1031,1000
20250401,095000,59707772,1031,1034,1034,1031,522
20250401,094900,59169527,1034,1034,1034,1034,25
20250401,094800,59143677,1034,1034,1034,1034,23
20250401,094700,59119895,1034,1037,1037,1034,331
20250401,094600,58777635,1034,1037,1037,1034,100
20250401,094500,58674205,1037,1034,1037,1034,111
20250401,094400,58559398,1036,1036,1036,1036,2726
20250401,094300,55735262,1036,1035,1037,1035,2303
20250401,094200,53349651,1034,1034,1035,1034,454
20250401,094100,52880214,1034,1034,1034,1034,0
20250401,094000,52880214,1034,1033,1034,1033,1820
20250401,093900,50999786,1033,1031,1033,1030,1522
20250401,093800,49430628,1030,1030,1030,1030,31
20250401,093700,49398698,1028,1028,1028,1028,30
20250401,093600,49367858,1030,1030,1030,1030,0
20250401,093500,49367858,1030,1030,1030,1030,46
20250401,093400,49320478,1030,1032,1034,1030,12149
20250401,093300,36802837,1035,1035,1035,1035,1
20250401,093200,36801802,1036,1036,1036,1036,0
20250401,093100,36801802,1036,1036,1036,1036,0
20250401,093000,36801802,1036,1033,1036,1032,3346
20250401,092900,33346266,1033,1033,1033,1033,0
20250401,092800,33346266,1033,1032,1033,1032,162
20250401,092700,33178932,1032,1031,1032,1031,252
20250401,092600,32919086,1032,1033,1033,1032,1852
20250401,092500,31006981,1037,1037,1037,1037,0
20250401,092400,31006981,1037,1037,1037,1037,33
20250401,092300,30972760,1037,1037,1037,1037,1395
20250401,092200,29526145,1040,1040,1047,1040,961
20250401,092100,28526670,1047,1047,1047,1039,1624
20250401,092000,26839238,1040,1040,1040,1040,254
20250401,091900,26575078,1040,1040,1040,1040,1000
20250401,091800,25535078,1038,1038,1038,1038,158
20250401,091700,25371074,1038,1038,1038,1038,0
20250401,091600,25371074,1038,1035,1038,1035,221
20250401,091500,25142036,1038,1040,1040,1038,2002
20250401,091400,23062894,1040,1040,1040,1040,43
20250401,091300,23018174,1037,1037,1037,1037,250
20250401,091200,22758924,1049,1049,1049,1049,127
20250401,091100,22625701,1035,1050,1050,1034,231
20250401,091000,22386367,1050,1050,1050,1050,1225
20250401,090900,21100117,1050,1050,1050,1050,38
20250401,090800,21060217,1050,1050,1050,1050,38
20250401,090700,21020317,1053,1053,1053,1040,806
20250401,090600,20172985,1053,1049,1053,1049,10000
20250401,090500,9644226,1033,1033,1033,1033,3860
20250401,090400,5656846,1033,1030,1033,1024,5250
20250401,090300,244169,1031,1031,1031,1031,10
20250401,090200,233859,1023,1031,1031,1023,19
20250401,090100,214278,1032,1032,1032,1032,35
20250401,090000,178158,1033,1022,1033,1022,174
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 211200 370085443 1050 1050 1050 1050 10602
3 20250401 211100 370085443 1050 1050 1050 1050 0
4 20250401 211000 370085443 1050 1050 1050 1050 0
5 20250401 210900 370085443 1050 1050 1050 1050 0
6 20250401 210800 370085443 1050 1050 1050 1050 0
7 20250401 210700 370085443 1050 1050 1050 1050 0
8 20250401 210600 370085443 1050 1050 1050 1050 0
9 20250401 210500 370085443 1050 1050 1050 1050 0
10 20250401 210400 370085443 1050 1050 1050 1050 0
11 20250401 210300 370085443 1050 1050 1050 1050 0
12 20250401 210200 370085443 1050 1050 1050 1050 0
13 20250401 210100 370085443 1050 1050 1050 1050 0
14 20250401 210000 370085443 1050 1050 1050 1050 0
15 20250401 205900 370085443 1050 1050 1050 1050 0
16 20250401 205800 370085443 1050 1050 1050 1050 0
17 20250401 205700 370085443 1050 1050 1050 1050 0
18 20250401 205600 370085443 1050 1050 1050 1050 0
19 20250401 205500 370085443 1050 1050 1050 1050 0
20 20250401 205400 370085443 1050 1050 1050 1050 0
21 20250401 205300 370085443 1050 1050 1050 1050 0
22 20250401 205200 370085443 1050 1050 1050 1050 0
23 20250401 205100 370085443 1050 1050 1050 1050 0
24 20250401 205000 370085443 1050 1050 1050 1050 0
25 20250401 204900 370085443 1050 1050 1050 1050 0
26 20250401 204800 370085443 1050 1050 1050 1050 0
27 20250401 204700 370085443 1050 1050 1050 1050 0
28 20250401 204600 370085443 1050 1050 1050 1050 0
29 20250401 204500 370085443 1050 1050 1050 1050 0
30 20250401 204400 370085443 1050 1050 1050 1050 0
31 20250401 204300 370085443 1050 1050 1050 1050 0
32 20250401 204200 370085443 1050 1050 1050 1050 10602
33 20250401 204100 370085443 1050 1050 1050 1050 0
34 20250401 204000 370085443 1050 1050 1050 1050 0
35 20250401 203900 370085443 1050 1050 1050 1050 0
36 20250401 203800 370085443 1050 1050 1050 1050 0
37 20250401 203700 370085443 1050 1050 1050 1050 0
38 20250401 203600 370085443 1050 1050 1050 1050 0
39 20250401 203500 370085443 1050 1050 1050 1050 0
40 20250401 203400 370085443 1050 1050 1050 1050 0
41 20250401 203300 370085443 1050 1050 1050 1050 0
42 20250401 203200 370085443 1050 1050 1050 1050 0
43 20250401 203100 370085443 1050 1050 1050 1050 0
44 20250401 203000 370085443 1050 1050 1050 1050 0
45 20250401 202900 370085443 1050 1050 1050 1050 0
46 20250401 202800 370085443 1050 1050 1050 1050 0
47 20250401 202700 370085443 1050 1050 1050 1050 0
48 20250401 202600 370085443 1050 1050 1050 1050 0
49 20250401 202500 370085443 1050 1050 1050 1050 0
50 20250401 202400 370085443 1050 1050 1050 1050 0
51 20250401 202300 370085443 1050 1050 1050 1050 0
52 20250401 202200 370085443 1050 1050 1050 1050 0
53 20250401 202100 370085443 1050 1050 1050 1050 0
54 20250401 202000 370085443 1050 1050 1050 1050 0
55 20250401 201900 370085443 1050 1050 1050 1050 0
56 20250401 201800 370085443 1050 1050 1050 1050 0
57 20250401 201700 370085443 1050 1050 1050 1050 0
58 20250401 201600 370085443 1050 1050 1050 1050 0
59 20250401 201500 370085443 1050 1050 1050 1050 0
60 20250401 201400 370085443 1050 1050 1050 1050 0
61 20250401 201300 370085443 1050 1050 1050 1050 0
62 20250401 201200 370085443 1050 1050 1050 1050 10602
63 20250401 201100 370085443 1050 1050 1050 1050 0
64 20250401 201000 370085443 1050 1050 1050 1050 0
65 20250401 200900 370085443 1050 1050 1050 1050 0
66 20250401 200800 370085443 1050 1050 1050 1050 0
67 20250401 200700 370085443 1050 1050 1050 1050 0
68 20250401 200600 370085443 1050 1050 1050 1050 0
69 20250401 200500 370085443 1050 1050 1050 1050 0
70 20250401 200400 370085443 1050 1050 1050 1050 0
71 20250401 200300 370085443 1050 1050 1050 1050 0
72 20250401 200200 370085443 1050 1050 1050 1050 0
73 20250401 200100 370085443 1050 1050 1050 1050 0
74 20250401 200000 370085443 1050 1050 1050 1050 0
75 20250401 195900 370085443 1050 1050 1050 1050 0
76 20250401 195800 370085443 1050 1050 1050 1050 0
77 20250401 195700 370085443 1050 1050 1050 1050 0
78 20250401 195600 370085443 1050 1050 1050 1050 0
79 20250401 195500 370085443 1050 1050 1050 1050 0
80 20250401 195400 370085443 1050 1050 1050 1050 0
81 20250401 195300 370085443 1050 1050 1050 1050 0
82 20250401 195200 370085443 1050 1050 1050 1050 0
83 20250401 195100 370085443 1050 1050 1050 1050 0
84 20250401 195000 370085443 1050 1050 1050 1050 0
85 20250401 194900 370085443 1050 1050 1050 1050 0
86 20250401 194800 370085443 1050 1050 1050 1050 0
87 20250401 194700 370085443 1050 1050 1050 1050 0
88 20250401 194600 370085443 1050 1050 1050 1050 0
89 20250401 194500 370085443 1050 1050 1050 1050 0
90 20250401 194400 370085443 1050 1050 1050 1050 0
91 20250401 194300 370085443 1050 1050 1050 1050 0
92 20250401 194200 370085443 1050 1050 1050 1050 10602
93 20250401 194100 370085443 1050 1050 1050 1050 0
94 20250401 194000 370085443 1050 1050 1050 1050 0
95 20250401 193900 370085443 1050 1050 1050 1050 0
96 20250401 193800 370085443 1050 1050 1050 1050 0
97 20250401 193700 370085443 1050 1050 1050 1050 0
98 20250401 193600 370085443 1050 1050 1050 1050 0
99 20250401 193500 370085443 1050 1050 1050 1050 0
100 20250401 193400 370085443 1050 1050 1050 1050 0
101 20250401 193300 370085443 1050 1050 1050 1050 0
102 20250401 193200 370085443 1050 1050 1050 1050 0
103 20250401 193100 370085443 1050 1050 1050 1050 0
104 20250401 193000 370085443 1050 1050 1050 1050 0
105 20250401 192900 370085443 1050 1050 1050 1050 0
106 20250401 192800 370085443 1050 1050 1050 1050 0
107 20250401 192700 370085443 1050 1050 1050 1050 0
108 20250401 192600 370085443 1050 1050 1050 1050 0
109 20250401 192500 370085443 1050 1050 1050 1050 0
110 20250401 192400 370085443 1050 1050 1050 1050 0
111 20250401 192300 370085443 1050 1050 1050 1050 0
112 20250401 192200 370085443 1050 1050 1050 1050 0
113 20250401 192100 370085443 1050 1050 1050 1050 0
114 20250401 192000 370085443 1050 1050 1050 1050 0
115 20250401 191900 370085443 1050 1050 1050 1050 0
116 20250401 191800 370085443 1050 1050 1050 1050 0
117 20250401 191700 370085443 1050 1050 1050 1050 0
118 20250401 191600 370085443 1050 1050 1050 1050 0
119 20250401 191500 370085443 1050 1050 1050 1050 0
120 20250401 191400 370085443 1050 1050 1050 1050 0
121 20250401 191300 370085443 1050 1050 1050 1050 0
122 20250401 191200 370085443 1050 1050 1050 1050 10602
123 20250401 191100 370085443 1050 1050 1050 1050 0
124 20250401 191000 370085443 1050 1050 1050 1050 0
125 20250401 190900 370085443 1050 1050 1050 1050 0
126 20250401 190800 370085443 1050 1050 1050 1050 0
127 20250401 190700 370085443 1050 1050 1050 1050 0
128 20250401 190600 370085443 1050 1050 1050 1050 0
129 20250401 190500 370085443 1050 1050 1050 1050 0
130 20250401 190400 370085443 1050 1050 1050 1050 0
131 20250401 190300 370085443 1050 1050 1050 1050 0
132 20250401 190200 370085443 1050 1050 1050 1050 0
133 20250401 190100 370085443 1050 1050 1050 1050 0
134 20250401 190000 370085443 1050 1050 1050 1050 0
135 20250401 185900 370085443 1050 1050 1050 1050 0
136 20250401 185800 370085443 1050 1050 1050 1050 0
137 20250401 185700 370085443 1050 1050 1050 1050 0
138 20250401 185600 370085443 1050 1050 1050 1050 0
139 20250401 185500 370085443 1050 1050 1050 1050 0
140 20250401 185400 370085443 1050 1050 1050 1050 0
141 20250401 185300 370085443 1050 1050 1050 1050 0
142 20250401 185200 370085443 1050 1050 1050 1050 0
143 20250401 185100 370085443 1050 1050 1050 1050 0
144 20250401 185000 370085443 1050 1050 1050 1050 0
145 20250401 184900 370085443 1050 1050 1050 1050 0
146 20250401 184800 370085443 1050 1050 1050 1050 0
147 20250401 184700 370085443 1050 1050 1050 1050 0
148 20250401 184600 370085443 1050 1050 1050 1050 0
149 20250401 184500 370085443 1050 1050 1050 1050 0
150 20250401 184400 370085443 1050 1050 1050 1050 0
151 20250401 184300 370085443 1050 1050 1050 1050 0
152 20250401 184200 370085443 1050 1050 1050 1050 10602
153 20250401 184100 370085443 1050 1050 1050 1050 0
154 20250401 184000 370085443 1050 1050 1050 1050 0
155 20250401 183900 370085443 1050 1050 1050 1050 0
156 20250401 183800 370085443 1050 1050 1050 1050 0
157 20250401 183700 370085443 1050 1050 1050 1050 0
158 20250401 183600 370085443 1050 1050 1050 1050 0
159 20250401 183500 370085443 1050 1050 1050 1050 0
160 20250401 183400 370085443 1050 1050 1050 1050 0
161 20250401 183300 370085443 1050 1050 1050 1050 0
162 20250401 183200 370085443 1050 1050 1050 1050 0
163 20250401 183100 370085443 1050 1050 1050 1050 0
164 20250401 183000 370085443 1050 1050 1050 1050 0
165 20250401 182900 370085443 1050 1050 1050 1050 0
166 20250401 182800 370085443 1050 1050 1050 1050 0
167 20250401 182700 370085443 1050 1050 1050 1050 0
168 20250401 182600 370085443 1050 1050 1050 1050 0
169 20250401 182500 370085443 1050 1050 1050 1050 0
170 20250401 182400 370085443 1050 1050 1050 1050 0
171 20250401 182300 370085443 1050 1050 1050 1050 0
172 20250401 182200 370085443 1050 1050 1050 1050 0
173 20250401 182100 370085443 1050 1050 1050 1050 0
174 20250401 182000 370085443 1050 1050 1050 1050 0
175 20250401 181900 370085443 1050 1050 1050 1050 0
176 20250401 181800 370085443 1050 1050 1050 1050 0
177 20250401 181700 370085443 1050 1050 1050 1050 0
178 20250401 181600 370085443 1050 1050 1050 1050 0
179 20250401 181500 370085443 1050 1050 1050 1050 0
180 20250401 181400 370085443 1050 1050 1050 1050 0
181 20250401 181300 370085443 1050 1050 1050 1050 0
182 20250401 181200 370085443 1050 1050 1050 1050 10602
183 20250401 181100 370085443 1050 1050 1050 1050 0
184 20250401 181000 370085443 1050 1050 1050 1050 0
185 20250401 180900 370085443 1050 1050 1050 1050 0
186 20250401 180800 370085443 1050 1050 1050 1050 0
187 20250401 180700 370085443 1050 1050 1050 1050 0
188 20250401 180600 370085443 1050 1050 1050 1050 0
189 20250401 180500 370085443 1050 1050 1050 1050 0
190 20250401 180400 370085443 1050 1050 1050 1050 0
191 20250401 180300 370085443 1050 1050 1050 1050 0
192 20250401 180200 370085443 1050 1050 1050 1050 0
193 20250401 180100 370085443 1050 1050 1050 1050 0
194 20250401 180000 370085443 1050 1050 1050 1050 0
195 20250401 175900 370085443 1050 1050 1050 1050 0
196 20250401 175800 370085443 1050 1050 1050 1050 0
197 20250401 175700 370085443 1050 1050 1050 1050 0
198 20250401 175600 370085443 1050 1050 1050 1050 0
199 20250401 175500 370085443 1050 1050 1050 1050 0
200 20250401 175400 370085443 1050 1050 1050 1050 0
201 20250401 175300 370085443 1050 1050 1050 1050 0
202 20250401 175200 370085443 1050 1050 1050 1050 0
203 20250401 175100 370085443 1050 1050 1050 1050 0
204 20250401 175000 370085443 1050 1050 1050 1050 0
205 20250401 174900 370085443 1050 1050 1050 1050 0
206 20250401 174800 370085443 1050 1050 1050 1050 0
207 20250401 174700 370085443 1050 1050 1050 1050 0
208 20250401 174600 370085443 1050 1050 1050 1050 0
209 20250401 174500 370085443 1050 1050 1050 1050 0
210 20250401 174400 370085443 1050 1050 1050 1050 0
211 20250401 174300 370085443 1050 1050 1050 1050 0
212 20250401 174200 370085443 1050 1050 1050 1050 10602
213 20250401 174100 370085443 1050 1050 1050 1050 0
214 20250401 174000 370085443 1050 1050 1050 1050 0
215 20250401 173900 370085443 1050 1050 1050 1050 0
216 20250401 173800 370085443 1050 1050 1050 1050 0
217 20250401 173700 370085443 1050 1050 1050 1050 0
218 20250401 173600 370085443 1050 1050 1050 1050 0
219 20250401 173500 370085443 1050 1050 1050 1050 0
220 20250401 173400 370085443 1050 1050 1050 1050 0
221 20250401 173300 370085443 1050 1050 1050 1050 0
222 20250401 173200 370085443 1050 1050 1050 1050 0
223 20250401 173100 370085443 1050 1050 1050 1050 0
224 20250401 173000 370085443 1050 1050 1050 1050 0
225 20250401 172900 370085443 1050 1050 1050 1050 0
226 20250401 172800 370085443 1050 1050 1050 1050 0
227 20250401 172700 370085443 1050 1050 1050 1050 0
228 20250401 172600 370085443 1050 1050 1050 1050 0
229 20250401 172500 370085443 1050 1050 1050 1050 0
230 20250401 172400 370085443 1050 1050 1050 1050 0
231 20250401 172300 370085443 1050 1050 1050 1050 0
232 20250401 172200 370085443 1050 1050 1050 1050 0
233 20250401 172100 370085443 1050 1050 1050 1050 0
234 20250401 172000 370085443 1050 1050 1050 1050 0
235 20250401 171900 370085443 1050 1050 1050 1050 0
236 20250401 171800 370085443 1050 1050 1050 1050 0
237 20250401 171700 370085443 1050 1050 1050 1050 0
238 20250401 171600 370085443 1050 1050 1050 1050 0
239 20250401 171500 370085443 1050 1050 1050 1050 0
240 20250401 171400 370085443 1050 1050 1050 1050 0
241 20250401 171300 370085443 1050 1050 1050 1050 0
242 20250401 171200 370085443 1050 1050 1050 1050 10602
243 20250401 171100 370085443 1050 1050 1050 1050 0
244 20250401 171000 370085443 1050 1050 1050 1050 0
245 20250401 170900 370085443 1050 1050 1050 1050 0
246 20250401 170800 370085443 1050 1050 1050 1050 0
247 20250401 170700 370085443 1050 1050 1050 1050 0
248 20250401 170600 370085443 1050 1050 1050 1050 0
249 20250401 170500 370085443 1050 1050 1050 1050 0
250 20250401 170400 370085443 1050 1050 1050 1050 0
251 20250401 170300 370085443 1050 1050 1050 1050 0
252 20250401 170200 370085443 1050 1050 1050 1050 0
253 20250401 170100 370085443 1050 1050 1050 1050 0
254 20250401 170000 370085443 1050 1050 1050 1050 0
255 20250401 165900 370085443 1050 1050 1050 1050 0
256 20250401 165800 370085443 1050 1050 1050 1050 0
257 20250401 165700 370085443 1050 1050 1050 1050 0
258 20250401 165600 370085443 1050 1050 1050 1050 0
259 20250401 165500 370085443 1050 1050 1050 1050 0
260 20250401 165400 370085443 1050 1050 1050 1050 0
261 20250401 165300 370085443 1050 1050 1050 1050 0
262 20250401 165200 370085443 1050 1050 1050 1050 0
263 20250401 165100 370085443 1050 1050 1050 1050 0
264 20250401 165000 370085443 1050 1050 1050 1050 0
265 20250401 164900 370085443 1050 1050 1050 1050 0
266 20250401 164800 370085443 1050 1050 1050 1050 0
267 20250401 164700 370085443 1050 1050 1050 1050 0
268 20250401 164600 370085443 1050 1050 1050 1050 0
269 20250401 164500 370085443 1050 1050 1050 1050 0
270 20250401 164400 370085443 1050 1050 1050 1050 0
271 20250401 164300 370085443 1050 1050 1050 1050 0
272 20250401 164200 370085443 1050 1050 1050 1050 10602
273 20250401 164100 370085443 1050 1050 1050 1050 0
274 20250401 164000 370085443 1050 1050 1050 1050 0
275 20250401 163900 370085443 1050 1050 1050 1050 0
276 20250401 163800 370085443 1050 1050 1050 1050 0
277 20250401 163700 370085443 1050 1050 1050 1050 0
278 20250401 163600 370085443 1050 1050 1050 1050 0
279 20250401 163500 370085443 1050 1050 1050 1050 0
280 20250401 163400 370085443 1050 1050 1050 1050 0
281 20250401 163300 370085443 1050 1050 1050 1050 0
282 20250401 163200 370085443 1050 1050 1050 1050 0
283 20250401 163100 370085443 1050 1050 1050 1050 0
284 20250401 163000 370085443 1050 1050 1050 1050 0
285 20250401 162900 370085443 1050 1050 1050 1050 0
286 20250401 162800 370085443 1050 1050 1050 1050 0
287 20250401 162700 370085443 1050 1050 1050 1050 0
288 20250401 162600 370085443 1050 1050 1050 1050 0
289 20250401 162500 370085443 1050 1050 1050 1050 0
290 20250401 162400 370085443 1050 1050 1050 1050 0
291 20250401 162300 370085443 1050 1050 1050 1050 0
292 20250401 162200 370085443 1050 1050 1050 1050 0
293 20250401 162100 370085443 1050 1050 1050 1050 0
294 20250401 162000 370085443 1050 1050 1050 1050 0
295 20250401 161900 370085443 1050 1050 1050 1050 0
296 20250401 161800 370085443 1050 1050 1050 1050 0
297 20250401 161700 370085443 1050 1050 1050 1050 0
298 20250401 161600 370085443 1050 1050 1050 1050 0
299 20250401 161500 370085443 1050 1050 1050 1050 0
300 20250401 161400 370085443 1050 1050 1050 1050 0
301 20250401 161300 370085443 1050 1050 1050 1050 0
302 20250401 161200 370085443 1050 1050 1050 1050 10602
303 20250401 161100 370085443 1050 1050 1050 1050 0
304 20250401 161000 370085443 1050 1050 1050 1050 0
305 20250401 160900 370085443 1050 1050 1050 1050 0
306 20250401 160800 370085443 1050 1050 1050 1050 0
307 20250401 160700 370085443 1050 1050 1050 1050 0
308 20250401 160600 370085443 1050 1050 1050 1050 0
309 20250401 160500 370085443 1050 1050 1050 1050 0
310 20250401 160400 370085443 1050 1050 1050 1050 0
311 20250401 160300 370085443 1050 1050 1050 1050 0
312 20250401 160200 370085443 1050 1050 1050 1050 0
313 20250401 160100 370085443 1050 1050 1050 1050 0
314 20250401 160000 370085443 1050 1050 1050 1050 0
315 20250401 155900 370085443 1050 1050 1050 1050 0
316 20250401 155800 370085443 1050 1050 1050 1050 0
317 20250401 155700 370085443 1050 1050 1050 1050 0
318 20250401 155600 370085443 1050 1050 1050 1050 0
319 20250401 155500 370085443 1050 1050 1050 1050 0
320 20250401 155400 370085443 1050 1050 1050 1050 0
321 20250401 155300 370085443 1050 1050 1050 1050 0
322 20250401 155200 370085443 1050 1050 1050 1050 0
323 20250401 155100 370085443 1050 1050 1050 1050 0
324 20250401 155000 370085443 1050 1050 1050 1050 0
325 20250401 154900 370085443 1050 1050 1050 1050 0
326 20250401 154800 370085443 1050 1050 1050 1050 0
327 20250401 154700 370085443 1050 1050 1050 1050 0
328 20250401 154600 370085443 1050 1050 1050 1050 0
329 20250401 154500 370085443 1050 1050 1050 1050 0
330 20250401 154400 370085443 1050 1050 1050 1050 0
331 20250401 154300 370085443 1050 1050 1050 1050 0
332 20250401 154200 370085443 1050 1050 1050 1050 10602
333 20250401 154100 370085443 1050 1050 1050 1050 0
334 20250401 154000 370085443 1050 1050 1050 1050 0
335 20250401 153900 370085443 1050 1050 1050 1050 0
336 20250401 153800 370085443 1050 1050 1050 1050 0
337 20250401 153700 370085443 1050 1050 1050 1050 0
338 20250401 153600 370085443 1050 1050 1050 1050 0
339 20250401 153500 370085443 1050 1050 1050 1050 0
340 20250401 153400 370085443 1050 1050 1050 1050 0
341 20250401 153300 370085443 1050 1050 1050 1050 0
342 20250401 153200 370085443 1050 1050 1050 1050 0
343 20250401 153100 370085443 1050 1050 1050 1050 0
344 20250401 153000 370085443 1050 1050 1050 1050 10602
345 20250401 152900 358953343 1052 1052 1052 1052 0
346 20250401 152800 358953343 1052 1052 1052 1052 0
347 20250401 152700 358953343 1052 1052 1052 1052 0
348 20250401 152600 358953343 1052 1052 1052 1052 0
349 20250401 152500 358953343 1052 1052 1052 1052 0
350 20250401 152400 358953343 1052 1052 1052 1052 0
351 20250401 152300 358953343 1052 1052 1052 1052 0
352 20250401 152200 358953343 1052 1052 1052 1052 0
353 20250401 152100 358953343 1052 1052 1052 1052 0
354 20250401 152000 358953343 1052 1052 1052 1052 0
355 20250401 151900 358953343 1052 1052 1052 1051 659
356 20250401 151800 358260569 1051 1050 1052 1050 796
357 20250401 151700 357423955 1053 1046 1053 1046 34
358 20250401 151600 357388384 1053 1050 1053 1046 349
359 20250401 151500 357021574 1054 1054 1054 1054 146
360 20250401 151400 356867690 1050 1050 1050 1050 702
361 20250401 151300 356130590 1050 1055 1055 1050 1173
362 20250401 151200 354895430 1055 1054 1055 1054 5000
363 20250401 151100 349621622 1045 1053 1055 1045 3200
364 20250401 151000 346250222 1055 1051 1055 1051 6002
365 20250401 150900 339929195 1044 1051 1051 1044 2
366 20250401 150800 339927100 1052 1052 1052 1052 0
367 20250401 150700 339927100 1052 1052 1052 1052 0
368 20250401 150600 339927100 1052 1052 1052 1052 10
369 20250401 150500 339916580 1052 1052 1052 1052 30
370 20250401 150400 339885020 1045 1045 1045 1045 956
371 20250401 150300 338886000 1045 1047 1047 1045 3300
372 20250401 150200 335435899 1047 1052 1052 1047 2010
373 20250401 150100 333331379 1052 1047 1052 1047 200
374 20250401 150000 333121508 1045 1049 1049 1045 2154
375 20250401 145900 330870222 1049 1049 1049 1048 130
376 20250401 145800 330733867 1049 1047 1049 1047 1747
377 20250401 145700 328904658 1054 1050 1054 1050 50
378 20250401 145600 328852025 1050 1050 1050 1050 1608
379 20250401 145500 327163625 1050 1050 1050 1050 540
380 20250401 145400 326596625 1054 1050 1054 1050 1500
381 20250401 145300 325020024 1052 1051 1052 1050 1315
382 20250401 145200 323638526 1050 1045 1050 1045 1254
383 20250401 145100 322324400 1045 1045 1045 1045 0
384 20250401 145000 322324400 1045 1045 1045 1045 0
385 20250401 144900 322324400 1045 1045 1045 1045 0
386 20250401 144800 322324400 1045 1043 1045 1043 2000
387 20250401 144700 320235127 1042 1042 1042 1042 2
388 20250401 144600 320233043 1043 1042 1043 1042 2022
389 20250401 144500 318124493 1042 1042 1042 1042 16
390 20250401 144400 318107821 1041 1041 1041 1041 25
391 20250401 144300 318081796 1041 1038 1041 1038 2223
392 20250401 144200 315769001 1037 1037 1037 1037 4025
393 20250401 144100 311595076 1038 1039 1039 1038 1135
394 20250401 144000 310416711 1039 1039 1039 1039 15
395 20250401 143900 310401126 1040 1040 1040 1040 2427
396 20250401 143800 307877046 1040 1040 1040 1040 40
397 20250401 143700 307835446 1041 1041 1041 1041 982
398 20250401 143600 306813184 1042 1041 1042 1041 268
399 20250401 143500 306533953 1041 1042 1042 1041 62
400 20250401 143400 306469409 1041 1041 1041 1041 25
401 20250401 143300 306443384 1042 1041 1042 1041 1019
402 20250401 143200 305382545 1042 1042 1042 1041 105
403 20250401 143100 305273170 1042 1043 1043 1042 991
404 20250401 143000 304240448 1042 1042 1042 1042 0
405 20250401 142900 304240448 1042 1043 1043 1042 1395
406 20250401 142800 302786758 1043 1043 1043 1043 10
407 20250401 142700 302776328 1043 1043 1043 1043 400
408 20250401 142600 302359128 1043 1043 1043 1043 500
409 20250401 142500 301837628 1043 1043 1043 1043 0
410 20250401 142400 301837628 1043 1043 1043 1043 57
411 20250401 142300 301778177 1044 1044 1044 1044 150
412 20250401 142200 301621577 1044 1044 1044 1044 26
413 20250401 142100 301594433 1044 1043 1044 1043 201
414 20250401 142000 301384789 1043 1043 1043 1043 0
415 20250401 141900 301384789 1043 1042 1043 1042 450
416 20250401 141800 300915638 1043 1043 1043 1043 1640
417 20250401 141700 299205118 1043 1043 1043 1043 299
418 20250401 141600 298893261 1043 1043 1043 1043 0
419 20250401 141500 298893261 1043 1043 1043 1043 1144
420 20250401 141400 297700069 1043 1042 1043 1042 374
421 20250401 141300 297310357 1041 1042 1042 1041 563
422 20250401 141200 296724174 1041 1041 1041 1041 5
423 20250401 141100 296718969 1041 1042 1042 1041 898
424 20250401 141000 295783647 1043 1043 1043 1043 470
425 20250401 140900 295293437 1045 1045 1045 1045 87
426 20250401 140800 295202522 1046 1046 1046 1046 1200
427 20250401 140700 293947322 1045 1045 1045 1045 0
428 20250401 140600 293947322 1045 1045 1045 1045 107
429 20250401 140500 293835507 1045 1045 1045 1045 763
430 20250401 140400 293038172 1045 1045 1045 1045 0
431 20250401 140300 293038172 1045 1045 1045 1045 0
432 20250401 140200 293038172 1045 1044 1045 1044 657
433 20250401 140100 292352263 1044 1044 1044 1044 4
434 20250401 140000 292348087 1044 1045 1045 1044 2344
435 20250401 135900 289900078 1045 1046 1046 1045 797
436 20250401 135800 289066450 1047 1046 1047 1046 276
437 20250401 135700 288777676 1046 1046 1046 1046 0
438 20250401 135600 288777676 1046 1046 1046 1046 488
439 20250401 135500 288267228 1046 1047 1047 1046 1234
440 20250401 135400 286976185 1047 1047 1047 1047 500
441 20250401 135300 286452685 1048 1048 1048 1048 185
442 20250401 135200 286258805 1048 1048 1048 1048 22
443 20250401 135100 286235749 1049 1049 1049 1049 900
444 20250401 135000 285291649 1049 1049 1049 1048 799
445 20250401 134900 284453606 1047 1049 1049 1047 249
446 20250401 134800 284192530 1047 1047 1047 1047 0
447 20250401 134700 284192530 1047 1047 1047 1047 360
448 20250401 134600 283815610 1048 1048 1048 1048 5157
449 20250401 134500 278411074 1048 1047 1048 1047 1082
450 20250401 134400 277278218 1047 1047 1047 1047 0
451 20250401 134300 277278218 1047 1047 1047 1047 0
452 20250401 134200 277278218 1047 1048 1048 1047 77
453 20250401 134100 277197584 1048 1048 1048 1048 30
454 20250401 134000 277166144 1047 1047 1047 1047 18
455 20250401 133900 277147298 1047 1047 1047 1047 15
456 20250401 133800 277131593 1046 1046 1046 1046 36
457 20250401 133700 277093937 1046 1046 1046 1046 55
458 20250401 133600 277036407 1046 1045 1046 1045 535
459 20250401 133500 276476847 1045 1045 1045 1045 51
460 20250401 133400 276423552 1047 1046 1047 1046 996
461 20250401 133300 275381586 1045 1045 1045 1044 110
462 20250401 133200 275266670 1047 1047 1047 1047 0
463 20250401 133100 275266670 1047 1046 1047 1044 3512
464 20250401 133000 271597953 1047 1048 1048 1047 103
465 20250401 132900 271490034 1049 1049 1049 1049 0
466 20250401 132800 271490034 1049 1049 1049 1049 10
467 20250401 132700 271479544 1049 1049 1049 1049 0
468 20250401 132600 271479544 1049 1049 1049 1049 0
469 20250401 132500 271479544 1049 1049 1049 1049 21
470 20250401 132400 271457515 1049 1049 1049 1049 21
471 20250401 132300 271435486 1049 1049 1049 1049 0
472 20250401 132200 271435486 1049 1049 1049 1049 0
473 20250401 132100 271435486 1049 1049 1049 1048 402
474 20250401 132000 271014188 1048 1048 1048 1048 25
475 20250401 131900 270987988 1049 1049 1049 1049 39
476 20250401 131800 270947077 1049 1049 1049 1049 8
477 20250401 131700 270938685 1048 1048 1048 1048 0
478 20250401 131600 270938685 1048 1048 1048 1048 0
479 20250401 131500 270938685 1048 1049 1049 1048 2910
480 20250401 131400 267888995 1049 1049 1049 1048 435
481 20250401 131300 267433020 1049 1049 1049 1049 0
482 20250401 131200 267433020 1049 1049 1049 1048 19
483 20250401 131100 267413104 1050 1050 1050 1050 0
484 20250401 131000 267413104 1050 1050 1050 1050 0
485 20250401 130900 267413104 1050 1050 1050 1050 1
486 20250401 130800 267412054 1050 1049 1050 1049 1564
487 20250401 130700 265771264 1050 1050 1050 1050 51
488 20250401 130600 265717714 1049 1049 1049 1049 10
489 20250401 130500 265707224 1049 1049 1049 1049 5
490 20250401 130400 265701979 1049 1049 1049 1049 40
491 20250401 130300 265660019 1050 1050 1050 1050 0
492 20250401 130200 265660019 1050 1050 1050 1050 0
493 20250401 130100 265660019 1050 1050 1050 1049 350
494 20250401 130000 265292719 1050 1050 1051 1050 779
495 20250401 125900 264474694 1049 1049 1049 1049 0
496 20250401 125800 264474694 1049 1050 1050 1049 843
497 20250401 125700 263589868 1054 1054 1054 1054 0
498 20250401 125600 263589868 1054 1052 1054 1052 180
499 20250401 125500 263400502 1054 1051 1054 1050 3524
500 20250401 125400 259699837 1051 1051 1051 1051 338
501 20250401 125300 259344599 1052 1053 1053 1052 3636
502 20250401 125200 255517213 1054 1054 1054 1054 90
503 20250401 125100 255422353 1054 1054 1054 1054 721
504 20250401 125000 254662419 1054 1056 1056 1054 1314
505 20250401 124900 253277413 1056 1056 1056 1056 25
506 20250401 124800 253251013 1057 1057 1057 1057 0
507 20250401 124700 253251013 1057 1057 1057 1057 0
508 20250401 124600 253251013 1057 1057 1057 1057 0
509 20250401 124500 253251013 1057 1057 1057 1057 1
510 20250401 124400 253249956 1057 1057 1057 1057 35
511 20250401 124300 253212961 1058 1058 1058 1058 0
512 20250401 124200 253212961 1058 1058 1058 1058 1
513 20250401 124100 253211903 1059 1059 1059 1059 0
514 20250401 124000 253211903 1059 1059 1059 1059 4
515 20250401 123900 253207667 1059 1059 1059 1059 0
516 20250401 123800 253207667 1059 1059 1059 1059 10
517 20250401 123700 253197077 1059 1059 1059 1059 0
518 20250401 123600 253197077 1059 1059 1059 1059 9
519 20250401 123500 253187546 1053 1053 1053 1053 251
520 20250401 123400 252923243 1053 1053 1053 1053 0
521 20250401 123300 252923243 1053 1053 1053 1053 0
522 20250401 123200 252923243 1053 1053 1053 1053 2000
523 20250401 123100 250817243 1053 1053 1053 1053 0
524 20250401 123000 250817243 1053 1058 1058 1052 4440
525 20250401 122900 246136257 1060 1060 1060 1060 0
526 20250401 122800 246136257 1060 1060 1060 1060 2
527 20250401 122700 246134137 1060 1060 1060 1060 9
528 20250401 122600 246124597 1060 1060 1060 1060 100
529 20250401 122500 246018597 1060 1060 1060 1060 1000
530 20250401 122400 244958597 1060 1057 1060 1056 4751
531 20250401 122300 239938757 1057 1057 1057 1057 700
532 20250401 122200 239198857 1060 1060 1060 1060 0
533 20250401 122100 239198857 1060 1060 1060 1060 0
534 20250401 122000 239198857 1060 1059 1060 1059 9324
535 20250401 121900 229323603 1059 1057 1059 1057 11472
536 20250401 121800 217187021 1056 1056 1056 1056 147
537 20250401 121700 217031789 1056 1055 1056 1055 9696
538 20250401 121600 206801213 1055 1055 1055 1055 1
539 20250401 121500 206800158 1052 1053 1053 1052 1099
540 20250401 121400 205643010 1054 1053 1054 1053 1047
541 20250401 121300 204539990 1054 1054 1054 1054 0
542 20250401 121200 204539990 1054 1054 1054 1054 10
543 20250401 121100 204529450 1054 1054 1054 1054 31
544 20250401 121000 204496776 1054 1054 1054 1054 0
545 20250401 120900 204496776 1054 1053 1054 1053 701
546 20250401 120800 203758622 1053 1053 1053 1053 1
547 20250401 120700 203757569 1051 1051 1051 1051 0
548 20250401 120600 203757569 1051 1051 1051 1051 40
549 20250401 120500 203715529 1051 1049 1051 1049 711
550 20250401 120400 202969284 1049 1049 1049 1049 8
551 20250401 120300 202960892 1049 1051 1051 1049 1226
552 20250401 120200 201672766 1049 1049 1049 1049 10
553 20250401 120100 201662276 1049 1049 1049 1049 0
554 20250401 120000 201662276 1049 1049 1049 1049 200
555 20250401 115900 201452476 1051 1048 1051 1048 3902
556 20250401 115800 197362632 1048 1047 1048 1047 221
557 20250401 115700 197131244 1047 1047 1047 1047 0
558 20250401 115600 197131244 1047 1046 1047 1046 174
559 20250401 115500 196949081 1046 1046 1046 1046 0
560 20250401 115400 196949081 1046 1046 1046 1046 37
561 20250401 115300 196910379 1047 1047 1047 1047 0
562 20250401 115200 196910379 1047 1047 1047 1047 0
563 20250401 115100 196910379 1047 1046 1047 1046 77
564 20250401 115000 196829828 1041 1042 1042 1041 120
565 20250401 114900 196704836 1043 1047 1047 1043 2888
566 20250401 114800 193686701 1048 1050 1050 1048 417
567 20250401 114700 193248938 1051 1051 1051 1051 27
568 20250401 114600 193220561 1051 1051 1051 1051 0
569 20250401 114500 193220561 1051 1051 1051 1051 43
570 20250401 114400 193175368 1051 1052 1052 1051 392
571 20250401 114300 192763374 1051 1051 1051 1051 153
572 20250401 114200 192602571 1052 1052 1052 1052 156
573 20250401 114100 192438459 1052 1052 1052 1052 56
574 20250401 114000 192379547 1051 1051 1051 1051 75
575 20250401 113900 192300722 1051 1052 1052 1050 1847
576 20250401 113800 190361122 1051 1051 1051 1051 30
577 20250401 113700 190329592 1050 1051 1051 1050 83
578 20250401 113600 190242419 1051 1051 1051 1051 80
579 20250401 113500 190158339 1051 1051 1051 1051 135
580 20250401 113400 190016454 1051 1051 1051 1051 15
581 20250401 113300 190000689 1053 1053 1053 1053 20
582 20250401 113200 189979629 1053 1053 1053 1053 1
583 20250401 113100 189978576 1053 1053 1053 1053 1
584 20250401 113000 189977523 1047 1047 1047 1047 0
585 20250401 112900 189977523 1047 1047 1047 1047 100
586 20250401 112800 189872823 1055 1055 1055 1055 0
587 20250401 112700 189872823 1055 1055 1055 1055 0
588 20250401 112600 189872823 1055 1055 1055 1046 20002
589 20250401 112500 168941939 1050 1050 1050 1050 25
590 20250401 112400 168915689 1050 1050 1050 1050 2016
591 20250401 112300 166798889 1056 1056 1056 1056 0
592 20250401 112200 166798889 1056 1055 1056 1055 51
593 20250401 112100 166745083 1055 1055 1055 1055 433
594 20250401 112000 166288268 1055 1050 1055 1049 2584
595 20250401 111900 163571314 1049 1051 1051 1049 9000
596 20250401 111800 154128312 1055 1054 1055 1054 2122
597 20250401 111700 151891611 1052 1052 1052 1052 102
598 20250401 111600 151784307 1053 1052 1053 1052 68
599 20250401 111500 151712770 1052 1054 1054 1052 118
600 20250401 111400 151588434 1054 1054 1054 1054 0
601 20250401 111300 151588434 1054 1054 1054 1054 1
602 20250401 111200 151587380 1055 1049 1055 1049 2366
603 20250401 111100 149103082 1049 1049 1049 1049 1403
604 20250401 111000 147631335 1050 1050 1050 1050 222
605 20250401 110900 147398235 1051 1050 1051 1050 1282
606 20250401 110800 146052124 1051 1053 1053 1051 7284
607 20250401 110700 138392396 1057 1056 1057 1056 2002
608 20250401 110600 136278282 1057 1057 1057 1057 400
609 20250401 110500 135855482 1058 1058 1058 1058 1
610 20250401 110400 135854424 1048 1054 1059 1048 7677
611 20250401 110300 127754114 1054 1047 1054 1047 19122
612 20250401 110200 107652014 1047 1041 1047 1041 143
613 20250401 110100 107502329 1046 1045 1046 1045 5050
614 20250401 110000 102224029 1045 1045 1045 1045 0
615 20250401 105900 102224029 1045 1044 1045 1044 571
616 20250401 105800 101627456 1045 1045 1045 1045 0
617 20250401 105700 101627456 1045 1045 1045 1045 1
618 20250401 105600 101626411 1040 1040 1040 1040 1690
619 20250401 105500 99868811 1045 1045 1045 1045 280
620 20250401 105400 99576211 1045 1045 1045 1045 38
621 20250401 105300 99536501 1040 1040 1040 1040 2280
622 20250401 105200 97165301 1040 1040 1040 1040 3
623 20250401 105100 97162181 1040 1040 1040 1040 4
624 20250401 105000 97158021 1039 1039 1039 1039 698
625 20250401 104900 96432799 1038 1038 1038 1038 2007
626 20250401 104800 94349533 1038 1038 1038 1038 3
627 20250401 104700 94346419 1039 1039 1039 1039 0
628 20250401 104600 94346419 1039 1039 1040 1038 5051
629 20250401 104500 89100429 1039 1039 1039 1039 1
630 20250401 104400 89099390 1033 1039 1039 1033 1159
631 20250401 104300 87902137 1033 1039 1039 1033 501
632 20250401 104200 87384598 1033 1033 1033 1033 0
633 20250401 104100 87384598 1033 1034 1034 1033 1000
634 20250401 104000 86351267 1035 1035 1035 1035 0
635 20250401 103900 86351267 1035 1035 1035 1035 0
636 20250401 103800 86351267 1035 1036 1036 1035 700
637 20250401 103700 85626766 1035 1035 1035 1035 2
638 20250401 103600 85624696 1035 1035 1035 1035 0
639 20250401 103500 85624696 1035 1035 1035 1035 0
640 20250401 103400 85624696 1035 1035 1035 1035 0
641 20250401 103300 85624696 1035 1035 1035 1035 6030
642 20250401 103200 79383646 1035 1040 1040 1035 1435
643 20250401 103100 77891660 1045 1045 1045 1045 18
644 20250401 103000 77872850 1045 1045 1045 1045 0
645 20250401 102900 77872850 1045 1045 1045 1045 0
646 20250401 102800 77872850 1045 1041 1045 1041 39
647 20250401 102700 77832247 1041 1041 1041 1041 0
648 20250401 102600 77832247 1041 1041 1041 1041 524
649 20250401 102500 77286763 1045 1045 1045 1045 0
650 20250401 102400 77286763 1045 1045 1045 1045 0
651 20250401 102300 77286763 1045 1045 1045 1045 9
652 20250401 102200 77277358 1045 1045 1045 1045 3
653 20250401 102100 77274223 1045 1045 1045 1045 0
654 20250401 102000 77274223 1045 1045 1045 1045 1
655 20250401 101900 77273178 1045 1042 1045 1040 2180
656 20250401 101800 75001617 1039 1039 1039 1039 31
657 20250401 101700 74969408 1039 1039 1039 1039 979
658 20250401 101600 73952227 1043 1043 1043 1043 1
659 20250401 101500 73951184 1040 1040 1040 1040 0
660 20250401 101400 73951184 1040 1040 1040 1040 0
661 20250401 101300 73951184 1040 1040 1040 1040 0
662 20250401 101200 73951184 1040 1041 1043 1040 1167
663 20250401 101100 72737453 1046 1039 1046 1039 1017
664 20250401 101000 71680783 1039 1037 1039 1037 1733
665 20250401 100900 69883084 1037 1036 1037 1036 101
666 20250401 100800 69778447 1036 1036 1036 1036 810
667 20250401 100700 68939287 1036 1036 1036 1036 1
668 20250401 100600 68938251 1035 1035 1035 1035 0
669 20250401 100500 68938251 1035 1034 1035 1033 102
670 20250401 100400 68832783 1035 1035 1035 1035 0
671 20250401 100300 68832783 1035 1034 1035 1034 310
672 20250401 100200 68512234 1034 1034 1034 1034 52
673 20250401 100100 68458466 1033 1034 1034 1033 48
674 20250401 100000 68408835 1034 1034 1034 1034 1
675 20250401 095900 68407801 1033 1033 1034 1033 3001
676 20250401 095800 65307767 1033 1033 1033 1033 1482
677 20250401 095700 63776861 1033 1033 1033 1033 2439
678 20250401 095600 61257374 1033 1033 1033 1033 0
679 20250401 095500 61257374 1033 1033 1033 1033 0
680 20250401 095400 61257374 1033 1033 1033 1031 502
681 20250401 095300 60739806 1034 1034 1034 1034 1
682 20250401 095200 60738772 1031 1031 1031 1031 0
683 20250401 095100 60738772 1031 1031 1031 1031 1000
684 20250401 095000 59707772 1031 1034 1034 1031 522
685 20250401 094900 59169527 1034 1034 1034 1034 25
686 20250401 094800 59143677 1034 1034 1034 1034 23
687 20250401 094700 59119895 1034 1037 1037 1034 331
688 20250401 094600 58777635 1034 1037 1037 1034 100
689 20250401 094500 58674205 1037 1034 1037 1034 111
690 20250401 094400 58559398 1036 1036 1036 1036 2726
691 20250401 094300 55735262 1036 1035 1037 1035 2303
692 20250401 094200 53349651 1034 1034 1035 1034 454
693 20250401 094100 52880214 1034 1034 1034 1034 0
694 20250401 094000 52880214 1034 1033 1034 1033 1820
695 20250401 093900 50999786 1033 1031 1033 1030 1522
696 20250401 093800 49430628 1030 1030 1030 1030 31
697 20250401 093700 49398698 1028 1028 1028 1028 30
698 20250401 093600 49367858 1030 1030 1030 1030 0
699 20250401 093500 49367858 1030 1030 1030 1030 46
700 20250401 093400 49320478 1030 1032 1034 1030 12149
701 20250401 093300 36802837 1035 1035 1035 1035 1
702 20250401 093200 36801802 1036 1036 1036 1036 0
703 20250401 093100 36801802 1036 1036 1036 1036 0
704 20250401 093000 36801802 1036 1033 1036 1032 3346
705 20250401 092900 33346266 1033 1033 1033 1033 0
706 20250401 092800 33346266 1033 1032 1033 1032 162
707 20250401 092700 33178932 1032 1031 1032 1031 252
708 20250401 092600 32919086 1032 1033 1033 1032 1852
709 20250401 092500 31006981 1037 1037 1037 1037 0
710 20250401 092400 31006981 1037 1037 1037 1037 33
711 20250401 092300 30972760 1037 1037 1037 1037 1395
712 20250401 092200 29526145 1040 1040 1047 1040 961
713 20250401 092100 28526670 1047 1047 1047 1039 1624
714 20250401 092000 26839238 1040 1040 1040 1040 254
715 20250401 091900 26575078 1040 1040 1040 1040 1000
716 20250401 091800 25535078 1038 1038 1038 1038 158
717 20250401 091700 25371074 1038 1038 1038 1038 0
718 20250401 091600 25371074 1038 1035 1038 1035 221
719 20250401 091500 25142036 1038 1040 1040 1038 2002
720 20250401 091400 23062894 1040 1040 1040 1040 43
721 20250401 091300 23018174 1037 1037 1037 1037 250
722 20250401 091200 22758924 1049 1049 1049 1049 127
723 20250401 091100 22625701 1035 1050 1050 1034 231
724 20250401 091000 22386367 1050 1050 1050 1050 1225
725 20250401 090900 21100117 1050 1050 1050 1050 38
726 20250401 090800 21060217 1050 1050 1050 1050 38
727 20250401 090700 21020317 1053 1053 1053 1040 806
728 20250401 090600 20172985 1053 1049 1053 1049 10000
729 20250401 090500 9644226 1033 1033 1033 1033 3860
730 20250401 090400 5656846 1033 1030 1033 1024 5250
731 20250401 090300 244169 1031 1031 1031 1031 10
732 20250401 090200 233859 1023 1031 1031 1023 19
733 20250401 090100 214278 1032 1032 1032 1032 35
734 20250401 090000 178158 1033 1022 1033 1022 174