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

736
282880/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,736 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,211400,257113410,12850,12850,12850,12850,85
20250401,211300,257113410,12850,12850,12850,12850,0
20250401,211200,257113410,12850,12850,12850,12850,0
20250401,211100,257113410,12850,12850,12850,12850,0
20250401,211000,257113410,12850,12850,12850,12850,0
20250401,210900,257113410,12850,12850,12850,12850,0
20250401,210800,257113410,12850,12850,12850,12850,0
20250401,210700,257113410,12850,12850,12850,12850,0
20250401,210600,257113410,12850,12850,12850,12850,0
20250401,210500,257113410,12850,12850,12850,12850,0
20250401,210400,257113410,12850,12850,12850,12850,0
20250401,210300,257113410,12850,12850,12850,12850,0
20250401,210200,257113410,12850,12850,12850,12850,0
20250401,210100,257113410,12850,12850,12850,12850,0
20250401,210000,257113410,12850,12850,12850,12850,0
20250401,205900,257113410,12850,12850,12850,12850,0
20250401,205800,257113410,12850,12850,12850,12850,0
20250401,205700,257113410,12850,12850,12850,12850,0
20250401,205600,257113410,12850,12850,12850,12850,0
20250401,205500,257113410,12850,12850,12850,12850,0
20250401,205400,257113410,12850,12850,12850,12850,0
20250401,205300,257113410,12850,12850,12850,12850,0
20250401,205200,257113410,12850,12850,12850,12850,0
20250401,205100,257113410,12850,12850,12850,12850,0
20250401,205000,257113410,12850,12850,12850,12850,0
20250401,204900,257113410,12850,12850,12850,12850,0
20250401,204800,257113410,12850,12850,12850,12850,0
20250401,204700,257113410,12850,12850,12850,12850,0
20250401,204600,257113410,12850,12850,12850,12850,0
20250401,204500,257113410,12850,12850,12850,12850,0
20250401,204400,257113410,12850,12850,12850,12850,85
20250401,204300,257113410,12850,12850,12850,12850,0
20250401,204200,257113410,12850,12850,12850,12850,0
20250401,204100,257113410,12850,12850,12850,12850,0
20250401,204000,257113410,12850,12850,12850,12850,0
20250401,203900,257113410,12850,12850,12850,12850,0
20250401,203800,257113410,12850,12850,12850,12850,0
20250401,203700,257113410,12850,12850,12850,12850,0
20250401,203600,257113410,12850,12850,12850,12850,0
20250401,203500,257113410,12850,12850,12850,12850,0
20250401,203400,257113410,12850,12850,12850,12850,0
20250401,203300,257113410,12850,12850,12850,12850,0
20250401,203200,257113410,12850,12850,12850,12850,0
20250401,203100,257113410,12850,12850,12850,12850,0
20250401,203000,257113410,12850,12850,12850,12850,0
20250401,202900,257113410,12850,12850,12850,12850,0
20250401,202800,257113410,12850,12850,12850,12850,0
20250401,202700,257113410,12850,12850,12850,12850,0
20250401,202600,257113410,12850,12850,12850,12850,0
20250401,202500,257113410,12850,12850,12850,12850,0
20250401,202400,257113410,12850,12850,12850,12850,0
20250401,202300,257113410,12850,12850,12850,12850,0
20250401,202200,257113410,12850,12850,12850,12850,0
20250401,202100,257113410,12850,12850,12850,12850,0
20250401,202000,257113410,12850,12850,12850,12850,0
20250401,201900,257113410,12850,12850,12850,12850,0
20250401,201800,257113410,12850,12850,12850,12850,0
20250401,201700,257113410,12850,12850,12850,12850,0
20250401,201600,257113410,12850,12850,12850,12850,0
20250401,201500,257113410,12850,12850,12850,12850,0
20250401,201400,257113410,12850,12850,12850,12850,85
20250401,201300,257113410,12850,12850,12850,12850,0
20250401,201200,257113410,12850,12850,12850,12850,0
20250401,201100,257113410,12850,12850,12850,12850,0
20250401,201000,257113410,12850,12850,12850,12850,0
20250401,200900,257113410,12850,12850,12850,12850,0
20250401,200800,257113410,12850,12850,12850,12850,0
20250401,200700,257113410,12850,12850,12850,12850,0
20250401,200600,257113410,12850,12850,12850,12850,0
20250401,200500,257113410,12850,12850,12850,12850,0
20250401,200400,257113410,12850,12850,12850,12850,0
20250401,200300,257113410,12850,12850,12850,12850,0
20250401,200200,257113410,12850,12850,12850,12850,0
20250401,200100,257113410,12850,12850,12850,12850,0
20250401,200000,257113410,12850,12850,12850,12850,0
20250401,195900,257113410,12850,12850,12850,12850,0
20250401,195800,257113410,12850,12850,12850,12850,0
20250401,195700,257113410,12850,12850,12850,12850,0
20250401,195600,257113410,12850,12850,12850,12850,0
20250401,195500,257113410,12850,12850,12850,12850,0
20250401,195400,257113410,12850,12850,12850,12850,0
20250401,195300,257113410,12850,12850,12850,12850,0
20250401,195200,257113410,12850,12850,12850,12850,0
20250401,195100,257113410,12850,12850,12850,12850,0
20250401,195000,257113410,12850,12850,12850,12850,0
20250401,194900,257113410,12850,12850,12850,12850,0
20250401,194800,257113410,12850,12850,12850,12850,0
20250401,194700,257113410,12850,12850,12850,12850,0
20250401,194600,257113410,12850,12850,12850,12850,0
20250401,194500,257113410,12850,12850,12850,12850,0
20250401,194400,257113410,12850,12850,12850,12850,85
20250401,194300,257113410,12850,12850,12850,12850,0
20250401,194200,257113410,12850,12850,12850,12850,0
20250401,194100,257113410,12850,12850,12850,12850,0
20250401,194000,257113410,12850,12850,12850,12850,0
20250401,193900,257113410,12850,12850,12850,12850,0
20250401,193800,257113410,12850,12850,12850,12850,0
20250401,193700,257113410,12850,12850,12850,12850,0
20250401,193600,257113410,12850,12850,12850,12850,0
20250401,193500,257113410,12850,12850,12850,12850,0
20250401,193400,257113410,12850,12850,12850,12850,0
20250401,193300,257113410,12850,12850,12850,12850,0
20250401,193200,257113410,12850,12850,12850,12850,0
20250401,193100,257113410,12850,12850,12850,12850,0
20250401,193000,257113410,12850,12850,12850,12850,0
20250401,192900,257113410,12850,12850,12850,12850,0
20250401,192800,257113410,12850,12850,12850,12850,0
20250401,192700,257113410,12850,12850,12850,12850,0
20250401,192600,257113410,12850,12850,12850,12850,0
20250401,192500,257113410,12850,12850,12850,12850,0
20250401,192400,257113410,12850,12850,12850,12850,0
20250401,192300,257113410,12850,12850,12850,12850,0
20250401,192200,257113410,12850,12850,12850,12850,0
20250401,192100,257113410,12850,12850,12850,12850,0
20250401,192000,257113410,12850,12850,12850,12850,0
20250401,191900,257113410,12850,12850,12850,12850,0
20250401,191800,257113410,12850,12850,12850,12850,0
20250401,191700,257113410,12850,12850,12850,12850,0
20250401,191600,257113410,12850,12850,12850,12850,0
20250401,191500,257113410,12850,12850,12850,12850,0
20250401,191400,257113410,12850,12850,12850,12850,85
20250401,191300,257113410,12850,12850,12850,12850,0
20250401,191200,257113410,12850,12850,12850,12850,0
20250401,191100,257113410,12850,12850,12850,12850,0
20250401,191000,257113410,12850,12850,12850,12850,0
20250401,190900,257113410,12850,12850,12850,12850,0
20250401,190800,257113410,12850,12850,12850,12850,0
20250401,190700,257113410,12850,12850,12850,12850,0
20250401,190600,257113410,12850,12850,12850,12850,0
20250401,190500,257113410,12850,12850,12850,12850,0
20250401,190400,257113410,12850,12850,12850,12850,0
20250401,190300,257113410,12850,12850,12850,12850,0
20250401,190200,257113410,12850,12850,12850,12850,0
20250401,190100,257113410,12850,12850,12850,12850,0
20250401,190000,257113410,12850,12850,12850,12850,0
20250401,185900,257113410,12850,12850,12850,12850,0
20250401,185800,257113410,12850,12850,12850,12850,0
20250401,185700,257113410,12850,12850,12850,12850,0
20250401,185600,257113410,12850,12850,12850,12850,0
20250401,185500,257113410,12850,12850,12850,12850,0
20250401,185400,257113410,12850,12850,12850,12850,0
20250401,185300,257113410,12850,12850,12850,12850,0
20250401,185200,257113410,12850,12850,12850,12850,0
20250401,185100,257113410,12850,12850,12850,12850,0
20250401,185000,257113410,12850,12850,12850,12850,0
20250401,184900,257113410,12850,12850,12850,12850,0
20250401,184800,257113410,12850,12850,12850,12850,0
20250401,184700,257113410,12850,12850,12850,12850,0
20250401,184600,257113410,12850,12850,12850,12850,0
20250401,184500,257113410,12850,12850,12850,12850,0
20250401,184400,257113410,12850,12850,12850,12850,85
20250401,184300,257113410,12850,12850,12850,12850,0
20250401,184200,257113410,12850,12850,12850,12850,0
20250401,184100,257113410,12850,12850,12850,12850,0
20250401,184000,257113410,12850,12850,12850,12850,0
20250401,183900,257113410,12850,12850,12850,12850,0
20250401,183800,257113410,12850,12850,12850,12850,0
20250401,183700,257113410,12850,12850,12850,12850,0
20250401,183600,257113410,12850,12850,12850,12850,0
20250401,183500,257113410,12850,12850,12850,12850,0
20250401,183400,257113410,12850,12850,12850,12850,0
20250401,183300,257113410,12850,12850,12850,12850,0
20250401,183200,257113410,12850,12850,12850,12850,0
20250401,183100,257113410,12850,12850,12850,12850,0
20250401,183000,257113410,12850,12850,12850,12850,0
20250401,182900,257113410,12850,12850,12850,12850,0
20250401,182800,257113410,12850,12850,12850,12850,0
20250401,182700,257113410,12850,12850,12850,12850,0
20250401,182600,257113410,12850,12850,12850,12850,0
20250401,182500,257113410,12850,12850,12850,12850,0
20250401,182400,257113410,12850,12850,12850,12850,0
20250401,182300,257113410,12850,12850,12850,12850,0
20250401,182200,257113410,12850,12850,12850,12850,0
20250401,182100,257113410,12850,12850,12850,12850,0
20250401,182000,257113410,12850,12850,12850,12850,0
20250401,181900,257113410,12850,12850,12850,12850,0
20250401,181800,257113410,12850,12850,12850,12850,0
20250401,181700,257113410,12850,12850,12850,12850,0
20250401,181600,257113410,12850,12850,12850,12850,0
20250401,181500,257113410,12850,12850,12850,12850,0
20250401,181400,257113410,12850,12850,12850,12850,85
20250401,181300,257113410,12850,12850,12850,12850,0
20250401,181200,257113410,12850,12850,12850,12850,0
20250401,181100,257113410,12850,12850,12850,12850,0
20250401,181000,257113410,12850,12850,12850,12850,0
20250401,180900,257113410,12850,12850,12850,12850,0
20250401,180800,257113410,12850,12850,12850,12850,0
20250401,180700,257113410,12850,12850,12850,12850,0
20250401,180600,257113410,12850,12850,12850,12850,0
20250401,180500,257113410,12850,12850,12850,12850,0
20250401,180400,257113410,12850,12850,12850,12850,0
20250401,180300,257113410,12850,12850,12850,12850,0
20250401,180200,257113410,12850,12850,12850,12850,0
20250401,180100,257113410,12850,12850,12850,12850,0
20250401,180000,257113410,12850,12850,12850,12850,0
20250401,175900,257113410,12850,12850,12850,12850,0
20250401,175800,257113410,12850,12850,12850,12850,0
20250401,175700,257113410,12850,12850,12850,12850,0
20250401,175600,257113410,12850,12850,12850,12850,0
20250401,175500,257113410,12850,12850,12850,12850,0
20250401,175400,257113410,12850,12850,12850,12850,0
20250401,175300,257113410,12850,12850,12850,12850,0
20250401,175200,257113410,12850,12850,12850,12850,0
20250401,175100,257113410,12850,12850,12850,12850,0
20250401,175000,257113410,12850,12850,12850,12850,0
20250401,174900,257113410,12850,12850,12850,12850,0
20250401,174800,257113410,12850,12850,12850,12850,0
20250401,174700,257113410,12850,12850,12850,12850,0
20250401,174600,257113410,12850,12850,12850,12850,0
20250401,174500,257113410,12850,12850,12850,12850,0
20250401,174400,257113410,12850,12850,12850,12850,85
20250401,174300,257113410,12850,12850,12850,12850,0
20250401,174200,257113410,12850,12850,12850,12850,0
20250401,174100,257113410,12850,12850,12850,12850,0
20250401,174000,257113410,12850,12850,12850,12850,0
20250401,173900,257113410,12850,12850,12850,12850,0
20250401,173800,257113410,12850,12850,12850,12850,0
20250401,173700,257113410,12850,12850,12850,12850,0
20250401,173600,257113410,12850,12850,12850,12850,0
20250401,173500,257113410,12850,12850,12850,12850,0
20250401,173400,257113410,12850,12850,12850,12850,0
20250401,173300,257113410,12850,12850,12850,12850,0
20250401,173200,257113410,12850,12850,12850,12850,0
20250401,173100,257113410,12850,12850,12850,12850,0
20250401,173000,257113410,12850,12850,12850,12850,0
20250401,172900,257113410,12850,12850,12850,12850,0
20250401,172800,257113410,12850,12850,12850,12850,0
20250401,172700,257113410,12850,12850,12850,12850,0
20250401,172600,257113410,12850,12850,12850,12850,0
20250401,172500,257113410,12850,12850,12850,12850,0
20250401,172400,257113410,12850,12850,12850,12850,0
20250401,172300,257113410,12850,12850,12850,12850,0
20250401,172200,257113410,12850,12850,12850,12850,0
20250401,172100,257113410,12850,12850,12850,12850,0
20250401,172000,257113410,12850,12850,12850,12850,0
20250401,171900,257113410,12850,12850,12850,12850,0
20250401,171800,257113410,12850,12850,12850,12850,0
20250401,171700,257113410,12850,12850,12850,12850,0
20250401,171600,257113410,12850,12850,12850,12850,0
20250401,171500,257113410,12850,12850,12850,12850,0
20250401,171400,257113410,12850,12850,12850,12850,85
20250401,171300,257113410,12850,12850,12850,12850,0
20250401,171200,257113410,12850,12850,12850,12850,0
20250401,171100,257113410,12850,12850,12850,12850,0
20250401,171000,257113410,12850,12850,12850,12850,0
20250401,170900,257113410,12850,12850,12850,12850,0
20250401,170800,257113410,12850,12850,12850,12850,0
20250401,170700,257113410,12850,12850,12850,12850,0
20250401,170600,257113410,12850,12850,12850,12850,0
20250401,170500,257113410,12850,12850,12850,12850,0
20250401,170400,257113410,12850,12850,12850,12850,0
20250401,170300,257113410,12850,12850,12850,12850,0
20250401,170200,257113410,12850,12850,12850,12850,0
20250401,170100,257113410,12850,12850,12850,12850,0
20250401,170000,257113410,12850,12850,12850,12850,0
20250401,165900,257113410,12850,12850,12850,12850,0
20250401,165800,257113410,12850,12850,12850,12850,0
20250401,165700,257113410,12850,12850,12850,12850,0
20250401,165600,257113410,12850,12850,12850,12850,0
20250401,165500,257113410,12850,12850,12850,12850,0
20250401,165400,257113410,12850,12850,12850,12850,0
20250401,165300,257113410,12850,12850,12850,12850,0
20250401,165200,257113410,12850,12850,12850,12850,0
20250401,165100,257113410,12850,12850,12850,12850,0
20250401,165000,257113410,12850,12850,12850,12850,0
20250401,164900,257113410,12850,12850,12850,12850,0
20250401,164800,257113410,12850,12850,12850,12850,0
20250401,164700,257113410,12850,12850,12850,12850,0
20250401,164600,257113410,12850,12850,12850,12850,0
20250401,164500,257113410,12850,12850,12850,12850,0
20250401,164400,257113410,12850,12850,12850,12850,85
20250401,164300,257113410,12850,12850,12850,12850,0
20250401,164200,257113410,12850,12850,12850,12850,0
20250401,164100,257113410,12850,12850,12850,12850,0
20250401,164000,257113410,12850,12850,12850,12850,0
20250401,163900,257113410,12850,12850,12850,12850,0
20250401,163800,257113410,12850,12850,12850,12850,0
20250401,163700,257113410,12850,12850,12850,12850,0
20250401,163600,257113410,12850,12850,12850,12850,0
20250401,163500,257113410,12850,12850,12850,12850,0
20250401,163400,257113410,12850,12850,12850,12850,0
20250401,163300,257113410,12850,12850,12850,12850,0
20250401,163200,257113410,12850,12850,12850,12850,0
20250401,163100,257113410,12850,12850,12850,12850,0
20250401,163000,257113410,12850,12850,12850,12850,0
20250401,162900,257113410,12850,12850,12850,12850,0
20250401,162800,257113410,12850,12850,12850,12850,0
20250401,162700,257113410,12850,12850,12850,12850,0
20250401,162600,257113410,12850,12850,12850,12850,0
20250401,162500,257113410,12850,12850,12850,12850,0
20250401,162400,257113410,12850,12850,12850,12850,0
20250401,162300,257113410,12850,12850,12850,12850,0
20250401,162200,257113410,12850,12850,12850,12850,0
20250401,162100,257113410,12850,12850,12850,12850,0
20250401,162000,257113410,12850,12850,12850,12850,0
20250401,161900,257113410,12850,12850,12850,12850,0
20250401,161800,257113410,12850,12850,12850,12850,0
20250401,161700,257113410,12850,12850,12850,12850,0
20250401,161600,257113410,12850,12850,12850,12850,0
20250401,161500,257113410,12850,12850,12850,12850,0
20250401,161400,257113410,12850,12850,12850,12850,85
20250401,161300,257113410,12850,12850,12850,12850,0
20250401,161200,257113410,12850,12850,12850,12850,0
20250401,161100,257113410,12850,12850,12850,12850,0
20250401,161000,257113410,12850,12850,12850,12850,0
20250401,160900,257113410,12850,12850,12850,12850,0
20250401,160800,257113410,12850,12850,12850,12850,0
20250401,160700,257113410,12850,12850,12850,12850,0
20250401,160600,257113410,12850,12850,12850,12850,0
20250401,160500,257113410,12850,12850,12850,12850,0
20250401,160400,257113410,12850,12850,12850,12850,0
20250401,160300,257113410,12850,12850,12850,12850,0
20250401,160200,257113410,12850,12850,12850,12850,0
20250401,160100,257113410,12850,12850,12850,12850,0
20250401,160000,257113410,12850,12850,12850,12850,0
20250401,155900,257113410,12850,12850,12850,12850,0
20250401,155800,257113410,12850,12850,12850,12850,0
20250401,155700,257113410,12850,12850,12850,12850,0
20250401,155600,257113410,12850,12850,12850,12850,0
20250401,155500,257113410,12850,12850,12850,12850,0
20250401,155400,257113410,12850,12850,12850,12850,0
20250401,155300,257113410,12850,12850,12850,12850,0
20250401,155200,257113410,12850,12850,12850,12850,0
20250401,155100,257113410,12850,12850,12850,12850,0
20250401,155000,257113410,12850,12850,12850,12850,0
20250401,154900,257113410,12850,12850,12850,12850,0
20250401,154800,257113410,12850,12850,12850,12850,0
20250401,154700,257113410,12850,12850,12850,12850,0
20250401,154600,257113410,12850,12850,12850,12850,0
20250401,154500,257113410,12850,12850,12850,12850,0
20250401,154400,257113410,12850,12850,12850,12850,85
20250401,154300,257113410,12850,12850,12850,12850,0
20250401,154200,257113410,12850,12850,12850,12850,0
20250401,154100,257113410,12850,12850,12850,12850,0
20250401,154000,257113410,12850,12850,12850,12850,0
20250401,153900,257113410,12850,12850,12850,12850,0
20250401,153800,257113410,12850,12850,12850,12850,0
20250401,153700,257113410,12850,12850,12850,12850,0
20250401,153600,257113410,12850,12850,12850,12850,0
20250401,153500,257113410,12850,12850,12850,12850,0
20250401,153400,257113410,12850,12850,12850,12850,0
20250401,153300,257113410,12850,12850,12850,12850,0
20250401,153200,257113410,12850,12850,12850,12850,0
20250401,153100,257113410,12850,12850,12850,12850,0
20250401,153000,257113410,12850,12850,12850,12850,85
20250401,152900,256021160,12860,12860,12860,12860,0
20250401,152800,256021160,12860,12860,12860,12860,0
20250401,152700,256021160,12860,12860,12860,12860,0
20250401,152600,256021160,12860,12860,12860,12860,0
20250401,152500,256021160,12860,12860,12860,12860,0
20250401,152400,256021160,12860,12860,12860,12860,0
20250401,152300,256021160,12860,12860,12860,12860,0
20250401,152200,256021160,12860,12860,12860,12860,0
20250401,152100,256021160,12860,12860,12860,12860,0
20250401,152000,256021160,12860,12860,12860,12860,0
20250401,151900,256021160,12860,12860,12860,12850,11
20250401,151800,255879710,12860,12850,12860,12850,3
20250401,151700,255841150,12860,12860,12860,12860,0
20250401,151600,255841150,12860,12860,12860,12860,9
20250401,151500,255725410,12860,12860,12860,12860,2
20250401,151400,255699690,12870,12870,12870,12870,0
20250401,151300,255699690,12870,12870,12870,12870,0
20250401,151200,255699690,12870,12870,12870,12870,0
20250401,151100,255699690,12870,12870,12870,12870,6
20250401,151000,255622470,12880,12880,12890,12870,7
20250401,150900,255532310,12900,12800,12900,12800,350
20250401,150800,251032020,12790,12790,12790,12790,119
20250401,150700,249510010,12790,12790,12790,12790,0
20250401,150600,249510010,12790,12780,12790,12780,937
20250401,150500,237534970,12790,12790,12790,12790,1
20250401,150400,237522180,12790,12780,12790,12780,167
20250401,150300,235387680,12780,12790,12790,12780,57
20250401,150200,234659190,12790,12790,12790,12790,0
20250401,150100,234659190,12790,12790,12790,12790,0
20250401,150000,234659190,12790,12790,12790,12790,0
20250401,145900,234659190,12790,12790,12790,12790,0
20250401,145800,234659190,12790,12790,12790,12790,0
20250401,145700,234659190,12790,12790,12790,12790,0
20250401,145600,234659190,12790,12800,12800,12790,140
20250401,145500,232868380,12830,12830,12830,12830,0
20250401,145400,232868380,12830,12830,12830,12830,0
20250401,145300,232868380,12830,12830,12830,12830,1
20250401,145200,232855550,12810,12810,12810,12810,0
20250401,145100,232855550,12810,12810,12810,12810,0
20250401,145000,232855550,12810,12800,12810,12800,71
20250401,144900,231946720,12790,12790,12790,12790,0
20250401,144800,231946720,12790,12790,12790,12790,0
20250401,144700,231946720,12790,12790,12790,12790,0
20250401,144600,231946720,12790,12790,12790,12790,0
20250401,144500,231946720,12790,12790,12790,12790,0
20250401,144400,231946720,12790,12790,12790,12790,2
20250401,144300,231921140,12800,12800,12800,12800,42
20250401,144200,231383540,12790,12800,12810,12790,901
20250401,144100,219852140,12810,12810,12810,12810,0
20250401,144000,219852140,12810,12810,12810,12810,1
20250401,143900,219839330,12810,12810,12810,12810,0
20250401,143800,219839330,12810,12810,12810,12810,0
20250401,143700,219839330,12810,12810,12810,12810,0
20250401,143600,219839330,12810,12810,12810,12810,0
20250401,143500,219839330,12810,12810,12810,12810,0
20250401,143400,219839330,12810,12810,12810,12810,12
20250401,143300,219685610,12800,12800,12800,12800,0
20250401,143200,219685610,12800,12800,12800,12800,0
20250401,143100,219685610,12800,12800,12800,12800,0
20250401,143000,219685610,12800,12800,12800,12800,0
20250401,142900,219685610,12800,12800,12800,12800,0
20250401,142800,219685610,12800,12800,12800,12800,0
20250401,142700,219685610,12800,12800,12800,12800,0
20250401,142600,219685610,12800,12800,12800,12800,0
20250401,142500,219685610,12800,12800,12800,12800,0
20250401,142400,219685610,12800,12800,12800,12800,0
20250401,142300,219685610,12800,12800,12800,12800,0
20250401,142200,219685610,12800,12800,12800,12800,54
20250401,142100,218994410,12810,12810,12810,12810,6
20250401,142000,218917550,12810,12810,12810,12810,0
20250401,141900,218917550,12810,12800,12810,12800,47
20250401,141800,218315660,12790,12800,12800,12790,3
20250401,141700,218277270,12810,12810,12810,12810,8
20250401,141600,218174790,12810,12810,12810,12810,0
20250401,141500,218174790,12810,12810,12810,12810,0
20250401,141400,218174790,12810,12810,12810,12810,1
20250401,141300,218161980,12800,12800,12800,12800,0
20250401,141200,218161980,12800,12800,12800,12800,0
20250401,141100,218161980,12800,12800,12800,12800,0
20250401,141000,218161980,12800,12800,12800,12800,0
20250401,140900,218161980,12800,12800,12800,12800,0
20250401,140800,218161980,12800,12800,12800,12800,0
20250401,140700,218161980,12800,12800,12800,12800,0
20250401,140600,218161980,12800,12800,12800,12800,0
20250401,140500,218161980,12800,12800,12800,12800,94
20250401,140400,216958780,12800,12800,12800,12800,0
20250401,140300,216958780,12800,12800,12800,12800,0
20250401,140200,216958780,12800,12810,12810,12800,2
20250401,140100,216933170,12810,12810,12810,12810,0
20250401,140000,216933170,12810,12800,12810,12800,8
20250401,135900,216830740,12800,12800,12800,12800,10
20250401,135800,216702740,12800,12800,12800,12800,0
20250401,135700,216702740,12800,12800,12800,12800,23
20250401,135600,216408340,12810,12810,12810,12810,0
20250401,135500,216408340,12810,12810,12810,12810,0
20250401,135400,216408340,12810,12810,12810,12810,0
20250401,135300,216408340,12810,12810,12810,12810,0
20250401,135200,216408340,12810,12800,12810,12800,2
20250401,135100,216382730,12800,12790,12800,12790,251
20250401,135000,213171500,12810,12800,12810,12800,49
20250401,134900,212544280,12810,12810,12810,12810,0
20250401,134800,212544280,12810,12810,12810,12810,0
20250401,134700,212544280,12810,12810,12810,12810,0
20250401,134600,212544280,12810,12810,12810,12810,0
20250401,134500,212544280,12810,12810,12810,12810,0
20250401,134400,212544280,12810,12810,12810,12810,2
20250401,134300,212518660,12820,12820,12820,12820,0
20250401,134200,212518660,12820,12820,12820,12820,10
20250401,134100,212390460,12840,12840,12840,12840,1
20250401,134000,212377620,12840,12840,12840,12840,6
20250401,133900,212300580,12840,12840,12840,12840,0
20250401,133800,212300580,12840,12840,12840,12840,1
20250401,133700,212287740,12840,12840,12840,12840,0
20250401,133600,212287740,12840,12840,12840,12840,0
20250401,133500,212287740,12840,12840,12840,12840,0
20250401,133400,212287740,12840,12840,12840,12840,0
20250401,133300,212287740,12840,12840,12840,12840,0
20250401,133200,212287740,12840,12840,12840,12840,0
20250401,133100,212287740,12840,12840,12840,12840,1
20250401,133000,212274900,12800,12800,12800,12800,0
20250401,132900,212274900,12800,12800,12800,12800,0
20250401,132800,212274900,12800,12800,12800,12800,1
20250401,132700,212262100,12800,12800,12800,12800,0
20250401,132600,212262100,12800,12800,12800,12790,6
20250401,132500,212185330,12840,12830,12840,12830,137
20250401,132400,210427610,12830,12830,12830,12830,0
20250401,132300,210427610,12830,12830,12830,12830,0
20250401,132200,210427610,12830,12830,12830,12830,1
20250401,132100,210414780,12790,12790,12790,12790,0
20250401,132000,210414780,12790,12790,12790,12790,0
20250401,131900,210414780,12790,12790,12790,12790,2
20250401,131800,210389200,12790,12790,12790,12790,1
20250401,131700,210376410,12830,12830,12830,12830,1
20250401,131600,210363580,12760,12760,12760,12760,2
20250401,131500,210338060,12760,12790,12790,12740,399
20250401,131400,205249130,12790,12790,12790,12790,3
20250401,131300,205210760,12790,12790,12790,12790,39
20250401,131200,204711950,12780,12780,12780,12780,40
20250401,131100,204200750,12780,12780,12780,12780,0
20250401,131000,204200750,12780,12780,12780,12780,3
20250401,130900,204162410,12780,12780,12780,12780,26
20250401,130800,203830130,12780,12780,12780,12780,0
20250401,130700,203830130,12780,12780,12780,12780,388
20250401,130600,198871490,12780,12780,12780,12780,0
20250401,130500,198871490,12780,12780,12780,12780,0
20250401,130400,198871490,12780,12780,12780,12780,0
20250401,130300,198871490,12780,12780,12780,12780,0
20250401,130200,198871490,12780,12780,12780,12780,0
20250401,130100,198871490,12780,12780,12780,12780,99
20250401,130000,197606270,12760,12760,12760,12760,0
20250401,125900,197606270,12760,12760,12760,12760,33
20250401,125800,197185190,12760,12760,12760,12760,0
20250401,125700,197185190,12760,12760,12760,12760,10
20250401,125600,197057590,12750,12760,12760,12750,20
20250401,125500,196802580,12770,12770,12770,12770,9
20250401,125400,196687650,12780,12770,12780,12770,56
20250401,125300,195972110,12790,12790,12790,12790,0
20250401,125200,195972110,12790,12800,12800,12790,229
20250401,125100,193041160,12810,12810,12810,12810,40
20250401,125000,192528760,12800,12800,12800,12800,0
20250401,124900,192528760,12800,12800,12800,12800,0
20250401,124800,192528760,12800,12800,12800,12800,47
20250401,124700,191927160,12800,12800,12800,12800,0
20250401,124600,191927160,12800,12800,12800,12800,0
20250401,124500,191927160,12800,12800,12800,12800,0
20250401,124400,191927160,12800,12800,12800,12800,0
20250401,124300,191927160,12800,12800,12800,12800,0
20250401,124200,191927160,12800,12800,12800,12800,0
20250401,124100,191927160,12800,12800,12800,12800,20
20250401,124000,191671160,12840,12840,12840,12840,0
20250401,123900,191671160,12840,12810,12840,12810,5
20250401,123800,191607050,12800,12800,12800,12800,10
20250401,123700,191479050,12840,12840,12840,12840,0
20250401,123600,191479050,12840,12840,12840,12840,0
20250401,123500,191479050,12840,12840,12840,12840,0
20250401,123400,191479050,12840,12840,12840,12840,1
20250401,123300,191466210,12810,12810,12810,12810,4
20250401,123200,191414970,12800,12800,12800,12800,0
20250401,123100,191414970,12800,12800,12800,12800,0
20250401,123000,191414970,12800,12800,12800,12800,0
20250401,122900,191414970,12800,12800,12800,12800,0
20250401,122800,191414970,12800,12800,12800,12800,0
20250401,122700,191414970,12800,12800,12800,12800,0
20250401,122600,191414970,12800,12800,12800,12800,4
20250401,122500,191363770,12800,12800,12800,12800,0
20250401,122400,191363770,12800,12800,12800,12800,0
20250401,122300,191363770,12800,12800,12800,12800,5
20250401,122200,191299770,12800,12800,12800,12800,0
20250401,122100,191299770,12800,12800,12800,12800,0
20250401,122000,191299770,12800,12800,12800,12800,0
20250401,121900,191299770,12800,12800,12800,12800,0
20250401,121800,191299770,12800,12800,12800,12800,12
20250401,121700,191146170,12790,12790,12790,12790,6
20250401,121600,191069430,12790,12790,12790,12790,1
20250401,121500,191056640,12800,12800,12800,12800,255
20250401,121400,187792640,12800,12800,12800,12800,0
20250401,121300,187792640,12800,12800,12800,12800,0
20250401,121200,187792640,12800,12800,12800,12800,59
20250401,121100,187037440,12840,12840,12840,12840,0
20250401,121000,187037440,12840,12840,12840,12840,0
20250401,120900,187037440,12840,12840,12840,12840,0
20250401,120800,187037440,12840,12840,12840,12840,0
20250401,120700,187037440,12840,12840,12840,12840,0
20250401,120600,187037440,12840,12840,12840,12840,0
20250401,120500,187037440,12840,12840,12840,12840,1
20250401,120400,187024600,12830,12830,12830,12830,4
20250401,120300,186973280,12830,12830,12830,12830,12
20250401,120200,186819320,12810,12810,12810,12810,0
20250401,120100,186819320,12810,12790,12820,12790,1320
20250401,120000,169922290,12790,12790,12790,12790,0
20250401,115900,169922290,12790,12790,12790,12790,10
20250401,115800,169794390,12800,12800,12800,12800,10
20250401,115700,169666390,12800,12800,12800,12800,20
20250401,115600,169410390,12750,12750,12750,12750,0
20250401,115500,169410390,12750,12750,12750,12750,1
20250401,115400,169397640,12780,12780,12780,12780,0
20250401,115300,169397640,12780,12780,12780,12780,0
20250401,115200,169397640,12780,12780,12780,12780,1
20250401,115100,169384860,12770,12770,12770,12770,20
20250401,115000,169129460,12770,12770,12770,12760,105
20250401,114900,167788620,12760,12780,12780,12760,537
20250401,114800,160935760,12800,12800,12800,12800,0
20250401,114700,160935760,12800,12800,12800,12800,0
20250401,114600,160935760,12800,12800,12800,12800,0
20250401,114500,160935760,12800,12790,12800,12790,164
20250401,114400,158836700,12790,12790,12790,12790,0
20250401,114300,158836700,12790,12790,12790,12790,0
20250401,114200,158836700,12790,12790,12790,12790,0
20250401,114100,158836700,12790,12790,12790,12790,50
20250401,114000,158197200,12790,12790,12790,12790,18
20250401,113900,157966980,12790,12790,12790,12790,0
20250401,113800,157966980,12790,12790,12790,12790,0
20250401,113700,157966980,12790,12790,12790,12790,0
20250401,113600,157966980,12790,12790,12790,12790,0
20250401,113500,157966980,12790,12790,12790,12790,28
20250401,113400,157608860,12790,12790,12790,12790,0
20250401,113300,157608860,12790,12810,12810,12790,56
20250401,113200,156891620,12790,12790,12790,12790,1
20250401,113100,156878830,12810,12810,12810,12810,1
20250401,113000,156866020,12790,12790,12790,12790,1
20250401,112900,156853230,12800,12800,12800,12800,0
20250401,112800,156853230,12800,12800,12800,12800,1
20250401,112700,156840430,12810,12800,12810,12800,6
20250401,112600,156763620,12800,12800,12800,12800,0
20250401,112500,156763620,12800,12800,12800,12800,0
20250401,112400,156763620,12800,12800,12800,12800,8
20250401,112300,156661220,12790,12790,12790,12790,0
20250401,112200,156661220,12790,12790,12790,12790,0
20250401,112100,156661220,12790,12790,12790,12790,2
20250401,112000,156635640,12810,12810,12810,12810,10
20250401,111900,156507540,12800,12800,12800,12800,0
20250401,111800,156507540,12800,12800,12800,12800,0
20250401,111700,156507540,12800,12800,12800,12800,0
20250401,111600,156507540,12800,12800,12800,12800,0
20250401,111500,156507540,12800,12750,12800,12750,670
20250401,111400,147961100,12710,12710,12710,12710,0
20250401,111300,147961100,12710,12710,12710,12710,0
20250401,111200,147961100,12710,12710,12710,12710,184
20250401,111100,145622460,12700,12700,12700,12700,0
20250401,111000,145622460,12700,12700,12700,12700,1
20250401,110900,145609760,12710,12710,12710,12710,10
20250401,110800,145482660,12710,12710,12710,12710,0
20250401,110700,145482660,12710,12730,12730,12710,13
20250401,110600,145317350,12740,12740,12740,12740,0
20250401,110500,145317350,12740,12740,12740,12740,0
20250401,110400,145317350,12740,12710,12780,12710,424
20250401,110300,139917480,12700,12700,12700,12700,100
20250401,110200,138647480,12710,12710,12710,12710,0
20250401,110100,138647480,12710,12710,12710,12710,0
20250401,110000,138647480,12710,12710,12710,12710,0
20250401,105900,138647480,12710,12700,12710,12700,78
20250401,105800,137656790,12700,12700,12700,12700,0
20250401,105700,137656790,12700,12680,12700,12680,155
20250401,105600,135689070,12630,12630,12630,12630,0
20250401,105500,135689070,12630,12640,12640,12620,73
20250401,105400,134767710,12670,12660,12670,12660,13
20250401,105300,134603060,12660,12660,12660,12660,1
20250401,105200,134590400,12660,12660,12660,12660,108
20250401,105100,133223120,12630,12660,12660,12620,131
20250401,105000,131565710,12660,12660,12660,12660,100
20250401,104900,130299710,12670,12660,12670,12660,140
20250401,104800,128527030,12670,12610,12670,12610,115
20250401,104700,127076230,12620,12610,12620,12610,106
20250401,104600,125739510,12630,12670,12680,12620,193
20250401,104500,123299260,12660,12650,12660,12650,25
20250401,104400,122982820,12650,12640,12650,12640,76
20250401,104300,122021460,12640,12600,12640,12600,290
20250401,104200,118365160,12600,12600,12600,12600,1
20250401,104100,118352560,12570,12570,12570,12570,0
20250401,104000,118352560,12570,12570,12570,12570,0
20250401,103900,118352560,12570,12550,12570,12510,286
20250401,103800,114769230,12570,12570,12570,12570,5
20250401,103700,114706380,12570,12570,12570,12570,0
20250401,103600,114706380,12570,12560,12570,12560,199
20250401,103500,112206830,12570,12570,12570,12570,10
20250401,103400,112081130,12560,12570,12570,12560,182
20250401,103300,109794150,12580,12580,12580,12580,19
20250401,103200,109555130,12570,12580,12580,12570,70
20250401,103100,108674680,12600,12600,12600,12600,0
20250401,103000,108674680,12600,12600,12600,12600,0
20250401,102900,108674680,12600,12600,12600,12600,0
20250401,102800,108674680,12600,12600,12600,12600,1
20250401,102700,108662080,12600,12600,12600,12600,4
20250401,102600,108611680,12600,12600,12600,12600,2
20250401,102500,108586480,12600,12600,12600,12600,0
20250401,102400,108586480,12600,12600,12600,12600,5
20250401,102300,108523480,12600,12600,12600,12600,0
20250401,102200,108523480,12600,12610,12610,12600,17
20250401,102100,108309180,12600,12600,12600,12600,147
20250401,102000,106456980,12600,12600,12600,12600,5
20250401,101900,106393980,12600,12610,12610,12600,361
20250401,101800,101844110,12620,12620,12620,12620,0
20250401,101700,101844110,12620,12620,12620,12620,0
20250401,101600,101844110,12620,12610,12620,12610,153
20250401,101500,99913480,12610,12610,12610,12610,2
20250401,101400,99888260,12620,12620,12620,12620,2
20250401,101300,99863020,12620,12620,12620,12620,9
20250401,101200,99749440,12620,12600,12620,12600,257
20250401,101100,96508880,12610,12580,12610,12580,409
20250401,101000,91359430,12580,12580,12580,12580,0
20250401,100900,91359430,12580,12560,12580,12560,425
20250401,100800,86019440,12560,12560,12560,12560,0
20250401,100700,86019440,12560,12560,12560,12560,20
20250401,100600,85768240,12550,12550,12560,12550,7
20250401,100500,85680340,12560,12560,12560,12560,36
20250401,100400,85228180,12580,12580,12580,12580,0
20250401,100300,85228180,12580,12580,12580,12580,0
20250401,100200,85228180,12580,12580,12580,12580,0
20250401,100100,85228180,12580,12580,12580,12580,0
20250401,100000,85228180,12580,12580,12580,12580,0
20250401,095900,85228180,12580,12560,12580,12560,10
20250401,095800,85102460,12570,12570,12570,12570,94
20250401,095700,83920880,12570,12570,12570,12570,0
20250401,095600,83920880,12570,12570,12570,12570,0
20250401,095500,83920880,12570,12570,12570,12570,129
20250401,095400,82299350,12570,12570,12570,12570,0
20250401,095300,82299350,12570,12570,12570,12570,0
20250401,095200,82299350,12570,12570,12570,12570,65
20250401,095100,81482300,12570,12570,12570,12570,164
20250401,095000,79420820,12570,12570,12570,12570,3
20250401,094900,79383110,12570,12570,12570,12570,4
20250401,094800,79332830,12590,12590,12590,12590,11
20250401,094700,79194340,12520,12510,12520,12510,40
20250401,094600,78693680,12500,12510,12510,12500,140
20250401,094500,76942670,12610,12610,12610,12610,20
20250401,094400,76690470,12540,12540,12540,12540,60
20250401,094300,75938070,12540,12540,12540,12540,92
20250401,094200,74784390,12540,12530,12680,12440,529
20250401,094100,68169200,12550,12550,12550,12550,24
20250401,094000,67868000,12550,12550,12550,12550,85
20250401,093900,66801250,12550,12550,12550,12550,20
20250401,093800,66550250,12550,12550,12550,12550,13
20250401,093700,66387100,12540,12540,12540,12540,3
20250401,093600,66349480,12540,12540,12540,12540,0
20250401,093500,66349480,12540,12550,12550,12540,11
20250401,093400,66211530,12550,12550,12550,12550,240
20250401,093300,63199530,12550,12560,12560,12550,63
20250401,093200,62408330,12560,12610,12610,12560,460
20250401,093100,56621870,12620,12630,12630,12620,24
20250401,093000,56318890,12640,12690,12690,12640,44
20250401,092900,55762250,12670,12690,12690,12670,30
20250401,092800,55381890,12700,12700,12700,12700,1
20250401,092700,55369190,12700,12730,12730,12690,262
20250401,092600,52040500,12750,12750,12750,12750,0
20250401,092500,52040500,12750,12750,12750,12750,0
20250401,092400,52040500,12750,12750,12750,12750,64
20250401,092300,51224500,12780,12800,12800,12780,45
20250401,092200,50649260,12840,12840,12840,12840,11
20250401,092100,50508020,12800,12840,12840,12800,65
20250401,092000,49674220,12880,12880,12880,12880,100
20250401,091900,48386220,12880,12880,12880,12880,26
20250401,091800,48051340,12880,12880,12880,12860,72
20250401,091700,47124380,12880,12880,12880,12880,1
20250401,091600,47111500,12970,12960,12970,12960,66
20250401,091500,46255630,12960,12960,12960,12960,0
20250401,091400,46255630,12960,12960,12960,12960,52
20250401,091300,45581710,12970,12970,12970,12970,0
20250401,091200,45581710,12970,12860,12970,12860,27
20250401,091100,45232400,12860,12860,12860,12860,68
20250401,091000,44357920,12970,12860,12970,12860,150
20250401,090900,42423280,12840,12830,12860,12830,125
20250401,090800,40818990,12790,12780,12790,12780,74
20250401,090700,39873190,12750,12780,12810,12750,25
20250401,090600,39553660,12780,12780,12780,12780,3
20250401,090500,39515320,12780,12800,12800,12770,72
20250401,090400,38595260,12800,12800,12800,12800,20
20250401,090300,38339260,12870,12870,12870,12870,0
20250401,090200,38339260,12870,12850,12870,12850,20
20250401,090100,38082210,12850,12720,12850,12720,105
20250401,090000,36742260,12870,12950,13000,12710,2848
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 211400 257113410 12850 12850 12850 12850 85
3 20250401 211300 257113410 12850 12850 12850 12850 0
4 20250401 211200 257113410 12850 12850 12850 12850 0
5 20250401 211100 257113410 12850 12850 12850 12850 0
6 20250401 211000 257113410 12850 12850 12850 12850 0
7 20250401 210900 257113410 12850 12850 12850 12850 0
8 20250401 210800 257113410 12850 12850 12850 12850 0
9 20250401 210700 257113410 12850 12850 12850 12850 0
10 20250401 210600 257113410 12850 12850 12850 12850 0
11 20250401 210500 257113410 12850 12850 12850 12850 0
12 20250401 210400 257113410 12850 12850 12850 12850 0
13 20250401 210300 257113410 12850 12850 12850 12850 0
14 20250401 210200 257113410 12850 12850 12850 12850 0
15 20250401 210100 257113410 12850 12850 12850 12850 0
16 20250401 210000 257113410 12850 12850 12850 12850 0
17 20250401 205900 257113410 12850 12850 12850 12850 0
18 20250401 205800 257113410 12850 12850 12850 12850 0
19 20250401 205700 257113410 12850 12850 12850 12850 0
20 20250401 205600 257113410 12850 12850 12850 12850 0
21 20250401 205500 257113410 12850 12850 12850 12850 0
22 20250401 205400 257113410 12850 12850 12850 12850 0
23 20250401 205300 257113410 12850 12850 12850 12850 0
24 20250401 205200 257113410 12850 12850 12850 12850 0
25 20250401 205100 257113410 12850 12850 12850 12850 0
26 20250401 205000 257113410 12850 12850 12850 12850 0
27 20250401 204900 257113410 12850 12850 12850 12850 0
28 20250401 204800 257113410 12850 12850 12850 12850 0
29 20250401 204700 257113410 12850 12850 12850 12850 0
30 20250401 204600 257113410 12850 12850 12850 12850 0
31 20250401 204500 257113410 12850 12850 12850 12850 0
32 20250401 204400 257113410 12850 12850 12850 12850 85
33 20250401 204300 257113410 12850 12850 12850 12850 0
34 20250401 204200 257113410 12850 12850 12850 12850 0
35 20250401 204100 257113410 12850 12850 12850 12850 0
36 20250401 204000 257113410 12850 12850 12850 12850 0
37 20250401 203900 257113410 12850 12850 12850 12850 0
38 20250401 203800 257113410 12850 12850 12850 12850 0
39 20250401 203700 257113410 12850 12850 12850 12850 0
40 20250401 203600 257113410 12850 12850 12850 12850 0
41 20250401 203500 257113410 12850 12850 12850 12850 0
42 20250401 203400 257113410 12850 12850 12850 12850 0
43 20250401 203300 257113410 12850 12850 12850 12850 0
44 20250401 203200 257113410 12850 12850 12850 12850 0
45 20250401 203100 257113410 12850 12850 12850 12850 0
46 20250401 203000 257113410 12850 12850 12850 12850 0
47 20250401 202900 257113410 12850 12850 12850 12850 0
48 20250401 202800 257113410 12850 12850 12850 12850 0
49 20250401 202700 257113410 12850 12850 12850 12850 0
50 20250401 202600 257113410 12850 12850 12850 12850 0
51 20250401 202500 257113410 12850 12850 12850 12850 0
52 20250401 202400 257113410 12850 12850 12850 12850 0
53 20250401 202300 257113410 12850 12850 12850 12850 0
54 20250401 202200 257113410 12850 12850 12850 12850 0
55 20250401 202100 257113410 12850 12850 12850 12850 0
56 20250401 202000 257113410 12850 12850 12850 12850 0
57 20250401 201900 257113410 12850 12850 12850 12850 0
58 20250401 201800 257113410 12850 12850 12850 12850 0
59 20250401 201700 257113410 12850 12850 12850 12850 0
60 20250401 201600 257113410 12850 12850 12850 12850 0
61 20250401 201500 257113410 12850 12850 12850 12850 0
62 20250401 201400 257113410 12850 12850 12850 12850 85
63 20250401 201300 257113410 12850 12850 12850 12850 0
64 20250401 201200 257113410 12850 12850 12850 12850 0
65 20250401 201100 257113410 12850 12850 12850 12850 0
66 20250401 201000 257113410 12850 12850 12850 12850 0
67 20250401 200900 257113410 12850 12850 12850 12850 0
68 20250401 200800 257113410 12850 12850 12850 12850 0
69 20250401 200700 257113410 12850 12850 12850 12850 0
70 20250401 200600 257113410 12850 12850 12850 12850 0
71 20250401 200500 257113410 12850 12850 12850 12850 0
72 20250401 200400 257113410 12850 12850 12850 12850 0
73 20250401 200300 257113410 12850 12850 12850 12850 0
74 20250401 200200 257113410 12850 12850 12850 12850 0
75 20250401 200100 257113410 12850 12850 12850 12850 0
76 20250401 200000 257113410 12850 12850 12850 12850 0
77 20250401 195900 257113410 12850 12850 12850 12850 0
78 20250401 195800 257113410 12850 12850 12850 12850 0
79 20250401 195700 257113410 12850 12850 12850 12850 0
80 20250401 195600 257113410 12850 12850 12850 12850 0
81 20250401 195500 257113410 12850 12850 12850 12850 0
82 20250401 195400 257113410 12850 12850 12850 12850 0
83 20250401 195300 257113410 12850 12850 12850 12850 0
84 20250401 195200 257113410 12850 12850 12850 12850 0
85 20250401 195100 257113410 12850 12850 12850 12850 0
86 20250401 195000 257113410 12850 12850 12850 12850 0
87 20250401 194900 257113410 12850 12850 12850 12850 0
88 20250401 194800 257113410 12850 12850 12850 12850 0
89 20250401 194700 257113410 12850 12850 12850 12850 0
90 20250401 194600 257113410 12850 12850 12850 12850 0
91 20250401 194500 257113410 12850 12850 12850 12850 0
92 20250401 194400 257113410 12850 12850 12850 12850 85
93 20250401 194300 257113410 12850 12850 12850 12850 0
94 20250401 194200 257113410 12850 12850 12850 12850 0
95 20250401 194100 257113410 12850 12850 12850 12850 0
96 20250401 194000 257113410 12850 12850 12850 12850 0
97 20250401 193900 257113410 12850 12850 12850 12850 0
98 20250401 193800 257113410 12850 12850 12850 12850 0
99 20250401 193700 257113410 12850 12850 12850 12850 0
100 20250401 193600 257113410 12850 12850 12850 12850 0
101 20250401 193500 257113410 12850 12850 12850 12850 0
102 20250401 193400 257113410 12850 12850 12850 12850 0
103 20250401 193300 257113410 12850 12850 12850 12850 0
104 20250401 193200 257113410 12850 12850 12850 12850 0
105 20250401 193100 257113410 12850 12850 12850 12850 0
106 20250401 193000 257113410 12850 12850 12850 12850 0
107 20250401 192900 257113410 12850 12850 12850 12850 0
108 20250401 192800 257113410 12850 12850 12850 12850 0
109 20250401 192700 257113410 12850 12850 12850 12850 0
110 20250401 192600 257113410 12850 12850 12850 12850 0
111 20250401 192500 257113410 12850 12850 12850 12850 0
112 20250401 192400 257113410 12850 12850 12850 12850 0
113 20250401 192300 257113410 12850 12850 12850 12850 0
114 20250401 192200 257113410 12850 12850 12850 12850 0
115 20250401 192100 257113410 12850 12850 12850 12850 0
116 20250401 192000 257113410 12850 12850 12850 12850 0
117 20250401 191900 257113410 12850 12850 12850 12850 0
118 20250401 191800 257113410 12850 12850 12850 12850 0
119 20250401 191700 257113410 12850 12850 12850 12850 0
120 20250401 191600 257113410 12850 12850 12850 12850 0
121 20250401 191500 257113410 12850 12850 12850 12850 0
122 20250401 191400 257113410 12850 12850 12850 12850 85
123 20250401 191300 257113410 12850 12850 12850 12850 0
124 20250401 191200 257113410 12850 12850 12850 12850 0
125 20250401 191100 257113410 12850 12850 12850 12850 0
126 20250401 191000 257113410 12850 12850 12850 12850 0
127 20250401 190900 257113410 12850 12850 12850 12850 0
128 20250401 190800 257113410 12850 12850 12850 12850 0
129 20250401 190700 257113410 12850 12850 12850 12850 0
130 20250401 190600 257113410 12850 12850 12850 12850 0
131 20250401 190500 257113410 12850 12850 12850 12850 0
132 20250401 190400 257113410 12850 12850 12850 12850 0
133 20250401 190300 257113410 12850 12850 12850 12850 0
134 20250401 190200 257113410 12850 12850 12850 12850 0
135 20250401 190100 257113410 12850 12850 12850 12850 0
136 20250401 190000 257113410 12850 12850 12850 12850 0
137 20250401 185900 257113410 12850 12850 12850 12850 0
138 20250401 185800 257113410 12850 12850 12850 12850 0
139 20250401 185700 257113410 12850 12850 12850 12850 0
140 20250401 185600 257113410 12850 12850 12850 12850 0
141 20250401 185500 257113410 12850 12850 12850 12850 0
142 20250401 185400 257113410 12850 12850 12850 12850 0
143 20250401 185300 257113410 12850 12850 12850 12850 0
144 20250401 185200 257113410 12850 12850 12850 12850 0
145 20250401 185100 257113410 12850 12850 12850 12850 0
146 20250401 185000 257113410 12850 12850 12850 12850 0
147 20250401 184900 257113410 12850 12850 12850 12850 0
148 20250401 184800 257113410 12850 12850 12850 12850 0
149 20250401 184700 257113410 12850 12850 12850 12850 0
150 20250401 184600 257113410 12850 12850 12850 12850 0
151 20250401 184500 257113410 12850 12850 12850 12850 0
152 20250401 184400 257113410 12850 12850 12850 12850 85
153 20250401 184300 257113410 12850 12850 12850 12850 0
154 20250401 184200 257113410 12850 12850 12850 12850 0
155 20250401 184100 257113410 12850 12850 12850 12850 0
156 20250401 184000 257113410 12850 12850 12850 12850 0
157 20250401 183900 257113410 12850 12850 12850 12850 0
158 20250401 183800 257113410 12850 12850 12850 12850 0
159 20250401 183700 257113410 12850 12850 12850 12850 0
160 20250401 183600 257113410 12850 12850 12850 12850 0
161 20250401 183500 257113410 12850 12850 12850 12850 0
162 20250401 183400 257113410 12850 12850 12850 12850 0
163 20250401 183300 257113410 12850 12850 12850 12850 0
164 20250401 183200 257113410 12850 12850 12850 12850 0
165 20250401 183100 257113410 12850 12850 12850 12850 0
166 20250401 183000 257113410 12850 12850 12850 12850 0
167 20250401 182900 257113410 12850 12850 12850 12850 0
168 20250401 182800 257113410 12850 12850 12850 12850 0
169 20250401 182700 257113410 12850 12850 12850 12850 0
170 20250401 182600 257113410 12850 12850 12850 12850 0
171 20250401 182500 257113410 12850 12850 12850 12850 0
172 20250401 182400 257113410 12850 12850 12850 12850 0
173 20250401 182300 257113410 12850 12850 12850 12850 0
174 20250401 182200 257113410 12850 12850 12850 12850 0
175 20250401 182100 257113410 12850 12850 12850 12850 0
176 20250401 182000 257113410 12850 12850 12850 12850 0
177 20250401 181900 257113410 12850 12850 12850 12850 0
178 20250401 181800 257113410 12850 12850 12850 12850 0
179 20250401 181700 257113410 12850 12850 12850 12850 0
180 20250401 181600 257113410 12850 12850 12850 12850 0
181 20250401 181500 257113410 12850 12850 12850 12850 0
182 20250401 181400 257113410 12850 12850 12850 12850 85
183 20250401 181300 257113410 12850 12850 12850 12850 0
184 20250401 181200 257113410 12850 12850 12850 12850 0
185 20250401 181100 257113410 12850 12850 12850 12850 0
186 20250401 181000 257113410 12850 12850 12850 12850 0
187 20250401 180900 257113410 12850 12850 12850 12850 0
188 20250401 180800 257113410 12850 12850 12850 12850 0
189 20250401 180700 257113410 12850 12850 12850 12850 0
190 20250401 180600 257113410 12850 12850 12850 12850 0
191 20250401 180500 257113410 12850 12850 12850 12850 0
192 20250401 180400 257113410 12850 12850 12850 12850 0
193 20250401 180300 257113410 12850 12850 12850 12850 0
194 20250401 180200 257113410 12850 12850 12850 12850 0
195 20250401 180100 257113410 12850 12850 12850 12850 0
196 20250401 180000 257113410 12850 12850 12850 12850 0
197 20250401 175900 257113410 12850 12850 12850 12850 0
198 20250401 175800 257113410 12850 12850 12850 12850 0
199 20250401 175700 257113410 12850 12850 12850 12850 0
200 20250401 175600 257113410 12850 12850 12850 12850 0
201 20250401 175500 257113410 12850 12850 12850 12850 0
202 20250401 175400 257113410 12850 12850 12850 12850 0
203 20250401 175300 257113410 12850 12850 12850 12850 0
204 20250401 175200 257113410 12850 12850 12850 12850 0
205 20250401 175100 257113410 12850 12850 12850 12850 0
206 20250401 175000 257113410 12850 12850 12850 12850 0
207 20250401 174900 257113410 12850 12850 12850 12850 0
208 20250401 174800 257113410 12850 12850 12850 12850 0
209 20250401 174700 257113410 12850 12850 12850 12850 0
210 20250401 174600 257113410 12850 12850 12850 12850 0
211 20250401 174500 257113410 12850 12850 12850 12850 0
212 20250401 174400 257113410 12850 12850 12850 12850 85
213 20250401 174300 257113410 12850 12850 12850 12850 0
214 20250401 174200 257113410 12850 12850 12850 12850 0
215 20250401 174100 257113410 12850 12850 12850 12850 0
216 20250401 174000 257113410 12850 12850 12850 12850 0
217 20250401 173900 257113410 12850 12850 12850 12850 0
218 20250401 173800 257113410 12850 12850 12850 12850 0
219 20250401 173700 257113410 12850 12850 12850 12850 0
220 20250401 173600 257113410 12850 12850 12850 12850 0
221 20250401 173500 257113410 12850 12850 12850 12850 0
222 20250401 173400 257113410 12850 12850 12850 12850 0
223 20250401 173300 257113410 12850 12850 12850 12850 0
224 20250401 173200 257113410 12850 12850 12850 12850 0
225 20250401 173100 257113410 12850 12850 12850 12850 0
226 20250401 173000 257113410 12850 12850 12850 12850 0
227 20250401 172900 257113410 12850 12850 12850 12850 0
228 20250401 172800 257113410 12850 12850 12850 12850 0
229 20250401 172700 257113410 12850 12850 12850 12850 0
230 20250401 172600 257113410 12850 12850 12850 12850 0
231 20250401 172500 257113410 12850 12850 12850 12850 0
232 20250401 172400 257113410 12850 12850 12850 12850 0
233 20250401 172300 257113410 12850 12850 12850 12850 0
234 20250401 172200 257113410 12850 12850 12850 12850 0
235 20250401 172100 257113410 12850 12850 12850 12850 0
236 20250401 172000 257113410 12850 12850 12850 12850 0
237 20250401 171900 257113410 12850 12850 12850 12850 0
238 20250401 171800 257113410 12850 12850 12850 12850 0
239 20250401 171700 257113410 12850 12850 12850 12850 0
240 20250401 171600 257113410 12850 12850 12850 12850 0
241 20250401 171500 257113410 12850 12850 12850 12850 0
242 20250401 171400 257113410 12850 12850 12850 12850 85
243 20250401 171300 257113410 12850 12850 12850 12850 0
244 20250401 171200 257113410 12850 12850 12850 12850 0
245 20250401 171100 257113410 12850 12850 12850 12850 0
246 20250401 171000 257113410 12850 12850 12850 12850 0
247 20250401 170900 257113410 12850 12850 12850 12850 0
248 20250401 170800 257113410 12850 12850 12850 12850 0
249 20250401 170700 257113410 12850 12850 12850 12850 0
250 20250401 170600 257113410 12850 12850 12850 12850 0
251 20250401 170500 257113410 12850 12850 12850 12850 0
252 20250401 170400 257113410 12850 12850 12850 12850 0
253 20250401 170300 257113410 12850 12850 12850 12850 0
254 20250401 170200 257113410 12850 12850 12850 12850 0
255 20250401 170100 257113410 12850 12850 12850 12850 0
256 20250401 170000 257113410 12850 12850 12850 12850 0
257 20250401 165900 257113410 12850 12850 12850 12850 0
258 20250401 165800 257113410 12850 12850 12850 12850 0
259 20250401 165700 257113410 12850 12850 12850 12850 0
260 20250401 165600 257113410 12850 12850 12850 12850 0
261 20250401 165500 257113410 12850 12850 12850 12850 0
262 20250401 165400 257113410 12850 12850 12850 12850 0
263 20250401 165300 257113410 12850 12850 12850 12850 0
264 20250401 165200 257113410 12850 12850 12850 12850 0
265 20250401 165100 257113410 12850 12850 12850 12850 0
266 20250401 165000 257113410 12850 12850 12850 12850 0
267 20250401 164900 257113410 12850 12850 12850 12850 0
268 20250401 164800 257113410 12850 12850 12850 12850 0
269 20250401 164700 257113410 12850 12850 12850 12850 0
270 20250401 164600 257113410 12850 12850 12850 12850 0
271 20250401 164500 257113410 12850 12850 12850 12850 0
272 20250401 164400 257113410 12850 12850 12850 12850 85
273 20250401 164300 257113410 12850 12850 12850 12850 0
274 20250401 164200 257113410 12850 12850 12850 12850 0
275 20250401 164100 257113410 12850 12850 12850 12850 0
276 20250401 164000 257113410 12850 12850 12850 12850 0
277 20250401 163900 257113410 12850 12850 12850 12850 0
278 20250401 163800 257113410 12850 12850 12850 12850 0
279 20250401 163700 257113410 12850 12850 12850 12850 0
280 20250401 163600 257113410 12850 12850 12850 12850 0
281 20250401 163500 257113410 12850 12850 12850 12850 0
282 20250401 163400 257113410 12850 12850 12850 12850 0
283 20250401 163300 257113410 12850 12850 12850 12850 0
284 20250401 163200 257113410 12850 12850 12850 12850 0
285 20250401 163100 257113410 12850 12850 12850 12850 0
286 20250401 163000 257113410 12850 12850 12850 12850 0
287 20250401 162900 257113410 12850 12850 12850 12850 0
288 20250401 162800 257113410 12850 12850 12850 12850 0
289 20250401 162700 257113410 12850 12850 12850 12850 0
290 20250401 162600 257113410 12850 12850 12850 12850 0
291 20250401 162500 257113410 12850 12850 12850 12850 0
292 20250401 162400 257113410 12850 12850 12850 12850 0
293 20250401 162300 257113410 12850 12850 12850 12850 0
294 20250401 162200 257113410 12850 12850 12850 12850 0
295 20250401 162100 257113410 12850 12850 12850 12850 0
296 20250401 162000 257113410 12850 12850 12850 12850 0
297 20250401 161900 257113410 12850 12850 12850 12850 0
298 20250401 161800 257113410 12850 12850 12850 12850 0
299 20250401 161700 257113410 12850 12850 12850 12850 0
300 20250401 161600 257113410 12850 12850 12850 12850 0
301 20250401 161500 257113410 12850 12850 12850 12850 0
302 20250401 161400 257113410 12850 12850 12850 12850 85
303 20250401 161300 257113410 12850 12850 12850 12850 0
304 20250401 161200 257113410 12850 12850 12850 12850 0
305 20250401 161100 257113410 12850 12850 12850 12850 0
306 20250401 161000 257113410 12850 12850 12850 12850 0
307 20250401 160900 257113410 12850 12850 12850 12850 0
308 20250401 160800 257113410 12850 12850 12850 12850 0
309 20250401 160700 257113410 12850 12850 12850 12850 0
310 20250401 160600 257113410 12850 12850 12850 12850 0
311 20250401 160500 257113410 12850 12850 12850 12850 0
312 20250401 160400 257113410 12850 12850 12850 12850 0
313 20250401 160300 257113410 12850 12850 12850 12850 0
314 20250401 160200 257113410 12850 12850 12850 12850 0
315 20250401 160100 257113410 12850 12850 12850 12850 0
316 20250401 160000 257113410 12850 12850 12850 12850 0
317 20250401 155900 257113410 12850 12850 12850 12850 0
318 20250401 155800 257113410 12850 12850 12850 12850 0
319 20250401 155700 257113410 12850 12850 12850 12850 0
320 20250401 155600 257113410 12850 12850 12850 12850 0
321 20250401 155500 257113410 12850 12850 12850 12850 0
322 20250401 155400 257113410 12850 12850 12850 12850 0
323 20250401 155300 257113410 12850 12850 12850 12850 0
324 20250401 155200 257113410 12850 12850 12850 12850 0
325 20250401 155100 257113410 12850 12850 12850 12850 0
326 20250401 155000 257113410 12850 12850 12850 12850 0
327 20250401 154900 257113410 12850 12850 12850 12850 0
328 20250401 154800 257113410 12850 12850 12850 12850 0
329 20250401 154700 257113410 12850 12850 12850 12850 0
330 20250401 154600 257113410 12850 12850 12850 12850 0
331 20250401 154500 257113410 12850 12850 12850 12850 0
332 20250401 154400 257113410 12850 12850 12850 12850 85
333 20250401 154300 257113410 12850 12850 12850 12850 0
334 20250401 154200 257113410 12850 12850 12850 12850 0
335 20250401 154100 257113410 12850 12850 12850 12850 0
336 20250401 154000 257113410 12850 12850 12850 12850 0
337 20250401 153900 257113410 12850 12850 12850 12850 0
338 20250401 153800 257113410 12850 12850 12850 12850 0
339 20250401 153700 257113410 12850 12850 12850 12850 0
340 20250401 153600 257113410 12850 12850 12850 12850 0
341 20250401 153500 257113410 12850 12850 12850 12850 0
342 20250401 153400 257113410 12850 12850 12850 12850 0
343 20250401 153300 257113410 12850 12850 12850 12850 0
344 20250401 153200 257113410 12850 12850 12850 12850 0
345 20250401 153100 257113410 12850 12850 12850 12850 0
346 20250401 153000 257113410 12850 12850 12850 12850 85
347 20250401 152900 256021160 12860 12860 12860 12860 0
348 20250401 152800 256021160 12860 12860 12860 12860 0
349 20250401 152700 256021160 12860 12860 12860 12860 0
350 20250401 152600 256021160 12860 12860 12860 12860 0
351 20250401 152500 256021160 12860 12860 12860 12860 0
352 20250401 152400 256021160 12860 12860 12860 12860 0
353 20250401 152300 256021160 12860 12860 12860 12860 0
354 20250401 152200 256021160 12860 12860 12860 12860 0
355 20250401 152100 256021160 12860 12860 12860 12860 0
356 20250401 152000 256021160 12860 12860 12860 12860 0
357 20250401 151900 256021160 12860 12860 12860 12850 11
358 20250401 151800 255879710 12860 12850 12860 12850 3
359 20250401 151700 255841150 12860 12860 12860 12860 0
360 20250401 151600 255841150 12860 12860 12860 12860 9
361 20250401 151500 255725410 12860 12860 12860 12860 2
362 20250401 151400 255699690 12870 12870 12870 12870 0
363 20250401 151300 255699690 12870 12870 12870 12870 0
364 20250401 151200 255699690 12870 12870 12870 12870 0
365 20250401 151100 255699690 12870 12870 12870 12870 6
366 20250401 151000 255622470 12880 12880 12890 12870 7
367 20250401 150900 255532310 12900 12800 12900 12800 350
368 20250401 150800 251032020 12790 12790 12790 12790 119
369 20250401 150700 249510010 12790 12790 12790 12790 0
370 20250401 150600 249510010 12790 12780 12790 12780 937
371 20250401 150500 237534970 12790 12790 12790 12790 1
372 20250401 150400 237522180 12790 12780 12790 12780 167
373 20250401 150300 235387680 12780 12790 12790 12780 57
374 20250401 150200 234659190 12790 12790 12790 12790 0
375 20250401 150100 234659190 12790 12790 12790 12790 0
376 20250401 150000 234659190 12790 12790 12790 12790 0
377 20250401 145900 234659190 12790 12790 12790 12790 0
378 20250401 145800 234659190 12790 12790 12790 12790 0
379 20250401 145700 234659190 12790 12790 12790 12790 0
380 20250401 145600 234659190 12790 12800 12800 12790 140
381 20250401 145500 232868380 12830 12830 12830 12830 0
382 20250401 145400 232868380 12830 12830 12830 12830 0
383 20250401 145300 232868380 12830 12830 12830 12830 1
384 20250401 145200 232855550 12810 12810 12810 12810 0
385 20250401 145100 232855550 12810 12810 12810 12810 0
386 20250401 145000 232855550 12810 12800 12810 12800 71
387 20250401 144900 231946720 12790 12790 12790 12790 0
388 20250401 144800 231946720 12790 12790 12790 12790 0
389 20250401 144700 231946720 12790 12790 12790 12790 0
390 20250401 144600 231946720 12790 12790 12790 12790 0
391 20250401 144500 231946720 12790 12790 12790 12790 0
392 20250401 144400 231946720 12790 12790 12790 12790 2
393 20250401 144300 231921140 12800 12800 12800 12800 42
394 20250401 144200 231383540 12790 12800 12810 12790 901
395 20250401 144100 219852140 12810 12810 12810 12810 0
396 20250401 144000 219852140 12810 12810 12810 12810 1
397 20250401 143900 219839330 12810 12810 12810 12810 0
398 20250401 143800 219839330 12810 12810 12810 12810 0
399 20250401 143700 219839330 12810 12810 12810 12810 0
400 20250401 143600 219839330 12810 12810 12810 12810 0
401 20250401 143500 219839330 12810 12810 12810 12810 0
402 20250401 143400 219839330 12810 12810 12810 12810 12
403 20250401 143300 219685610 12800 12800 12800 12800 0
404 20250401 143200 219685610 12800 12800 12800 12800 0
405 20250401 143100 219685610 12800 12800 12800 12800 0
406 20250401 143000 219685610 12800 12800 12800 12800 0
407 20250401 142900 219685610 12800 12800 12800 12800 0
408 20250401 142800 219685610 12800 12800 12800 12800 0
409 20250401 142700 219685610 12800 12800 12800 12800 0
410 20250401 142600 219685610 12800 12800 12800 12800 0
411 20250401 142500 219685610 12800 12800 12800 12800 0
412 20250401 142400 219685610 12800 12800 12800 12800 0
413 20250401 142300 219685610 12800 12800 12800 12800 0
414 20250401 142200 219685610 12800 12800 12800 12800 54
415 20250401 142100 218994410 12810 12810 12810 12810 6
416 20250401 142000 218917550 12810 12810 12810 12810 0
417 20250401 141900 218917550 12810 12800 12810 12800 47
418 20250401 141800 218315660 12790 12800 12800 12790 3
419 20250401 141700 218277270 12810 12810 12810 12810 8
420 20250401 141600 218174790 12810 12810 12810 12810 0
421 20250401 141500 218174790 12810 12810 12810 12810 0
422 20250401 141400 218174790 12810 12810 12810 12810 1
423 20250401 141300 218161980 12800 12800 12800 12800 0
424 20250401 141200 218161980 12800 12800 12800 12800 0
425 20250401 141100 218161980 12800 12800 12800 12800 0
426 20250401 141000 218161980 12800 12800 12800 12800 0
427 20250401 140900 218161980 12800 12800 12800 12800 0
428 20250401 140800 218161980 12800 12800 12800 12800 0
429 20250401 140700 218161980 12800 12800 12800 12800 0
430 20250401 140600 218161980 12800 12800 12800 12800 0
431 20250401 140500 218161980 12800 12800 12800 12800 94
432 20250401 140400 216958780 12800 12800 12800 12800 0
433 20250401 140300 216958780 12800 12800 12800 12800 0
434 20250401 140200 216958780 12800 12810 12810 12800 2
435 20250401 140100 216933170 12810 12810 12810 12810 0
436 20250401 140000 216933170 12810 12800 12810 12800 8
437 20250401 135900 216830740 12800 12800 12800 12800 10
438 20250401 135800 216702740 12800 12800 12800 12800 0
439 20250401 135700 216702740 12800 12800 12800 12800 23
440 20250401 135600 216408340 12810 12810 12810 12810 0
441 20250401 135500 216408340 12810 12810 12810 12810 0
442 20250401 135400 216408340 12810 12810 12810 12810 0
443 20250401 135300 216408340 12810 12810 12810 12810 0
444 20250401 135200 216408340 12810 12800 12810 12800 2
445 20250401 135100 216382730 12800 12790 12800 12790 251
446 20250401 135000 213171500 12810 12800 12810 12800 49
447 20250401 134900 212544280 12810 12810 12810 12810 0
448 20250401 134800 212544280 12810 12810 12810 12810 0
449 20250401 134700 212544280 12810 12810 12810 12810 0
450 20250401 134600 212544280 12810 12810 12810 12810 0
451 20250401 134500 212544280 12810 12810 12810 12810 0
452 20250401 134400 212544280 12810 12810 12810 12810 2
453 20250401 134300 212518660 12820 12820 12820 12820 0
454 20250401 134200 212518660 12820 12820 12820 12820 10
455 20250401 134100 212390460 12840 12840 12840 12840 1
456 20250401 134000 212377620 12840 12840 12840 12840 6
457 20250401 133900 212300580 12840 12840 12840 12840 0
458 20250401 133800 212300580 12840 12840 12840 12840 1
459 20250401 133700 212287740 12840 12840 12840 12840 0
460 20250401 133600 212287740 12840 12840 12840 12840 0
461 20250401 133500 212287740 12840 12840 12840 12840 0
462 20250401 133400 212287740 12840 12840 12840 12840 0
463 20250401 133300 212287740 12840 12840 12840 12840 0
464 20250401 133200 212287740 12840 12840 12840 12840 0
465 20250401 133100 212287740 12840 12840 12840 12840 1
466 20250401 133000 212274900 12800 12800 12800 12800 0
467 20250401 132900 212274900 12800 12800 12800 12800 0
468 20250401 132800 212274900 12800 12800 12800 12800 1
469 20250401 132700 212262100 12800 12800 12800 12800 0
470 20250401 132600 212262100 12800 12800 12800 12790 6
471 20250401 132500 212185330 12840 12830 12840 12830 137
472 20250401 132400 210427610 12830 12830 12830 12830 0
473 20250401 132300 210427610 12830 12830 12830 12830 0
474 20250401 132200 210427610 12830 12830 12830 12830 1
475 20250401 132100 210414780 12790 12790 12790 12790 0
476 20250401 132000 210414780 12790 12790 12790 12790 0
477 20250401 131900 210414780 12790 12790 12790 12790 2
478 20250401 131800 210389200 12790 12790 12790 12790 1
479 20250401 131700 210376410 12830 12830 12830 12830 1
480 20250401 131600 210363580 12760 12760 12760 12760 2
481 20250401 131500 210338060 12760 12790 12790 12740 399
482 20250401 131400 205249130 12790 12790 12790 12790 3
483 20250401 131300 205210760 12790 12790 12790 12790 39
484 20250401 131200 204711950 12780 12780 12780 12780 40
485 20250401 131100 204200750 12780 12780 12780 12780 0
486 20250401 131000 204200750 12780 12780 12780 12780 3
487 20250401 130900 204162410 12780 12780 12780 12780 26
488 20250401 130800 203830130 12780 12780 12780 12780 0
489 20250401 130700 203830130 12780 12780 12780 12780 388
490 20250401 130600 198871490 12780 12780 12780 12780 0
491 20250401 130500 198871490 12780 12780 12780 12780 0
492 20250401 130400 198871490 12780 12780 12780 12780 0
493 20250401 130300 198871490 12780 12780 12780 12780 0
494 20250401 130200 198871490 12780 12780 12780 12780 0
495 20250401 130100 198871490 12780 12780 12780 12780 99
496 20250401 130000 197606270 12760 12760 12760 12760 0
497 20250401 125900 197606270 12760 12760 12760 12760 33
498 20250401 125800 197185190 12760 12760 12760 12760 0
499 20250401 125700 197185190 12760 12760 12760 12760 10
500 20250401 125600 197057590 12750 12760 12760 12750 20
501 20250401 125500 196802580 12770 12770 12770 12770 9
502 20250401 125400 196687650 12780 12770 12780 12770 56
503 20250401 125300 195972110 12790 12790 12790 12790 0
504 20250401 125200 195972110 12790 12800 12800 12790 229
505 20250401 125100 193041160 12810 12810 12810 12810 40
506 20250401 125000 192528760 12800 12800 12800 12800 0
507 20250401 124900 192528760 12800 12800 12800 12800 0
508 20250401 124800 192528760 12800 12800 12800 12800 47
509 20250401 124700 191927160 12800 12800 12800 12800 0
510 20250401 124600 191927160 12800 12800 12800 12800 0
511 20250401 124500 191927160 12800 12800 12800 12800 0
512 20250401 124400 191927160 12800 12800 12800 12800 0
513 20250401 124300 191927160 12800 12800 12800 12800 0
514 20250401 124200 191927160 12800 12800 12800 12800 0
515 20250401 124100 191927160 12800 12800 12800 12800 20
516 20250401 124000 191671160 12840 12840 12840 12840 0
517 20250401 123900 191671160 12840 12810 12840 12810 5
518 20250401 123800 191607050 12800 12800 12800 12800 10
519 20250401 123700 191479050 12840 12840 12840 12840 0
520 20250401 123600 191479050 12840 12840 12840 12840 0
521 20250401 123500 191479050 12840 12840 12840 12840 0
522 20250401 123400 191479050 12840 12840 12840 12840 1
523 20250401 123300 191466210 12810 12810 12810 12810 4
524 20250401 123200 191414970 12800 12800 12800 12800 0
525 20250401 123100 191414970 12800 12800 12800 12800 0
526 20250401 123000 191414970 12800 12800 12800 12800 0
527 20250401 122900 191414970 12800 12800 12800 12800 0
528 20250401 122800 191414970 12800 12800 12800 12800 0
529 20250401 122700 191414970 12800 12800 12800 12800 0
530 20250401 122600 191414970 12800 12800 12800 12800 4
531 20250401 122500 191363770 12800 12800 12800 12800 0
532 20250401 122400 191363770 12800 12800 12800 12800 0
533 20250401 122300 191363770 12800 12800 12800 12800 5
534 20250401 122200 191299770 12800 12800 12800 12800 0
535 20250401 122100 191299770 12800 12800 12800 12800 0
536 20250401 122000 191299770 12800 12800 12800 12800 0
537 20250401 121900 191299770 12800 12800 12800 12800 0
538 20250401 121800 191299770 12800 12800 12800 12800 12
539 20250401 121700 191146170 12790 12790 12790 12790 6
540 20250401 121600 191069430 12790 12790 12790 12790 1
541 20250401 121500 191056640 12800 12800 12800 12800 255
542 20250401 121400 187792640 12800 12800 12800 12800 0
543 20250401 121300 187792640 12800 12800 12800 12800 0
544 20250401 121200 187792640 12800 12800 12800 12800 59
545 20250401 121100 187037440 12840 12840 12840 12840 0
546 20250401 121000 187037440 12840 12840 12840 12840 0
547 20250401 120900 187037440 12840 12840 12840 12840 0
548 20250401 120800 187037440 12840 12840 12840 12840 0
549 20250401 120700 187037440 12840 12840 12840 12840 0
550 20250401 120600 187037440 12840 12840 12840 12840 0
551 20250401 120500 187037440 12840 12840 12840 12840 1
552 20250401 120400 187024600 12830 12830 12830 12830 4
553 20250401 120300 186973280 12830 12830 12830 12830 12
554 20250401 120200 186819320 12810 12810 12810 12810 0
555 20250401 120100 186819320 12810 12790 12820 12790 1320
556 20250401 120000 169922290 12790 12790 12790 12790 0
557 20250401 115900 169922290 12790 12790 12790 12790 10
558 20250401 115800 169794390 12800 12800 12800 12800 10
559 20250401 115700 169666390 12800 12800 12800 12800 20
560 20250401 115600 169410390 12750 12750 12750 12750 0
561 20250401 115500 169410390 12750 12750 12750 12750 1
562 20250401 115400 169397640 12780 12780 12780 12780 0
563 20250401 115300 169397640 12780 12780 12780 12780 0
564 20250401 115200 169397640 12780 12780 12780 12780 1
565 20250401 115100 169384860 12770 12770 12770 12770 20
566 20250401 115000 169129460 12770 12770 12770 12760 105
567 20250401 114900 167788620 12760 12780 12780 12760 537
568 20250401 114800 160935760 12800 12800 12800 12800 0
569 20250401 114700 160935760 12800 12800 12800 12800 0
570 20250401 114600 160935760 12800 12800 12800 12800 0
571 20250401 114500 160935760 12800 12790 12800 12790 164
572 20250401 114400 158836700 12790 12790 12790 12790 0
573 20250401 114300 158836700 12790 12790 12790 12790 0
574 20250401 114200 158836700 12790 12790 12790 12790 0
575 20250401 114100 158836700 12790 12790 12790 12790 50
576 20250401 114000 158197200 12790 12790 12790 12790 18
577 20250401 113900 157966980 12790 12790 12790 12790 0
578 20250401 113800 157966980 12790 12790 12790 12790 0
579 20250401 113700 157966980 12790 12790 12790 12790 0
580 20250401 113600 157966980 12790 12790 12790 12790 0
581 20250401 113500 157966980 12790 12790 12790 12790 28
582 20250401 113400 157608860 12790 12790 12790 12790 0
583 20250401 113300 157608860 12790 12810 12810 12790 56
584 20250401 113200 156891620 12790 12790 12790 12790 1
585 20250401 113100 156878830 12810 12810 12810 12810 1
586 20250401 113000 156866020 12790 12790 12790 12790 1
587 20250401 112900 156853230 12800 12800 12800 12800 0
588 20250401 112800 156853230 12800 12800 12800 12800 1
589 20250401 112700 156840430 12810 12800 12810 12800 6
590 20250401 112600 156763620 12800 12800 12800 12800 0
591 20250401 112500 156763620 12800 12800 12800 12800 0
592 20250401 112400 156763620 12800 12800 12800 12800 8
593 20250401 112300 156661220 12790 12790 12790 12790 0
594 20250401 112200 156661220 12790 12790 12790 12790 0
595 20250401 112100 156661220 12790 12790 12790 12790 2
596 20250401 112000 156635640 12810 12810 12810 12810 10
597 20250401 111900 156507540 12800 12800 12800 12800 0
598 20250401 111800 156507540 12800 12800 12800 12800 0
599 20250401 111700 156507540 12800 12800 12800 12800 0
600 20250401 111600 156507540 12800 12800 12800 12800 0
601 20250401 111500 156507540 12800 12750 12800 12750 670
602 20250401 111400 147961100 12710 12710 12710 12710 0
603 20250401 111300 147961100 12710 12710 12710 12710 0
604 20250401 111200 147961100 12710 12710 12710 12710 184
605 20250401 111100 145622460 12700 12700 12700 12700 0
606 20250401 111000 145622460 12700 12700 12700 12700 1
607 20250401 110900 145609760 12710 12710 12710 12710 10
608 20250401 110800 145482660 12710 12710 12710 12710 0
609 20250401 110700 145482660 12710 12730 12730 12710 13
610 20250401 110600 145317350 12740 12740 12740 12740 0
611 20250401 110500 145317350 12740 12740 12740 12740 0
612 20250401 110400 145317350 12740 12710 12780 12710 424
613 20250401 110300 139917480 12700 12700 12700 12700 100
614 20250401 110200 138647480 12710 12710 12710 12710 0
615 20250401 110100 138647480 12710 12710 12710 12710 0
616 20250401 110000 138647480 12710 12710 12710 12710 0
617 20250401 105900 138647480 12710 12700 12710 12700 78
618 20250401 105800 137656790 12700 12700 12700 12700 0
619 20250401 105700 137656790 12700 12680 12700 12680 155
620 20250401 105600 135689070 12630 12630 12630 12630 0
621 20250401 105500 135689070 12630 12640 12640 12620 73
622 20250401 105400 134767710 12670 12660 12670 12660 13
623 20250401 105300 134603060 12660 12660 12660 12660 1
624 20250401 105200 134590400 12660 12660 12660 12660 108
625 20250401 105100 133223120 12630 12660 12660 12620 131
626 20250401 105000 131565710 12660 12660 12660 12660 100
627 20250401 104900 130299710 12670 12660 12670 12660 140
628 20250401 104800 128527030 12670 12610 12670 12610 115
629 20250401 104700 127076230 12620 12610 12620 12610 106
630 20250401 104600 125739510 12630 12670 12680 12620 193
631 20250401 104500 123299260 12660 12650 12660 12650 25
632 20250401 104400 122982820 12650 12640 12650 12640 76
633 20250401 104300 122021460 12640 12600 12640 12600 290
634 20250401 104200 118365160 12600 12600 12600 12600 1
635 20250401 104100 118352560 12570 12570 12570 12570 0
636 20250401 104000 118352560 12570 12570 12570 12570 0
637 20250401 103900 118352560 12570 12550 12570 12510 286
638 20250401 103800 114769230 12570 12570 12570 12570 5
639 20250401 103700 114706380 12570 12570 12570 12570 0
640 20250401 103600 114706380 12570 12560 12570 12560 199
641 20250401 103500 112206830 12570 12570 12570 12570 10
642 20250401 103400 112081130 12560 12570 12570 12560 182
643 20250401 103300 109794150 12580 12580 12580 12580 19
644 20250401 103200 109555130 12570 12580 12580 12570 70
645 20250401 103100 108674680 12600 12600 12600 12600 0
646 20250401 103000 108674680 12600 12600 12600 12600 0
647 20250401 102900 108674680 12600 12600 12600 12600 0
648 20250401 102800 108674680 12600 12600 12600 12600 1
649 20250401 102700 108662080 12600 12600 12600 12600 4
650 20250401 102600 108611680 12600 12600 12600 12600 2
651 20250401 102500 108586480 12600 12600 12600 12600 0
652 20250401 102400 108586480 12600 12600 12600 12600 5
653 20250401 102300 108523480 12600 12600 12600 12600 0
654 20250401 102200 108523480 12600 12610 12610 12600 17
655 20250401 102100 108309180 12600 12600 12600 12600 147
656 20250401 102000 106456980 12600 12600 12600 12600 5
657 20250401 101900 106393980 12600 12610 12610 12600 361
658 20250401 101800 101844110 12620 12620 12620 12620 0
659 20250401 101700 101844110 12620 12620 12620 12620 0
660 20250401 101600 101844110 12620 12610 12620 12610 153
661 20250401 101500 99913480 12610 12610 12610 12610 2
662 20250401 101400 99888260 12620 12620 12620 12620 2
663 20250401 101300 99863020 12620 12620 12620 12620 9
664 20250401 101200 99749440 12620 12600 12620 12600 257
665 20250401 101100 96508880 12610 12580 12610 12580 409
666 20250401 101000 91359430 12580 12580 12580 12580 0
667 20250401 100900 91359430 12580 12560 12580 12560 425
668 20250401 100800 86019440 12560 12560 12560 12560 0
669 20250401 100700 86019440 12560 12560 12560 12560 20
670 20250401 100600 85768240 12550 12550 12560 12550 7
671 20250401 100500 85680340 12560 12560 12560 12560 36
672 20250401 100400 85228180 12580 12580 12580 12580 0
673 20250401 100300 85228180 12580 12580 12580 12580 0
674 20250401 100200 85228180 12580 12580 12580 12580 0
675 20250401 100100 85228180 12580 12580 12580 12580 0
676 20250401 100000 85228180 12580 12580 12580 12580 0
677 20250401 095900 85228180 12580 12560 12580 12560 10
678 20250401 095800 85102460 12570 12570 12570 12570 94
679 20250401 095700 83920880 12570 12570 12570 12570 0
680 20250401 095600 83920880 12570 12570 12570 12570 0
681 20250401 095500 83920880 12570 12570 12570 12570 129
682 20250401 095400 82299350 12570 12570 12570 12570 0
683 20250401 095300 82299350 12570 12570 12570 12570 0
684 20250401 095200 82299350 12570 12570 12570 12570 65
685 20250401 095100 81482300 12570 12570 12570 12570 164
686 20250401 095000 79420820 12570 12570 12570 12570 3
687 20250401 094900 79383110 12570 12570 12570 12570 4
688 20250401 094800 79332830 12590 12590 12590 12590 11
689 20250401 094700 79194340 12520 12510 12520 12510 40
690 20250401 094600 78693680 12500 12510 12510 12500 140
691 20250401 094500 76942670 12610 12610 12610 12610 20
692 20250401 094400 76690470 12540 12540 12540 12540 60
693 20250401 094300 75938070 12540 12540 12540 12540 92
694 20250401 094200 74784390 12540 12530 12680 12440 529
695 20250401 094100 68169200 12550 12550 12550 12550 24
696 20250401 094000 67868000 12550 12550 12550 12550 85
697 20250401 093900 66801250 12550 12550 12550 12550 20
698 20250401 093800 66550250 12550 12550 12550 12550 13
699 20250401 093700 66387100 12540 12540 12540 12540 3
700 20250401 093600 66349480 12540 12540 12540 12540 0
701 20250401 093500 66349480 12540 12550 12550 12540 11
702 20250401 093400 66211530 12550 12550 12550 12550 240
703 20250401 093300 63199530 12550 12560 12560 12550 63
704 20250401 093200 62408330 12560 12610 12610 12560 460
705 20250401 093100 56621870 12620 12630 12630 12620 24
706 20250401 093000 56318890 12640 12690 12690 12640 44
707 20250401 092900 55762250 12670 12690 12690 12670 30
708 20250401 092800 55381890 12700 12700 12700 12700 1
709 20250401 092700 55369190 12700 12730 12730 12690 262
710 20250401 092600 52040500 12750 12750 12750 12750 0
711 20250401 092500 52040500 12750 12750 12750 12750 0
712 20250401 092400 52040500 12750 12750 12750 12750 64
713 20250401 092300 51224500 12780 12800 12800 12780 45
714 20250401 092200 50649260 12840 12840 12840 12840 11
715 20250401 092100 50508020 12800 12840 12840 12800 65
716 20250401 092000 49674220 12880 12880 12880 12880 100
717 20250401 091900 48386220 12880 12880 12880 12880 26
718 20250401 091800 48051340 12880 12880 12880 12860 72
719 20250401 091700 47124380 12880 12880 12880 12880 1
720 20250401 091600 47111500 12970 12960 12970 12960 66
721 20250401 091500 46255630 12960 12960 12960 12960 0
722 20250401 091400 46255630 12960 12960 12960 12960 52
723 20250401 091300 45581710 12970 12970 12970 12970 0
724 20250401 091200 45581710 12970 12860 12970 12860 27
725 20250401 091100 45232400 12860 12860 12860 12860 68
726 20250401 091000 44357920 12970 12860 12970 12860 150
727 20250401 090900 42423280 12840 12830 12860 12830 125
728 20250401 090800 40818990 12790 12780 12790 12780 74
729 20250401 090700 39873190 12750 12780 12810 12750 25
730 20250401 090600 39553660 12780 12780 12780 12780 3
731 20250401 090500 39515320 12780 12800 12800 12770 72
732 20250401 090400 38595260 12800 12800 12800 12800 20
733 20250401 090300 38339260 12870 12870 12870 12870 0
734 20250401 090200 38339260 12870 12850 12870 12850 20
735 20250401 090100 38082210 12850 12720 12850 12720 105
736 20250401 090000 36742260 12870 12950 13000 12710 2848