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

737
288980/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,737 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,211500,217955197,1030,1030,1030,1030,3857
20250401,211400,217955197,1030,1030,1030,1030,0
20250401,211300,217955197,1030,1030,1030,1030,0
20250401,211200,217955197,1030,1030,1030,1030,0
20250401,211100,217955197,1030,1030,1030,1030,0
20250401,211000,217955197,1030,1030,1030,1030,0
20250401,210900,217955197,1030,1030,1030,1030,0
20250401,210800,217955197,1030,1030,1030,1030,0
20250401,210700,217955197,1030,1030,1030,1030,0
20250401,210600,217955197,1030,1030,1030,1030,0
20250401,210500,217955197,1030,1030,1030,1030,0
20250401,210400,217955197,1030,1030,1030,1030,0
20250401,210300,217955197,1030,1030,1030,1030,0
20250401,210200,217955197,1030,1030,1030,1030,0
20250401,210100,217955197,1030,1030,1030,1030,0
20250401,210000,217955197,1030,1030,1030,1030,0
20250401,205900,217955197,1030,1030,1030,1030,0
20250401,205800,217955197,1030,1030,1030,1030,0
20250401,205700,217955197,1030,1030,1030,1030,0
20250401,205600,217955197,1030,1030,1030,1030,0
20250401,205500,217955197,1030,1030,1030,1030,0
20250401,205400,217955197,1030,1030,1030,1030,0
20250401,205300,217955197,1030,1030,1030,1030,0
20250401,205200,217955197,1030,1030,1030,1030,0
20250401,205100,217955197,1030,1030,1030,1030,0
20250401,205000,217955197,1030,1030,1030,1030,0
20250401,204900,217955197,1030,1030,1030,1030,0
20250401,204800,217955197,1030,1030,1030,1030,0
20250401,204700,217955197,1030,1030,1030,1030,0
20250401,204600,217955197,1030,1030,1030,1030,0
20250401,204500,217955197,1030,1030,1030,1030,3857
20250401,204400,217955197,1030,1030,1030,1030,0
20250401,204300,217955197,1030,1030,1030,1030,0
20250401,204200,217955197,1030,1030,1030,1030,0
20250401,204100,217955197,1030,1030,1030,1030,0
20250401,204000,217955197,1030,1030,1030,1030,0
20250401,203900,217955197,1030,1030,1030,1030,0
20250401,203800,217955197,1030,1030,1030,1030,0
20250401,203700,217955197,1030,1030,1030,1030,0
20250401,203600,217955197,1030,1030,1030,1030,0
20250401,203500,217955197,1030,1030,1030,1030,0
20250401,203400,217955197,1030,1030,1030,1030,0
20250401,203300,217955197,1030,1030,1030,1030,0
20250401,203200,217955197,1030,1030,1030,1030,0
20250401,203100,217955197,1030,1030,1030,1030,0
20250401,203000,217955197,1030,1030,1030,1030,0
20250401,202900,217955197,1030,1030,1030,1030,0
20250401,202800,217955197,1030,1030,1030,1030,0
20250401,202700,217955197,1030,1030,1030,1030,0
20250401,202600,217955197,1030,1030,1030,1030,0
20250401,202500,217955197,1030,1030,1030,1030,0
20250401,202400,217955197,1030,1030,1030,1030,0
20250401,202300,217955197,1030,1030,1030,1030,0
20250401,202200,217955197,1030,1030,1030,1030,0
20250401,202100,217955197,1030,1030,1030,1030,0
20250401,202000,217955197,1030,1030,1030,1030,0
20250401,201900,217955197,1030,1030,1030,1030,0
20250401,201800,217955197,1030,1030,1030,1030,0
20250401,201700,217955197,1030,1030,1030,1030,0
20250401,201600,217955197,1030,1030,1030,1030,0
20250401,201500,217955197,1030,1030,1030,1030,3857
20250401,201400,217955197,1030,1030,1030,1030,0
20250401,201300,217955197,1030,1030,1030,1030,0
20250401,201200,217955197,1030,1030,1030,1030,0
20250401,201100,217955197,1030,1030,1030,1030,0
20250401,201000,217955197,1030,1030,1030,1030,0
20250401,200900,217955197,1030,1030,1030,1030,0
20250401,200800,217955197,1030,1030,1030,1030,0
20250401,200700,217955197,1030,1030,1030,1030,0
20250401,200600,217955197,1030,1030,1030,1030,0
20250401,200500,217955197,1030,1030,1030,1030,0
20250401,200400,217955197,1030,1030,1030,1030,0
20250401,200300,217955197,1030,1030,1030,1030,0
20250401,200200,217955197,1030,1030,1030,1030,0
20250401,200100,217955197,1030,1030,1030,1030,0
20250401,200000,217955197,1030,1030,1030,1030,0
20250401,195900,217955197,1030,1030,1030,1030,0
20250401,195800,217955197,1030,1030,1030,1030,0
20250401,195700,217955197,1030,1030,1030,1030,0
20250401,195600,217955197,1030,1030,1030,1030,0
20250401,195500,217955197,1030,1030,1030,1030,0
20250401,195400,217955197,1030,1030,1030,1030,0
20250401,195300,217955197,1030,1030,1030,1030,0
20250401,195200,217955197,1030,1030,1030,1030,0
20250401,195100,217955197,1030,1030,1030,1030,0
20250401,195000,217955197,1030,1030,1030,1030,0
20250401,194900,217955197,1030,1030,1030,1030,0
20250401,194800,217955197,1030,1030,1030,1030,0
20250401,194700,217955197,1030,1030,1030,1030,0
20250401,194600,217955197,1030,1030,1030,1030,0
20250401,194500,217955197,1030,1030,1030,1030,3857
20250401,194400,217955197,1030,1030,1030,1030,0
20250401,194300,217955197,1030,1030,1030,1030,0
20250401,194200,217955197,1030,1030,1030,1030,0
20250401,194100,217955197,1030,1030,1030,1030,0
20250401,194000,217955197,1030,1030,1030,1030,0
20250401,193900,217955197,1030,1030,1030,1030,0
20250401,193800,217955197,1030,1030,1030,1030,0
20250401,193700,217955197,1030,1030,1030,1030,0
20250401,193600,217955197,1030,1030,1030,1030,0
20250401,193500,217955197,1030,1030,1030,1030,0
20250401,193400,217955197,1030,1030,1030,1030,0
20250401,193300,217955197,1030,1030,1030,1030,0
20250401,193200,217955197,1030,1030,1030,1030,0
20250401,193100,217955197,1030,1030,1030,1030,0
20250401,193000,217955197,1030,1030,1030,1030,0
20250401,192900,217955197,1030,1030,1030,1030,0
20250401,192800,217955197,1030,1030,1030,1030,0
20250401,192700,217955197,1030,1030,1030,1030,0
20250401,192600,217955197,1030,1030,1030,1030,0
20250401,192500,217955197,1030,1030,1030,1030,0
20250401,192400,217955197,1030,1030,1030,1030,0
20250401,192300,217955197,1030,1030,1030,1030,0
20250401,192200,217955197,1030,1030,1030,1030,0
20250401,192100,217955197,1030,1030,1030,1030,0
20250401,192000,217955197,1030,1030,1030,1030,0
20250401,191900,217955197,1030,1030,1030,1030,0
20250401,191800,217955197,1030,1030,1030,1030,0
20250401,191700,217955197,1030,1030,1030,1030,0
20250401,191600,217955197,1030,1030,1030,1030,0
20250401,191500,217955197,1030,1030,1030,1030,3857
20250401,191400,217955197,1030,1030,1030,1030,0
20250401,191300,217955197,1030,1030,1030,1030,0
20250401,191200,217955197,1030,1030,1030,1030,0
20250401,191100,217955197,1030,1030,1030,1030,0
20250401,191000,217955197,1030,1030,1030,1030,0
20250401,190900,217955197,1030,1030,1030,1030,0
20250401,190800,217955197,1030,1030,1030,1030,0
20250401,190700,217955197,1030,1030,1030,1030,0
20250401,190600,217955197,1030,1030,1030,1030,0
20250401,190500,217955197,1030,1030,1030,1030,0
20250401,190400,217955197,1030,1030,1030,1030,0
20250401,190300,217955197,1030,1030,1030,1030,0
20250401,190200,217955197,1030,1030,1030,1030,0
20250401,190100,217955197,1030,1030,1030,1030,0
20250401,190000,217955197,1030,1030,1030,1030,0
20250401,185900,217955197,1030,1030,1030,1030,0
20250401,185800,217955197,1030,1030,1030,1030,0
20250401,185700,217955197,1030,1030,1030,1030,0
20250401,185600,217955197,1030,1030,1030,1030,0
20250401,185500,217955197,1030,1030,1030,1030,0
20250401,185400,217955197,1030,1030,1030,1030,0
20250401,185300,217955197,1030,1030,1030,1030,0
20250401,185200,217955197,1030,1030,1030,1030,0
20250401,185100,217955197,1030,1030,1030,1030,0
20250401,185000,217955197,1030,1030,1030,1030,0
20250401,184900,217955197,1030,1030,1030,1030,0
20250401,184800,217955197,1030,1030,1030,1030,0
20250401,184700,217955197,1030,1030,1030,1030,0
20250401,184600,217955197,1030,1030,1030,1030,0
20250401,184500,217955197,1030,1030,1030,1030,3857
20250401,184400,217955197,1030,1030,1030,1030,0
20250401,184300,217955197,1030,1030,1030,1030,0
20250401,184200,217955197,1030,1030,1030,1030,0
20250401,184100,217955197,1030,1030,1030,1030,0
20250401,184000,217955197,1030,1030,1030,1030,0
20250401,183900,217955197,1030,1030,1030,1030,0
20250401,183800,217955197,1030,1030,1030,1030,0
20250401,183700,217955197,1030,1030,1030,1030,0
20250401,183600,217955197,1030,1030,1030,1030,0
20250401,183500,217955197,1030,1030,1030,1030,0
20250401,183400,217955197,1030,1030,1030,1030,0
20250401,183300,217955197,1030,1030,1030,1030,0
20250401,183200,217955197,1030,1030,1030,1030,0
20250401,183100,217955197,1030,1030,1030,1030,0
20250401,183000,217955197,1030,1030,1030,1030,0
20250401,182900,217955197,1030,1030,1030,1030,0
20250401,182800,217955197,1030,1030,1030,1030,0
20250401,182700,217955197,1030,1030,1030,1030,0
20250401,182600,217955197,1030,1030,1030,1030,0
20250401,182500,217955197,1030,1030,1030,1030,0
20250401,182400,217955197,1030,1030,1030,1030,0
20250401,182300,217955197,1030,1030,1030,1030,0
20250401,182200,217955197,1030,1030,1030,1030,0
20250401,182100,217955197,1030,1030,1030,1030,0
20250401,182000,217955197,1030,1030,1030,1030,0
20250401,181900,217955197,1030,1030,1030,1030,0
20250401,181800,217955197,1030,1030,1030,1030,0
20250401,181700,217955197,1030,1030,1030,1030,0
20250401,181600,217955197,1030,1030,1030,1030,0
20250401,181500,217955197,1030,1030,1030,1030,3857
20250401,181400,217955197,1030,1030,1030,1030,0
20250401,181300,217955197,1030,1030,1030,1030,0
20250401,181200,217955197,1030,1030,1030,1030,0
20250401,181100,217955197,1030,1030,1030,1030,0
20250401,181000,217955197,1030,1030,1030,1030,0
20250401,180900,217955197,1030,1030,1030,1030,0
20250401,180800,217955197,1030,1030,1030,1030,0
20250401,180700,217955197,1030,1030,1030,1030,0
20250401,180600,217955197,1030,1030,1030,1030,0
20250401,180500,217955197,1030,1030,1030,1030,0
20250401,180400,217955197,1030,1030,1030,1030,0
20250401,180300,217955197,1030,1030,1030,1030,0
20250401,180200,217955197,1030,1030,1030,1030,0
20250401,180100,217955197,1030,1030,1030,1030,0
20250401,180000,217955197,1030,1030,1030,1030,0
20250401,175900,217955197,1030,1030,1030,1030,0
20250401,175800,217955197,1030,1030,1030,1030,0
20250401,175700,217955197,1030,1030,1030,1030,0
20250401,175600,217955197,1030,1030,1030,1030,0
20250401,175500,217955197,1030,1030,1030,1030,0
20250401,175400,217955197,1030,1030,1030,1030,0
20250401,175300,217955197,1030,1030,1030,1030,0
20250401,175200,217955197,1030,1030,1030,1030,0
20250401,175100,217955197,1030,1030,1030,1030,0
20250401,175000,217955197,1030,1030,1030,1030,0
20250401,174900,217955197,1030,1030,1030,1030,0
20250401,174800,217955197,1030,1030,1030,1030,0
20250401,174700,217955197,1030,1030,1030,1030,0
20250401,174600,217955197,1030,1030,1030,1030,0
20250401,174500,217955197,1030,1030,1030,1030,3857
20250401,174400,217955197,1030,1030,1030,1030,0
20250401,174300,217955197,1030,1030,1030,1030,0
20250401,174200,217955197,1030,1030,1030,1030,0
20250401,174100,217955197,1030,1030,1030,1030,0
20250401,174000,217955197,1030,1030,1030,1030,0
20250401,173900,217955197,1030,1030,1030,1030,0
20250401,173800,217955197,1030,1030,1030,1030,0
20250401,173700,217955197,1030,1030,1030,1030,0
20250401,173600,217955197,1030,1030,1030,1030,0
20250401,173500,217955197,1030,1030,1030,1030,0
20250401,173400,217955197,1030,1030,1030,1030,0
20250401,173300,217955197,1030,1030,1030,1030,0
20250401,173200,217955197,1030,1030,1030,1030,0
20250401,173100,217955197,1030,1030,1030,1030,0
20250401,173000,217955197,1030,1030,1030,1030,0
20250401,172900,217955197,1030,1030,1030,1030,0
20250401,172800,217955197,1030,1030,1030,1030,0
20250401,172700,217955197,1030,1030,1030,1030,0
20250401,172600,217955197,1030,1030,1030,1030,0
20250401,172500,217955197,1030,1030,1030,1030,0
20250401,172400,217955197,1030,1030,1030,1030,0
20250401,172300,217955197,1030,1030,1030,1030,0
20250401,172200,217955197,1030,1030,1030,1030,0
20250401,172100,217955197,1030,1030,1030,1030,0
20250401,172000,217955197,1030,1030,1030,1030,0
20250401,171900,217955197,1030,1030,1030,1030,0
20250401,171800,217955197,1030,1030,1030,1030,0
20250401,171700,217955197,1030,1030,1030,1030,0
20250401,171600,217955197,1030,1030,1030,1030,0
20250401,171500,217955197,1030,1030,1030,1030,3857
20250401,171400,217955197,1030,1030,1030,1030,0
20250401,171300,217955197,1030,1030,1030,1030,0
20250401,171200,217955197,1030,1030,1030,1030,0
20250401,171100,217955197,1030,1030,1030,1030,0
20250401,171000,217955197,1030,1030,1030,1030,0
20250401,170900,217955197,1030,1030,1030,1030,0
20250401,170800,217955197,1030,1030,1030,1030,0
20250401,170700,217955197,1030,1030,1030,1030,0
20250401,170600,217955197,1030,1030,1030,1030,0
20250401,170500,217955197,1030,1030,1030,1030,0
20250401,170400,217955197,1030,1030,1030,1030,0
20250401,170300,217955197,1030,1030,1030,1030,0
20250401,170200,217955197,1030,1030,1030,1030,0
20250401,170100,217955197,1030,1030,1030,1030,0
20250401,170000,217955197,1030,1030,1030,1030,0
20250401,165900,217955197,1030,1030,1030,1030,0
20250401,165800,217955197,1030,1030,1030,1030,0
20250401,165700,217955197,1030,1030,1030,1030,0
20250401,165600,217955197,1030,1030,1030,1030,0
20250401,165500,217955197,1030,1030,1030,1030,0
20250401,165400,217955197,1030,1030,1030,1030,0
20250401,165300,217955197,1030,1030,1030,1030,0
20250401,165200,217955197,1030,1030,1030,1030,0
20250401,165100,217955197,1030,1030,1030,1030,0
20250401,165000,217955197,1030,1030,1030,1030,0
20250401,164900,217955197,1030,1030,1030,1030,0
20250401,164800,217955197,1030,1030,1030,1030,0
20250401,164700,217955197,1030,1030,1030,1030,0
20250401,164600,217955197,1030,1030,1030,1030,0
20250401,164500,217955197,1030,1030,1030,1030,3857
20250401,164400,217955197,1030,1030,1030,1030,0
20250401,164300,217955197,1030,1030,1030,1030,0
20250401,164200,217955197,1030,1030,1030,1030,0
20250401,164100,217955197,1030,1030,1030,1030,0
20250401,164000,217955197,1030,1030,1030,1030,0
20250401,163900,217955197,1030,1030,1030,1030,0
20250401,163800,217955197,1030,1030,1030,1030,0
20250401,163700,217955197,1030,1030,1030,1030,0
20250401,163600,217955197,1030,1030,1030,1030,0
20250401,163500,217955197,1030,1030,1030,1030,0
20250401,163400,217955197,1030,1030,1030,1030,0
20250401,163300,217955197,1030,1030,1030,1030,0
20250401,163200,217955197,1030,1030,1030,1030,0
20250401,163100,217955197,1030,1030,1030,1030,0
20250401,163000,217955197,1030,1030,1030,1030,0
20250401,162900,217955197,1030,1030,1030,1030,0
20250401,162800,217955197,1030,1030,1030,1030,0
20250401,162700,217955197,1030,1030,1030,1030,0
20250401,162600,217955197,1030,1030,1030,1030,0
20250401,162500,217955197,1030,1030,1030,1030,0
20250401,162400,217955197,1030,1030,1030,1030,0
20250401,162300,217955197,1030,1030,1030,1030,0
20250401,162200,217955197,1030,1030,1030,1030,0
20250401,162100,217955197,1030,1030,1030,1030,0
20250401,162000,217955197,1030,1030,1030,1030,0
20250401,161900,217955197,1030,1030,1030,1030,0
20250401,161800,217955197,1030,1030,1030,1030,0
20250401,161700,217955197,1030,1030,1030,1030,0
20250401,161600,217955197,1030,1030,1030,1030,0
20250401,161500,217955197,1030,1030,1030,1030,3857
20250401,161400,217955197,1030,1030,1030,1030,0
20250401,161300,217955197,1030,1030,1030,1030,0
20250401,161200,217955197,1030,1030,1030,1030,0
20250401,161100,217955197,1030,1030,1030,1030,0
20250401,161000,217955197,1030,1030,1030,1030,0
20250401,160900,217955197,1030,1030,1030,1030,0
20250401,160800,217955197,1030,1030,1030,1030,0
20250401,160700,217955197,1030,1030,1030,1030,0
20250401,160600,217955197,1030,1030,1030,1030,0
20250401,160500,217955197,1030,1030,1030,1030,0
20250401,160400,217955197,1030,1030,1030,1030,0
20250401,160300,217955197,1030,1030,1030,1030,0
20250401,160200,217955197,1030,1030,1030,1030,0
20250401,160100,217955197,1030,1030,1030,1030,0
20250401,160000,217955197,1030,1030,1030,1030,0
20250401,155900,217955197,1030,1030,1030,1030,0
20250401,155800,217955197,1030,1030,1030,1030,0
20250401,155700,217955197,1030,1030,1030,1030,0
20250401,155600,217955197,1030,1030,1030,1030,0
20250401,155500,217955197,1030,1030,1030,1030,0
20250401,155400,217955197,1030,1030,1030,1030,0
20250401,155300,217955197,1030,1030,1030,1030,0
20250401,155200,217955197,1030,1030,1030,1030,0
20250401,155100,217955197,1030,1030,1030,1030,0
20250401,155000,217955197,1030,1030,1030,1030,0
20250401,154900,217955197,1030,1030,1030,1030,0
20250401,154800,217955197,1030,1030,1030,1030,0
20250401,154700,217955197,1030,1030,1030,1030,0
20250401,154600,217955197,1030,1030,1030,1030,0
20250401,154500,217955197,1030,1030,1030,1030,3857
20250401,154400,217955197,1030,1030,1030,1030,0
20250401,154300,217955197,1030,1030,1030,1030,0
20250401,154200,217955197,1030,1030,1030,1030,0
20250401,154100,217955197,1030,1030,1030,1030,0
20250401,154000,217955197,1030,1030,1030,1030,0
20250401,153900,217955197,1030,1030,1030,1030,0
20250401,153800,217955197,1030,1030,1030,1030,0
20250401,153700,217955197,1030,1030,1030,1030,0
20250401,153600,217955197,1030,1030,1030,1030,0
20250401,153500,217955197,1030,1030,1030,1030,0
20250401,153400,217955197,1030,1030,1030,1030,0
20250401,153300,217955197,1030,1030,1030,1030,0
20250401,153200,217955197,1030,1030,1030,1030,0
20250401,153100,217955197,1030,1030,1030,1030,0
20250401,153000,217955197,1030,1030,1030,1030,3857
20250401,152900,213982487,1030,1030,1030,1030,0
20250401,152800,213982487,1030,1030,1030,1030,0
20250401,152700,213982487,1030,1030,1030,1030,0
20250401,152600,213982487,1030,1030,1030,1030,0
20250401,152500,213982487,1030,1030,1030,1030,0
20250401,152400,213982487,1030,1030,1030,1030,0
20250401,152300,213982487,1030,1030,1030,1030,0
20250401,152200,213982487,1030,1030,1030,1030,0
20250401,152100,213982487,1030,1030,1030,1030,0
20250401,152000,213982487,1030,1030,1030,1030,0
20250401,151900,213982487,1030,1030,1030,1030,1985
20250401,151800,211937937,1030,1030,1030,1030,32
20250401,151700,211904977,1030,1029,1030,1029,535
20250401,151600,211354261,1029,1029,1029,1029,0
20250401,151500,211354261,1029,1027,1029,1027,1965
20250401,151400,209334222,1027,1027,1027,1027,0
20250401,151300,209334222,1027,1024,1027,1024,2319
20250401,151200,206957001,1025,1025,1025,1025,0
20250401,151100,206957001,1025,1025,1025,1025,0
20250401,151000,206957001,1025,1024,1025,1024,1029
20250401,150900,205903185,1020,1021,1024,1020,923
20250401,150800,204961256,1025,1025,1025,1025,0
20250401,150700,204961256,1025,1025,1025,1025,0
20250401,150600,204961256,1025,1024,1025,1021,545
20250401,150500,204404257,1027,1023,1027,1023,101
20250401,150400,204300758,1023,1023,1023,1023,0
20250401,150300,204300758,1023,1023,1023,1023,156
20250401,150200,204141170,1023,1023,1023,1023,176
20250401,150100,203961122,1023,1023,1023,1023,3
20250401,150000,203958053,1023,1022,1023,1021,1956
20250401,145900,201960750,1022,1023,1023,1022,79
20250401,145800,201880005,1024,1024,1024,1024,0
20250401,145700,201880005,1024,1023,1024,1022,1111
20250401,145600,200744160,1024,1025,1025,1024,3741
20250401,145500,196913328,1027,1027,1027,1027,0
20250401,145400,196913328,1027,1027,1027,1027,0
20250401,145300,196913328,1027,1026,1027,1026,4445
20250401,145200,192352344,1026,1026,1026,1026,0
20250401,145100,192352344,1026,1025,1026,1023,2222
20250401,145000,190078344,1026,1026,1026,1026,0
20250401,144900,190078344,1026,1026,1026,1026,23
20250401,144800,190054746,1027,1027,1027,1027,0
20250401,144700,190054746,1027,1027,1027,1027,0
20250401,144600,190054746,1027,1027,1027,1027,0
20250401,144500,190054746,1027,1025,1027,1025,56
20250401,144400,189997344,1025,1025,1025,1025,0
20250401,144300,189997344,1025,1025,1025,1025,945
20250401,144200,189028719,1025,1025,1025,1025,36
20250401,144100,188991819,1027,1027,1027,1027,0
20250401,144000,188991819,1027,1027,1027,1027,0
20250401,143900,188991819,1027,1027,1027,1027,0
20250401,143800,188991819,1027,1025,1027,1025,51
20250401,143700,188939542,1027,1027,1027,1027,126
20250401,143600,188810140,1028,1028,1028,1028,0
20250401,143500,188810140,1028,1028,1028,1028,0
20250401,143400,188810140,1028,1024,1028,1024,35
20250401,143300,188774296,1028,1028,1028,1028,100
20250401,143200,188671496,1029,1029,1029,1029,0
20250401,143100,188671496,1029,1029,1029,1029,0
20250401,143000,188671496,1029,1027,1029,1027,2647
20250401,142900,185951002,1026,1026,1027,1026,821
20250401,142800,185108584,1026,1025,1026,1024,610
20250401,142700,184483758,1026,1026,1026,1026,0
20250401,142600,184483758,1026,1026,1026,1026,0
20250401,142500,184483758,1026,1026,1026,1026,121
20250401,142400,184359612,1028,1028,1028,1028,0
20250401,142300,184359612,1028,1028,1028,1028,0
20250401,142200,184359612,1028,1028,1028,1028,25
20250401,142100,184333912,1029,1028,1029,1028,1093
20250401,142000,183210199,1028,1026,1028,1026,700
20250401,141900,182491226,1027,1027,1027,1027,0
20250401,141800,182491226,1027,1027,1027,1027,0
20250401,141700,182491226,1027,1027,1027,1027,0
20250401,141600,182491226,1027,1027,1027,1027,2
20250401,141500,182489172,1026,1026,1026,1026,40
20250401,141400,182448132,1027,1026,1027,1026,80
20250401,141300,182366003,1027,1027,1027,1027,0
20250401,141200,182366003,1027,1027,1027,1027,29
20250401,141100,182336220,1026,1027,1027,1026,45
20250401,141000,182290006,1026,1026,1026,1026,0
20250401,140900,182290006,1026,1026,1026,1026,0
20250401,140800,182290006,1026,1026,1026,1026,0
20250401,140700,182290006,1026,1026,1026,1026,203
20250401,140600,182081728,1027,1027,1028,1027,467
20250401,140500,181602053,1027,1027,1027,1027,328
20250401,140400,181265197,1027,1027,1027,1027,0
20250401,140300,181265197,1027,1027,1027,1027,0
20250401,140200,181265197,1027,1027,1027,1027,1
20250401,140100,181264170,1027,1027,1027,1027,0
20250401,140000,181264170,1027,1027,1027,1027,0
20250401,135900,181264170,1027,1027,1027,1027,0
20250401,135800,181264170,1027,1027,1027,1027,0
20250401,135700,181264170,1027,1027,1027,1027,0
20250401,135600,181264170,1027,1027,1027,1027,0
20250401,135500,181264170,1027,1027,1027,1027,0
20250401,135400,181264170,1027,1027,1027,1024,2252
20250401,135300,178957340,1026,1026,1026,1026,0
20250401,135200,178957340,1026,1025,1026,1025,1783
20250401,135100,177129372,1026,1026,1026,1026,0
20250401,135000,177129372,1026,1026,1026,1026,0
20250401,134900,177129372,1026,1026,1026,1026,4
20250401,134800,177125268,1027,1027,1027,1027,0
20250401,134700,177125268,1027,1026,1027,1026,833
20250401,134600,176270526,1027,1025,1027,1025,1678
20250401,134500,174549483,1024,1025,1025,1024,673
20250401,134400,173859659,1024,1024,1024,1024,0
20250401,134300,173859659,1024,1024,1024,1024,0
20250401,134200,173859659,1024,1024,1024,1024,0
20250401,134100,173859659,1024,1024,1024,1024,0
20250401,134000,173859659,1024,1024,1024,1024,50
20250401,133900,173808459,1024,1024,1024,1024,0
20250401,133800,173808459,1024,1024,1024,1024,0
20250401,133700,173808459,1024,1024,1024,1024,2
20250401,133600,173806411,1029,1029,1029,1029,0
20250401,133500,173806411,1029,1026,1029,1024,2251
20250401,133400,171500278,1027,1027,1027,1027,1
20250401,133300,171499251,1026,1026,1026,1026,0
20250401,133200,171499251,1026,1026,1026,1026,59
20250401,133100,171438717,1026,1026,1026,1026,61
20250401,133000,171376131,1026,1026,1026,1026,0
20250401,132900,171376131,1026,1026,1026,1026,0
20250401,132800,171376131,1026,1025,1026,1025,533
20250401,132700,170829731,1026,1026,1026,1026,0
20250401,132600,170829731,1026,1026,1026,1026,0
20250401,132500,170829731,1026,1026,1026,1026,0
20250401,132400,170829731,1026,1026,1026,1026,0
20250401,132300,170829731,1026,1026,1026,1026,1
20250401,132200,170828705,1028,1028,1028,1028,0
20250401,132100,170828705,1028,1028,1028,1028,0
20250401,132000,170828705,1028,1028,1028,1028,0
20250401,131900,170828705,1028,1028,1028,1028,0
20250401,131800,170828705,1028,1022,1028,1022,277
20250401,131700,170545359,1027,1025,1027,1025,1561
20250401,131600,168943212,1025,1025,1025,1025,0
20250401,131500,168943212,1025,1025,1025,1025,50
20250401,131400,168891962,1025,1025,1025,1025,0
20250401,131300,168891962,1025,1020,1025,1019,890
20250401,131200,167984986,1020,1021,1021,1020,341
20250401,131100,167636881,1023,1023,1023,1023,0
20250401,131000,167636881,1023,1023,1023,1022,1897
20250401,130900,165697958,1024,1024,1024,1024,73
20250401,130800,165623206,1024,1025,1027,1024,278
20250401,130700,165338410,1024,1024,1024,1024,0
20250401,130600,165338410,1024,1024,1024,1024,0
20250401,130500,165338410,1024,1024,1024,1024,0
20250401,130400,165338410,1024,1024,1024,1024,0
20250401,130300,165338410,1024,1024,1024,1024,36
20250401,130200,165301546,1024,1024,1024,1024,0
20250401,130100,165301546,1024,1024,1024,1024,241
20250401,130000,165054762,1022,1026,1026,1022,926
20250401,125900,164107804,1027,1027,1027,1027,0
20250401,125800,164107804,1027,1028,1028,1027,336
20250401,125700,163762617,1029,1029,1029,1029,0
20250401,125600,163762617,1029,1029,1029,1029,0
20250401,125500,163762617,1029,1029,1029,1029,0
20250401,125400,163762617,1029,1029,1029,1029,80
20250401,125300,163680297,1030,1025,1030,1025,6
20250401,125200,163674142,1022,1022,1022,1022,2177
20250401,125100,161449248,1023,1023,1023,1023,0
20250401,125000,161449248,1023,1024,1024,1023,955
20250401,124900,160471488,1024,1025,1025,1024,1100
20250401,124800,159344088,1024,1024,1024,1024,79
20250401,124700,159263192,1025,1027,1027,1025,514
20250401,124600,158735768,1027,1026,1028,1026,13
20250401,124500,158722416,1027,1028,1028,1027,351
20250401,124400,158361618,1029,1029,1030,1029,1187
20250401,124300,157139872,1029,1029,1029,1028,90
20250401,124200,157047263,1026,1026,1026,1026,0
20250401,124100,157047263,1026,1026,1026,1026,0
20250401,124000,157047263,1026,1025,1026,1025,5190
20250401,123900,151722953,1026,1026,1026,1026,0
20250401,123800,151722953,1026,1026,1026,1026,0
20250401,123700,151722953,1026,1026,1026,1026,0
20250401,123600,151722953,1026,1021,1026,1021,2403
20250401,123500,149262686,1020,1020,1020,1020,0
20250401,123400,149262686,1020,1020,1020,1020,500
20250401,123300,148752686,1020,1022,1022,1020,200
20250401,123200,148548604,1020,1020,1020,1020,0
20250401,123100,148548604,1020,1020,1020,1020,0
20250401,123000,148548604,1020,1020,1020,1020,0
20250401,122900,148548604,1020,1020,1020,1020,100
20250401,122800,148446604,1021,1021,1021,1021,0
20250401,122700,148446604,1021,1021,1021,1021,71
20250401,122600,148374113,1021,1022,1022,1021,196
20250401,122500,148173963,1022,1022,1022,1022,0
20250401,122400,148173963,1022,1022,1022,1022,0
20250401,122300,148173963,1022,1022,1022,1022,148
20250401,122200,148022707,1023,1023,1023,1023,195
20250401,122100,147823222,1023,1023,1023,1023,500
20250401,122000,147311722,1023,1023,1023,1023,52
20250401,121900,147258526,1021,1021,1021,1021,0
20250401,121800,147258526,1021,1021,1021,1021,0
20250401,121700,147258526,1021,1021,1021,1021,194
20250401,121600,147060452,1021,1022,1022,1021,2000
20250401,121500,145016509,1022,1022,1022,1022,0
20250401,121400,145016509,1022,1022,1022,1022,0
20250401,121300,145016509,1022,1022,1022,1022,238
20250401,121200,144773273,1022,1022,1022,1022,0
20250401,121100,144773273,1022,1022,1022,1022,153
20250401,121000,144616907,1023,1023,1023,1023,0
20250401,120900,144616907,1023,1023,1023,1023,0
20250401,120800,144616907,1023,1023,1023,1023,0
20250401,120700,144616907,1023,1023,1023,1023,0
20250401,120600,144616907,1023,1023,1023,1023,0
20250401,120500,144616907,1023,1024,1024,1023,4302
20250401,120400,140215613,1024,1023,1024,1023,693
20250401,120300,139506627,1023,1023,1023,1023,1
20250401,120200,139505604,1019,1019,1019,1019,0
20250401,120100,139505604,1019,1019,1019,1019,180
20250401,120000,139322184,1026,1026,1026,1026,0
20250401,115900,139322184,1026,1020,1026,1019,178
20250401,115800,139140721,1027,1020,1027,1020,56
20250401,115700,139083544,1019,1019,1019,1019,895
20250401,115600,138171539,1018,1019,1019,1018,385
20250401,115500,137779514,1018,1019,1019,1018,239
20250401,115400,137535977,1020,1020,1020,1020,0
20250401,115300,137535977,1020,1020,1020,1020,24
20250401,115200,137511497,1020,1020,1020,1020,84
20250401,115100,137425817,1020,1020,1020,1020,0
20250401,115000,137425817,1020,1020,1020,1020,33
20250401,114900,137392157,1021,1021,1021,1021,0
20250401,114800,137392157,1021,1021,1021,1021,400
20250401,114700,136983757,1021,1021,1021,1021,81
20250401,114600,136901056,1021,1021,1021,1021,0
20250401,114500,136901056,1021,1023,1023,1021,855
20250401,114400,136027981,1024,1026,1026,1024,152
20250401,114300,135872285,1026,1029,1029,1026,303
20250401,114200,135560912,1029,1029,1029,1029,0
20250401,114100,135560912,1029,1029,1029,1029,100
20250401,114000,135458012,1030,1030,1030,1030,48
20250401,113900,135408572,1030,1030,1030,1030,261
20250401,113800,135139742,1030,1029,1030,1029,1066
20250401,113700,134042762,1029,1029,1029,1029,205
20250401,113600,133831817,1027,1027,1027,1027,0
20250401,113500,133831817,1027,1027,1027,1027,100
20250401,113400,133729117,1029,1029,1029,1029,1
20250401,113300,133728088,1029,1029,1029,1029,89
20250401,113200,133636507,1030,1029,1030,1024,759
20250401,113100,132856774,1025,1025,1025,1025,55
20250401,113000,132800399,1027,1030,1030,1027,210
20250401,112900,132584424,1031,1031,1031,1031,1
20250401,112800,132583393,1030,1031,1031,1030,98
20250401,112700,132482452,1031,1031,1031,1031,487
20250401,112600,131980355,1031,1030,1031,1029,2160
20250401,112500,129755526,1030,1029,1030,1029,1506
20250401,112400,128205668,1028,1027,1028,1027,726
20250401,112300,127459617,1027,1026,1027,1026,1032
20250401,112200,126400761,1025,1028,1028,1025,1251
20250401,112100,125117306,1027,1025,1027,1025,2007
20250401,112000,123057183,1025,1020,1025,1020,1203
20250401,111900,121826324,1020,1020,1020,1020,150
20250401,111800,121673324,1020,1020,1020,1020,0
20250401,111700,121673324,1020,1019,1020,1019,3546
20250401,111600,118056824,1017,1017,1017,1017,100
20250401,111500,117955124,1016,1016,1016,1016,0
20250401,111400,117955124,1016,1017,1017,1016,500
20250401,111300,117446995,1020,1020,1020,1020,0
20250401,111200,117446995,1020,1015,1020,1013,5720
20250401,111100,111636751,1015,1010,1015,1010,597
20250401,111000,111032683,1009,1006,1009,1006,1081
20250401,110900,109944954,1006,1006,1006,1006,38
20250401,110800,109906726,1006,1006,1006,1006,0
20250401,110700,109906726,1006,1006,1006,1006,793
20250401,110600,109108968,1009,1009,1009,1009,0
20250401,110500,109108968,1009,1009,1009,1009,30
20250401,110400,109078698,1010,1010,1010,1010,0
20250401,110300,109078698,1010,1010,1010,1010,0
20250401,110200,109078698,1010,1010,1010,1010,0
20250401,110100,109078698,1010,1010,1010,1010,55
20250401,110000,109023148,1010,1007,1010,1007,435
20250401,105900,108584974,1006,1008,1010,1006,609
20250401,105800,107970834,1008,1008,1008,1008,0
20250401,105700,107970834,1008,1008,1008,1008,7
20250401,105600,107963778,1009,1009,1009,1009,5
20250401,105500,107958733,1009,1009,1009,1009,2
20250401,105400,107956715,1004,1004,1009,1004,5820
20250401,105300,102092131,1004,997,1007,997,3539
20250401,105200,98539629,1002,997,1002,997,5843
20250401,105100,92706761,1001,1002,1002,998,1224
20250401,105000,91484940,1002,1002,1002,1002,150
20250401,104900,91334640,1002,997,1002,997,688
20250401,104800,90648019,1001,1001,1001,1001,11
20250401,104700,90637008,1000,1000,1000,1000,10
20250401,104600,90627008,1001,1001,1001,1001,0
20250401,104500,90627008,1001,1001,1001,1001,0
20250401,104400,90627008,1001,1001,1001,1001,92
20250401,104300,90534916,996,996,996,996,0
20250401,104200,90534916,996,996,996,996,71
20250401,104100,90464200,996,996,996,996,22
20250401,104000,90442288,994,994,994,994,0
20250401,103900,90442288,994,994,994,994,13
20250401,103800,90429366,1002,998,1002,993,289
20250401,103700,90140372,998,998,998,993,80
20250401,103600,90060582,998,995,998,994,861
20250401,103500,89204478,999,999,999,999,0
20250401,103400,89204478,999,998,999,998,224
20250401,103300,88980902,998,998,998,998,17
20250401,103200,88963936,998,994,998,994,1293
20250401,103100,87678146,998,997,998,995,138
20250401,103000,87540769,999,999,999,999,0
20250401,102900,87540769,999,995,999,995,49
20250401,102800,87491838,992,992,992,992,0
20250401,102700,87491838,992,995,995,992,315
20250401,102600,87178755,992,995,995,991,204
20250401,102500,86976489,995,993,995,991,1986
20250401,102400,85007841,999,995,999,991,906
20250401,102300,84108080,996,999,999,996,476
20250401,102200,83633370,999,995,999,995,349
20250401,102100,83285747,999,995,999,995,31
20250401,102000,83254790,999,996,1000,994,1410
20250401,101900,81851501,1000,998,1000,998,118
20250401,101800,81733703,994,998,998,994,4270
20250401,101700,77482546,1000,1001,1003,998,2411
20250401,101600,75072593,1004,1004,1004,1004,0
20250401,101500,75072593,1004,1004,1004,1002,639
20250401,101400,74431776,1005,1005,1005,1005,46
20250401,101300,74385546,1008,1008,1008,1008,0
20250401,101200,74385546,1008,1008,1008,1008,20
20250401,101100,74365386,1008,1008,1008,1004,2270
20250401,101000,72083554,1008,1008,1008,1008,0
20250401,100900,72083554,1008,1005,1008,1005,1640
20250401,100800,70435054,1002,1002,1002,1002,10
20250401,100700,70425034,1008,1008,1008,1008,0
20250401,100600,70425034,1008,1008,1008,1008,0
20250401,100500,70425034,1008,1001,1008,1000,655
20250401,100400,69769680,1008,1002,1009,1000,598
20250401,100300,69170971,1009,1007,1009,1002,3664
20250401,100200,65481081,1008,1011,1011,1008,71
20250401,100100,65409422,1013,1013,1013,1013,0
20250401,100000,65409422,1013,1010,1013,1009,96
20250401,095900,65312377,1010,1014,1014,1010,99
20250401,095800,65212367,1014,1013,1014,1012,1020
20250401,095700,64179105,1007,1007,1007,1007,24
20250401,095600,64154937,1007,1008,1008,1007,77
20250401,095500,64077368,1007,1010,1010,1007,179
20250401,095400,63896865,1016,1011,1016,1009,242
20250401,095300,63652032,1017,1017,1017,1017,0
20250401,095200,63652032,1017,1017,1017,1017,2
20250401,095100,63649998,1010,1017,1017,1010,295
20250401,095000,63350943,1013,1013,1013,1010,1751
20250401,094900,61577714,1013,1013,1013,1013,13
20250401,094800,61564545,1013,1008,1013,1008,399
20250401,094700,61162308,1008,1007,1008,1007,442
20250401,094600,60717025,1007,1008,1008,1007,206
20250401,094500,60509409,1008,1010,1010,1007,3138
20250401,094400,57346667,1008,1010,1010,1008,137
20250401,094300,57208351,1011,1013,1013,1011,130
20250401,094200,57076820,1013,1017,1018,1012,378
20250401,094100,56693575,1018,1016,1018,1016,114
20250401,094000,56577749,1016,1016,1016,1016,1528
20250401,093900,55025301,1016,1016,1016,1016,0
20250401,093800,55025301,1016,1011,1016,1011,1610
20250401,093700,53397516,1011,1013,1016,1010,941
20250401,093600,52446338,1016,1013,1018,1013,101
20250401,093500,52343992,1013,1013,1013,1013,11
20250401,093400,52332849,1011,1010,1011,1010,561
20250401,093300,51765941,1011,1011,1011,1003,16155
20250401,093200,35461634,1018,1010,1018,1010,151
20250401,093100,35307924,1011,1018,1018,1011,5144
20250401,093000,30107152,1013,1019,1019,1013,1309
20250401,092900,28780230,1019,1019,1019,1019,0
20250401,092800,28780230,1019,1023,1023,1019,261
20250401,092700,28514267,1019,1019,1019,1019,191
20250401,092600,28319638,1023,1023,1023,1023,0
20250401,092500,28319638,1023,1023,1023,1023,0
20250401,092400,28319638,1023,1023,1023,1023,0
20250401,092300,28319638,1023,1023,1023,1023,0
20250401,092200,28319638,1023,1023,1023,1023,5
20250401,092100,28314523,1019,1023,1023,1019,2374
20250401,092000,25895409,1023,1026,1026,1023,1463
20250401,091900,24394862,1026,1026,1026,1026,216
20250401,091800,24173246,1026,1026,1026,1026,453
20250401,091700,23708468,1026,1027,1027,1026,12
20250401,091600,23696154,1029,1027,1029,1026,1167
20250401,091500,22497769,1030,1027,1030,1025,896
20250401,091400,21575984,1025,1012,1025,1012,3496
20250401,091300,18004718,1018,1018,1018,1018,0
20250401,091200,18004718,1018,1018,1018,1018,101
20250401,091100,17901900,1012,1012,1012,1012,0
20250401,091000,17901900,1012,1014,1018,1012,314
20250401,090900,17582704,1011,1011,1011,1011,1
20250401,090800,17581693,1018,1009,1018,1009,357
20250401,090700,17218771,1009,1010,1010,1009,102
20250401,090600,17115752,1019,1018,1019,1018,712
20250401,090500,16390933,1018,1018,1018,1018,10
20250401,090400,16380753,1019,1019,1019,1005,8
20250401,090300,16372629,1005,1010,1010,1004,848
20250401,090200,15516574,1004,1021,1021,1004,4137
20250401,090100,11337424,1025,1024,1025,1024,7
20250401,090000,11330250,1004,999,1025,999,11319
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 211500 217955197 1030 1030 1030 1030 3857
3 20250401 211400 217955197 1030 1030 1030 1030 0
4 20250401 211300 217955197 1030 1030 1030 1030 0
5 20250401 211200 217955197 1030 1030 1030 1030 0
6 20250401 211100 217955197 1030 1030 1030 1030 0
7 20250401 211000 217955197 1030 1030 1030 1030 0
8 20250401 210900 217955197 1030 1030 1030 1030 0
9 20250401 210800 217955197 1030 1030 1030 1030 0
10 20250401 210700 217955197 1030 1030 1030 1030 0
11 20250401 210600 217955197 1030 1030 1030 1030 0
12 20250401 210500 217955197 1030 1030 1030 1030 0
13 20250401 210400 217955197 1030 1030 1030 1030 0
14 20250401 210300 217955197 1030 1030 1030 1030 0
15 20250401 210200 217955197 1030 1030 1030 1030 0
16 20250401 210100 217955197 1030 1030 1030 1030 0
17 20250401 210000 217955197 1030 1030 1030 1030 0
18 20250401 205900 217955197 1030 1030 1030 1030 0
19 20250401 205800 217955197 1030 1030 1030 1030 0
20 20250401 205700 217955197 1030 1030 1030 1030 0
21 20250401 205600 217955197 1030 1030 1030 1030 0
22 20250401 205500 217955197 1030 1030 1030 1030 0
23 20250401 205400 217955197 1030 1030 1030 1030 0
24 20250401 205300 217955197 1030 1030 1030 1030 0
25 20250401 205200 217955197 1030 1030 1030 1030 0
26 20250401 205100 217955197 1030 1030 1030 1030 0
27 20250401 205000 217955197 1030 1030 1030 1030 0
28 20250401 204900 217955197 1030 1030 1030 1030 0
29 20250401 204800 217955197 1030 1030 1030 1030 0
30 20250401 204700 217955197 1030 1030 1030 1030 0
31 20250401 204600 217955197 1030 1030 1030 1030 0
32 20250401 204500 217955197 1030 1030 1030 1030 3857
33 20250401 204400 217955197 1030 1030 1030 1030 0
34 20250401 204300 217955197 1030 1030 1030 1030 0
35 20250401 204200 217955197 1030 1030 1030 1030 0
36 20250401 204100 217955197 1030 1030 1030 1030 0
37 20250401 204000 217955197 1030 1030 1030 1030 0
38 20250401 203900 217955197 1030 1030 1030 1030 0
39 20250401 203800 217955197 1030 1030 1030 1030 0
40 20250401 203700 217955197 1030 1030 1030 1030 0
41 20250401 203600 217955197 1030 1030 1030 1030 0
42 20250401 203500 217955197 1030 1030 1030 1030 0
43 20250401 203400 217955197 1030 1030 1030 1030 0
44 20250401 203300 217955197 1030 1030 1030 1030 0
45 20250401 203200 217955197 1030 1030 1030 1030 0
46 20250401 203100 217955197 1030 1030 1030 1030 0
47 20250401 203000 217955197 1030 1030 1030 1030 0
48 20250401 202900 217955197 1030 1030 1030 1030 0
49 20250401 202800 217955197 1030 1030 1030 1030 0
50 20250401 202700 217955197 1030 1030 1030 1030 0
51 20250401 202600 217955197 1030 1030 1030 1030 0
52 20250401 202500 217955197 1030 1030 1030 1030 0
53 20250401 202400 217955197 1030 1030 1030 1030 0
54 20250401 202300 217955197 1030 1030 1030 1030 0
55 20250401 202200 217955197 1030 1030 1030 1030 0
56 20250401 202100 217955197 1030 1030 1030 1030 0
57 20250401 202000 217955197 1030 1030 1030 1030 0
58 20250401 201900 217955197 1030 1030 1030 1030 0
59 20250401 201800 217955197 1030 1030 1030 1030 0
60 20250401 201700 217955197 1030 1030 1030 1030 0
61 20250401 201600 217955197 1030 1030 1030 1030 0
62 20250401 201500 217955197 1030 1030 1030 1030 3857
63 20250401 201400 217955197 1030 1030 1030 1030 0
64 20250401 201300 217955197 1030 1030 1030 1030 0
65 20250401 201200 217955197 1030 1030 1030 1030 0
66 20250401 201100 217955197 1030 1030 1030 1030 0
67 20250401 201000 217955197 1030 1030 1030 1030 0
68 20250401 200900 217955197 1030 1030 1030 1030 0
69 20250401 200800 217955197 1030 1030 1030 1030 0
70 20250401 200700 217955197 1030 1030 1030 1030 0
71 20250401 200600 217955197 1030 1030 1030 1030 0
72 20250401 200500 217955197 1030 1030 1030 1030 0
73 20250401 200400 217955197 1030 1030 1030 1030 0
74 20250401 200300 217955197 1030 1030 1030 1030 0
75 20250401 200200 217955197 1030 1030 1030 1030 0
76 20250401 200100 217955197 1030 1030 1030 1030 0
77 20250401 200000 217955197 1030 1030 1030 1030 0
78 20250401 195900 217955197 1030 1030 1030 1030 0
79 20250401 195800 217955197 1030 1030 1030 1030 0
80 20250401 195700 217955197 1030 1030 1030 1030 0
81 20250401 195600 217955197 1030 1030 1030 1030 0
82 20250401 195500 217955197 1030 1030 1030 1030 0
83 20250401 195400 217955197 1030 1030 1030 1030 0
84 20250401 195300 217955197 1030 1030 1030 1030 0
85 20250401 195200 217955197 1030 1030 1030 1030 0
86 20250401 195100 217955197 1030 1030 1030 1030 0
87 20250401 195000 217955197 1030 1030 1030 1030 0
88 20250401 194900 217955197 1030 1030 1030 1030 0
89 20250401 194800 217955197 1030 1030 1030 1030 0
90 20250401 194700 217955197 1030 1030 1030 1030 0
91 20250401 194600 217955197 1030 1030 1030 1030 0
92 20250401 194500 217955197 1030 1030 1030 1030 3857
93 20250401 194400 217955197 1030 1030 1030 1030 0
94 20250401 194300 217955197 1030 1030 1030 1030 0
95 20250401 194200 217955197 1030 1030 1030 1030 0
96 20250401 194100 217955197 1030 1030 1030 1030 0
97 20250401 194000 217955197 1030 1030 1030 1030 0
98 20250401 193900 217955197 1030 1030 1030 1030 0
99 20250401 193800 217955197 1030 1030 1030 1030 0
100 20250401 193700 217955197 1030 1030 1030 1030 0
101 20250401 193600 217955197 1030 1030 1030 1030 0
102 20250401 193500 217955197 1030 1030 1030 1030 0
103 20250401 193400 217955197 1030 1030 1030 1030 0
104 20250401 193300 217955197 1030 1030 1030 1030 0
105 20250401 193200 217955197 1030 1030 1030 1030 0
106 20250401 193100 217955197 1030 1030 1030 1030 0
107 20250401 193000 217955197 1030 1030 1030 1030 0
108 20250401 192900 217955197 1030 1030 1030 1030 0
109 20250401 192800 217955197 1030 1030 1030 1030 0
110 20250401 192700 217955197 1030 1030 1030 1030 0
111 20250401 192600 217955197 1030 1030 1030 1030 0
112 20250401 192500 217955197 1030 1030 1030 1030 0
113 20250401 192400 217955197 1030 1030 1030 1030 0
114 20250401 192300 217955197 1030 1030 1030 1030 0
115 20250401 192200 217955197 1030 1030 1030 1030 0
116 20250401 192100 217955197 1030 1030 1030 1030 0
117 20250401 192000 217955197 1030 1030 1030 1030 0
118 20250401 191900 217955197 1030 1030 1030 1030 0
119 20250401 191800 217955197 1030 1030 1030 1030 0
120 20250401 191700 217955197 1030 1030 1030 1030 0
121 20250401 191600 217955197 1030 1030 1030 1030 0
122 20250401 191500 217955197 1030 1030 1030 1030 3857
123 20250401 191400 217955197 1030 1030 1030 1030 0
124 20250401 191300 217955197 1030 1030 1030 1030 0
125 20250401 191200 217955197 1030 1030 1030 1030 0
126 20250401 191100 217955197 1030 1030 1030 1030 0
127 20250401 191000 217955197 1030 1030 1030 1030 0
128 20250401 190900 217955197 1030 1030 1030 1030 0
129 20250401 190800 217955197 1030 1030 1030 1030 0
130 20250401 190700 217955197 1030 1030 1030 1030 0
131 20250401 190600 217955197 1030 1030 1030 1030 0
132 20250401 190500 217955197 1030 1030 1030 1030 0
133 20250401 190400 217955197 1030 1030 1030 1030 0
134 20250401 190300 217955197 1030 1030 1030 1030 0
135 20250401 190200 217955197 1030 1030 1030 1030 0
136 20250401 190100 217955197 1030 1030 1030 1030 0
137 20250401 190000 217955197 1030 1030 1030 1030 0
138 20250401 185900 217955197 1030 1030 1030 1030 0
139 20250401 185800 217955197 1030 1030 1030 1030 0
140 20250401 185700 217955197 1030 1030 1030 1030 0
141 20250401 185600 217955197 1030 1030 1030 1030 0
142 20250401 185500 217955197 1030 1030 1030 1030 0
143 20250401 185400 217955197 1030 1030 1030 1030 0
144 20250401 185300 217955197 1030 1030 1030 1030 0
145 20250401 185200 217955197 1030 1030 1030 1030 0
146 20250401 185100 217955197 1030 1030 1030 1030 0
147 20250401 185000 217955197 1030 1030 1030 1030 0
148 20250401 184900 217955197 1030 1030 1030 1030 0
149 20250401 184800 217955197 1030 1030 1030 1030 0
150 20250401 184700 217955197 1030 1030 1030 1030 0
151 20250401 184600 217955197 1030 1030 1030 1030 0
152 20250401 184500 217955197 1030 1030 1030 1030 3857
153 20250401 184400 217955197 1030 1030 1030 1030 0
154 20250401 184300 217955197 1030 1030 1030 1030 0
155 20250401 184200 217955197 1030 1030 1030 1030 0
156 20250401 184100 217955197 1030 1030 1030 1030 0
157 20250401 184000 217955197 1030 1030 1030 1030 0
158 20250401 183900 217955197 1030 1030 1030 1030 0
159 20250401 183800 217955197 1030 1030 1030 1030 0
160 20250401 183700 217955197 1030 1030 1030 1030 0
161 20250401 183600 217955197 1030 1030 1030 1030 0
162 20250401 183500 217955197 1030 1030 1030 1030 0
163 20250401 183400 217955197 1030 1030 1030 1030 0
164 20250401 183300 217955197 1030 1030 1030 1030 0
165 20250401 183200 217955197 1030 1030 1030 1030 0
166 20250401 183100 217955197 1030 1030 1030 1030 0
167 20250401 183000 217955197 1030 1030 1030 1030 0
168 20250401 182900 217955197 1030 1030 1030 1030 0
169 20250401 182800 217955197 1030 1030 1030 1030 0
170 20250401 182700 217955197 1030 1030 1030 1030 0
171 20250401 182600 217955197 1030 1030 1030 1030 0
172 20250401 182500 217955197 1030 1030 1030 1030 0
173 20250401 182400 217955197 1030 1030 1030 1030 0
174 20250401 182300 217955197 1030 1030 1030 1030 0
175 20250401 182200 217955197 1030 1030 1030 1030 0
176 20250401 182100 217955197 1030 1030 1030 1030 0
177 20250401 182000 217955197 1030 1030 1030 1030 0
178 20250401 181900 217955197 1030 1030 1030 1030 0
179 20250401 181800 217955197 1030 1030 1030 1030 0
180 20250401 181700 217955197 1030 1030 1030 1030 0
181 20250401 181600 217955197 1030 1030 1030 1030 0
182 20250401 181500 217955197 1030 1030 1030 1030 3857
183 20250401 181400 217955197 1030 1030 1030 1030 0
184 20250401 181300 217955197 1030 1030 1030 1030 0
185 20250401 181200 217955197 1030 1030 1030 1030 0
186 20250401 181100 217955197 1030 1030 1030 1030 0
187 20250401 181000 217955197 1030 1030 1030 1030 0
188 20250401 180900 217955197 1030 1030 1030 1030 0
189 20250401 180800 217955197 1030 1030 1030 1030 0
190 20250401 180700 217955197 1030 1030 1030 1030 0
191 20250401 180600 217955197 1030 1030 1030 1030 0
192 20250401 180500 217955197 1030 1030 1030 1030 0
193 20250401 180400 217955197 1030 1030 1030 1030 0
194 20250401 180300 217955197 1030 1030 1030 1030 0
195 20250401 180200 217955197 1030 1030 1030 1030 0
196 20250401 180100 217955197 1030 1030 1030 1030 0
197 20250401 180000 217955197 1030 1030 1030 1030 0
198 20250401 175900 217955197 1030 1030 1030 1030 0
199 20250401 175800 217955197 1030 1030 1030 1030 0
200 20250401 175700 217955197 1030 1030 1030 1030 0
201 20250401 175600 217955197 1030 1030 1030 1030 0
202 20250401 175500 217955197 1030 1030 1030 1030 0
203 20250401 175400 217955197 1030 1030 1030 1030 0
204 20250401 175300 217955197 1030 1030 1030 1030 0
205 20250401 175200 217955197 1030 1030 1030 1030 0
206 20250401 175100 217955197 1030 1030 1030 1030 0
207 20250401 175000 217955197 1030 1030 1030 1030 0
208 20250401 174900 217955197 1030 1030 1030 1030 0
209 20250401 174800 217955197 1030 1030 1030 1030 0
210 20250401 174700 217955197 1030 1030 1030 1030 0
211 20250401 174600 217955197 1030 1030 1030 1030 0
212 20250401 174500 217955197 1030 1030 1030 1030 3857
213 20250401 174400 217955197 1030 1030 1030 1030 0
214 20250401 174300 217955197 1030 1030 1030 1030 0
215 20250401 174200 217955197 1030 1030 1030 1030 0
216 20250401 174100 217955197 1030 1030 1030 1030 0
217 20250401 174000 217955197 1030 1030 1030 1030 0
218 20250401 173900 217955197 1030 1030 1030 1030 0
219 20250401 173800 217955197 1030 1030 1030 1030 0
220 20250401 173700 217955197 1030 1030 1030 1030 0
221 20250401 173600 217955197 1030 1030 1030 1030 0
222 20250401 173500 217955197 1030 1030 1030 1030 0
223 20250401 173400 217955197 1030 1030 1030 1030 0
224 20250401 173300 217955197 1030 1030 1030 1030 0
225 20250401 173200 217955197 1030 1030 1030 1030 0
226 20250401 173100 217955197 1030 1030 1030 1030 0
227 20250401 173000 217955197 1030 1030 1030 1030 0
228 20250401 172900 217955197 1030 1030 1030 1030 0
229 20250401 172800 217955197 1030 1030 1030 1030 0
230 20250401 172700 217955197 1030 1030 1030 1030 0
231 20250401 172600 217955197 1030 1030 1030 1030 0
232 20250401 172500 217955197 1030 1030 1030 1030 0
233 20250401 172400 217955197 1030 1030 1030 1030 0
234 20250401 172300 217955197 1030 1030 1030 1030 0
235 20250401 172200 217955197 1030 1030 1030 1030 0
236 20250401 172100 217955197 1030 1030 1030 1030 0
237 20250401 172000 217955197 1030 1030 1030 1030 0
238 20250401 171900 217955197 1030 1030 1030 1030 0
239 20250401 171800 217955197 1030 1030 1030 1030 0
240 20250401 171700 217955197 1030 1030 1030 1030 0
241 20250401 171600 217955197 1030 1030 1030 1030 0
242 20250401 171500 217955197 1030 1030 1030 1030 3857
243 20250401 171400 217955197 1030 1030 1030 1030 0
244 20250401 171300 217955197 1030 1030 1030 1030 0
245 20250401 171200 217955197 1030 1030 1030 1030 0
246 20250401 171100 217955197 1030 1030 1030 1030 0
247 20250401 171000 217955197 1030 1030 1030 1030 0
248 20250401 170900 217955197 1030 1030 1030 1030 0
249 20250401 170800 217955197 1030 1030 1030 1030 0
250 20250401 170700 217955197 1030 1030 1030 1030 0
251 20250401 170600 217955197 1030 1030 1030 1030 0
252 20250401 170500 217955197 1030 1030 1030 1030 0
253 20250401 170400 217955197 1030 1030 1030 1030 0
254 20250401 170300 217955197 1030 1030 1030 1030 0
255 20250401 170200 217955197 1030 1030 1030 1030 0
256 20250401 170100 217955197 1030 1030 1030 1030 0
257 20250401 170000 217955197 1030 1030 1030 1030 0
258 20250401 165900 217955197 1030 1030 1030 1030 0
259 20250401 165800 217955197 1030 1030 1030 1030 0
260 20250401 165700 217955197 1030 1030 1030 1030 0
261 20250401 165600 217955197 1030 1030 1030 1030 0
262 20250401 165500 217955197 1030 1030 1030 1030 0
263 20250401 165400 217955197 1030 1030 1030 1030 0
264 20250401 165300 217955197 1030 1030 1030 1030 0
265 20250401 165200 217955197 1030 1030 1030 1030 0
266 20250401 165100 217955197 1030 1030 1030 1030 0
267 20250401 165000 217955197 1030 1030 1030 1030 0
268 20250401 164900 217955197 1030 1030 1030 1030 0
269 20250401 164800 217955197 1030 1030 1030 1030 0
270 20250401 164700 217955197 1030 1030 1030 1030 0
271 20250401 164600 217955197 1030 1030 1030 1030 0
272 20250401 164500 217955197 1030 1030 1030 1030 3857
273 20250401 164400 217955197 1030 1030 1030 1030 0
274 20250401 164300 217955197 1030 1030 1030 1030 0
275 20250401 164200 217955197 1030 1030 1030 1030 0
276 20250401 164100 217955197 1030 1030 1030 1030 0
277 20250401 164000 217955197 1030 1030 1030 1030 0
278 20250401 163900 217955197 1030 1030 1030 1030 0
279 20250401 163800 217955197 1030 1030 1030 1030 0
280 20250401 163700 217955197 1030 1030 1030 1030 0
281 20250401 163600 217955197 1030 1030 1030 1030 0
282 20250401 163500 217955197 1030 1030 1030 1030 0
283 20250401 163400 217955197 1030 1030 1030 1030 0
284 20250401 163300 217955197 1030 1030 1030 1030 0
285 20250401 163200 217955197 1030 1030 1030 1030 0
286 20250401 163100 217955197 1030 1030 1030 1030 0
287 20250401 163000 217955197 1030 1030 1030 1030 0
288 20250401 162900 217955197 1030 1030 1030 1030 0
289 20250401 162800 217955197 1030 1030 1030 1030 0
290 20250401 162700 217955197 1030 1030 1030 1030 0
291 20250401 162600 217955197 1030 1030 1030 1030 0
292 20250401 162500 217955197 1030 1030 1030 1030 0
293 20250401 162400 217955197 1030 1030 1030 1030 0
294 20250401 162300 217955197 1030 1030 1030 1030 0
295 20250401 162200 217955197 1030 1030 1030 1030 0
296 20250401 162100 217955197 1030 1030 1030 1030 0
297 20250401 162000 217955197 1030 1030 1030 1030 0
298 20250401 161900 217955197 1030 1030 1030 1030 0
299 20250401 161800 217955197 1030 1030 1030 1030 0
300 20250401 161700 217955197 1030 1030 1030 1030 0
301 20250401 161600 217955197 1030 1030 1030 1030 0
302 20250401 161500 217955197 1030 1030 1030 1030 3857
303 20250401 161400 217955197 1030 1030 1030 1030 0
304 20250401 161300 217955197 1030 1030 1030 1030 0
305 20250401 161200 217955197 1030 1030 1030 1030 0
306 20250401 161100 217955197 1030 1030 1030 1030 0
307 20250401 161000 217955197 1030 1030 1030 1030 0
308 20250401 160900 217955197 1030 1030 1030 1030 0
309 20250401 160800 217955197 1030 1030 1030 1030 0
310 20250401 160700 217955197 1030 1030 1030 1030 0
311 20250401 160600 217955197 1030 1030 1030 1030 0
312 20250401 160500 217955197 1030 1030 1030 1030 0
313 20250401 160400 217955197 1030 1030 1030 1030 0
314 20250401 160300 217955197 1030 1030 1030 1030 0
315 20250401 160200 217955197 1030 1030 1030 1030 0
316 20250401 160100 217955197 1030 1030 1030 1030 0
317 20250401 160000 217955197 1030 1030 1030 1030 0
318 20250401 155900 217955197 1030 1030 1030 1030 0
319 20250401 155800 217955197 1030 1030 1030 1030 0
320 20250401 155700 217955197 1030 1030 1030 1030 0
321 20250401 155600 217955197 1030 1030 1030 1030 0
322 20250401 155500 217955197 1030 1030 1030 1030 0
323 20250401 155400 217955197 1030 1030 1030 1030 0
324 20250401 155300 217955197 1030 1030 1030 1030 0
325 20250401 155200 217955197 1030 1030 1030 1030 0
326 20250401 155100 217955197 1030 1030 1030 1030 0
327 20250401 155000 217955197 1030 1030 1030 1030 0
328 20250401 154900 217955197 1030 1030 1030 1030 0
329 20250401 154800 217955197 1030 1030 1030 1030 0
330 20250401 154700 217955197 1030 1030 1030 1030 0
331 20250401 154600 217955197 1030 1030 1030 1030 0
332 20250401 154500 217955197 1030 1030 1030 1030 3857
333 20250401 154400 217955197 1030 1030 1030 1030 0
334 20250401 154300 217955197 1030 1030 1030 1030 0
335 20250401 154200 217955197 1030 1030 1030 1030 0
336 20250401 154100 217955197 1030 1030 1030 1030 0
337 20250401 154000 217955197 1030 1030 1030 1030 0
338 20250401 153900 217955197 1030 1030 1030 1030 0
339 20250401 153800 217955197 1030 1030 1030 1030 0
340 20250401 153700 217955197 1030 1030 1030 1030 0
341 20250401 153600 217955197 1030 1030 1030 1030 0
342 20250401 153500 217955197 1030 1030 1030 1030 0
343 20250401 153400 217955197 1030 1030 1030 1030 0
344 20250401 153300 217955197 1030 1030 1030 1030 0
345 20250401 153200 217955197 1030 1030 1030 1030 0
346 20250401 153100 217955197 1030 1030 1030 1030 0
347 20250401 153000 217955197 1030 1030 1030 1030 3857
348 20250401 152900 213982487 1030 1030 1030 1030 0
349 20250401 152800 213982487 1030 1030 1030 1030 0
350 20250401 152700 213982487 1030 1030 1030 1030 0
351 20250401 152600 213982487 1030 1030 1030 1030 0
352 20250401 152500 213982487 1030 1030 1030 1030 0
353 20250401 152400 213982487 1030 1030 1030 1030 0
354 20250401 152300 213982487 1030 1030 1030 1030 0
355 20250401 152200 213982487 1030 1030 1030 1030 0
356 20250401 152100 213982487 1030 1030 1030 1030 0
357 20250401 152000 213982487 1030 1030 1030 1030 0
358 20250401 151900 213982487 1030 1030 1030 1030 1985
359 20250401 151800 211937937 1030 1030 1030 1030 32
360 20250401 151700 211904977 1030 1029 1030 1029 535
361 20250401 151600 211354261 1029 1029 1029 1029 0
362 20250401 151500 211354261 1029 1027 1029 1027 1965
363 20250401 151400 209334222 1027 1027 1027 1027 0
364 20250401 151300 209334222 1027 1024 1027 1024 2319
365 20250401 151200 206957001 1025 1025 1025 1025 0
366 20250401 151100 206957001 1025 1025 1025 1025 0
367 20250401 151000 206957001 1025 1024 1025 1024 1029
368 20250401 150900 205903185 1020 1021 1024 1020 923
369 20250401 150800 204961256 1025 1025 1025 1025 0
370 20250401 150700 204961256 1025 1025 1025 1025 0
371 20250401 150600 204961256 1025 1024 1025 1021 545
372 20250401 150500 204404257 1027 1023 1027 1023 101
373 20250401 150400 204300758 1023 1023 1023 1023 0
374 20250401 150300 204300758 1023 1023 1023 1023 156
375 20250401 150200 204141170 1023 1023 1023 1023 176
376 20250401 150100 203961122 1023 1023 1023 1023 3
377 20250401 150000 203958053 1023 1022 1023 1021 1956
378 20250401 145900 201960750 1022 1023 1023 1022 79
379 20250401 145800 201880005 1024 1024 1024 1024 0
380 20250401 145700 201880005 1024 1023 1024 1022 1111
381 20250401 145600 200744160 1024 1025 1025 1024 3741
382 20250401 145500 196913328 1027 1027 1027 1027 0
383 20250401 145400 196913328 1027 1027 1027 1027 0
384 20250401 145300 196913328 1027 1026 1027 1026 4445
385 20250401 145200 192352344 1026 1026 1026 1026 0
386 20250401 145100 192352344 1026 1025 1026 1023 2222
387 20250401 145000 190078344 1026 1026 1026 1026 0
388 20250401 144900 190078344 1026 1026 1026 1026 23
389 20250401 144800 190054746 1027 1027 1027 1027 0
390 20250401 144700 190054746 1027 1027 1027 1027 0
391 20250401 144600 190054746 1027 1027 1027 1027 0
392 20250401 144500 190054746 1027 1025 1027 1025 56
393 20250401 144400 189997344 1025 1025 1025 1025 0
394 20250401 144300 189997344 1025 1025 1025 1025 945
395 20250401 144200 189028719 1025 1025 1025 1025 36
396 20250401 144100 188991819 1027 1027 1027 1027 0
397 20250401 144000 188991819 1027 1027 1027 1027 0
398 20250401 143900 188991819 1027 1027 1027 1027 0
399 20250401 143800 188991819 1027 1025 1027 1025 51
400 20250401 143700 188939542 1027 1027 1027 1027 126
401 20250401 143600 188810140 1028 1028 1028 1028 0
402 20250401 143500 188810140 1028 1028 1028 1028 0
403 20250401 143400 188810140 1028 1024 1028 1024 35
404 20250401 143300 188774296 1028 1028 1028 1028 100
405 20250401 143200 188671496 1029 1029 1029 1029 0
406 20250401 143100 188671496 1029 1029 1029 1029 0
407 20250401 143000 188671496 1029 1027 1029 1027 2647
408 20250401 142900 185951002 1026 1026 1027 1026 821
409 20250401 142800 185108584 1026 1025 1026 1024 610
410 20250401 142700 184483758 1026 1026 1026 1026 0
411 20250401 142600 184483758 1026 1026 1026 1026 0
412 20250401 142500 184483758 1026 1026 1026 1026 121
413 20250401 142400 184359612 1028 1028 1028 1028 0
414 20250401 142300 184359612 1028 1028 1028 1028 0
415 20250401 142200 184359612 1028 1028 1028 1028 25
416 20250401 142100 184333912 1029 1028 1029 1028 1093
417 20250401 142000 183210199 1028 1026 1028 1026 700
418 20250401 141900 182491226 1027 1027 1027 1027 0
419 20250401 141800 182491226 1027 1027 1027 1027 0
420 20250401 141700 182491226 1027 1027 1027 1027 0
421 20250401 141600 182491226 1027 1027 1027 1027 2
422 20250401 141500 182489172 1026 1026 1026 1026 40
423 20250401 141400 182448132 1027 1026 1027 1026 80
424 20250401 141300 182366003 1027 1027 1027 1027 0
425 20250401 141200 182366003 1027 1027 1027 1027 29
426 20250401 141100 182336220 1026 1027 1027 1026 45
427 20250401 141000 182290006 1026 1026 1026 1026 0
428 20250401 140900 182290006 1026 1026 1026 1026 0
429 20250401 140800 182290006 1026 1026 1026 1026 0
430 20250401 140700 182290006 1026 1026 1026 1026 203
431 20250401 140600 182081728 1027 1027 1028 1027 467
432 20250401 140500 181602053 1027 1027 1027 1027 328
433 20250401 140400 181265197 1027 1027 1027 1027 0
434 20250401 140300 181265197 1027 1027 1027 1027 0
435 20250401 140200 181265197 1027 1027 1027 1027 1
436 20250401 140100 181264170 1027 1027 1027 1027 0
437 20250401 140000 181264170 1027 1027 1027 1027 0
438 20250401 135900 181264170 1027 1027 1027 1027 0
439 20250401 135800 181264170 1027 1027 1027 1027 0
440 20250401 135700 181264170 1027 1027 1027 1027 0
441 20250401 135600 181264170 1027 1027 1027 1027 0
442 20250401 135500 181264170 1027 1027 1027 1027 0
443 20250401 135400 181264170 1027 1027 1027 1024 2252
444 20250401 135300 178957340 1026 1026 1026 1026 0
445 20250401 135200 178957340 1026 1025 1026 1025 1783
446 20250401 135100 177129372 1026 1026 1026 1026 0
447 20250401 135000 177129372 1026 1026 1026 1026 0
448 20250401 134900 177129372 1026 1026 1026 1026 4
449 20250401 134800 177125268 1027 1027 1027 1027 0
450 20250401 134700 177125268 1027 1026 1027 1026 833
451 20250401 134600 176270526 1027 1025 1027 1025 1678
452 20250401 134500 174549483 1024 1025 1025 1024 673
453 20250401 134400 173859659 1024 1024 1024 1024 0
454 20250401 134300 173859659 1024 1024 1024 1024 0
455 20250401 134200 173859659 1024 1024 1024 1024 0
456 20250401 134100 173859659 1024 1024 1024 1024 0
457 20250401 134000 173859659 1024 1024 1024 1024 50
458 20250401 133900 173808459 1024 1024 1024 1024 0
459 20250401 133800 173808459 1024 1024 1024 1024 0
460 20250401 133700 173808459 1024 1024 1024 1024 2
461 20250401 133600 173806411 1029 1029 1029 1029 0
462 20250401 133500 173806411 1029 1026 1029 1024 2251
463 20250401 133400 171500278 1027 1027 1027 1027 1
464 20250401 133300 171499251 1026 1026 1026 1026 0
465 20250401 133200 171499251 1026 1026 1026 1026 59
466 20250401 133100 171438717 1026 1026 1026 1026 61
467 20250401 133000 171376131 1026 1026 1026 1026 0
468 20250401 132900 171376131 1026 1026 1026 1026 0
469 20250401 132800 171376131 1026 1025 1026 1025 533
470 20250401 132700 170829731 1026 1026 1026 1026 0
471 20250401 132600 170829731 1026 1026 1026 1026 0
472 20250401 132500 170829731 1026 1026 1026 1026 0
473 20250401 132400 170829731 1026 1026 1026 1026 0
474 20250401 132300 170829731 1026 1026 1026 1026 1
475 20250401 132200 170828705 1028 1028 1028 1028 0
476 20250401 132100 170828705 1028 1028 1028 1028 0
477 20250401 132000 170828705 1028 1028 1028 1028 0
478 20250401 131900 170828705 1028 1028 1028 1028 0
479 20250401 131800 170828705 1028 1022 1028 1022 277
480 20250401 131700 170545359 1027 1025 1027 1025 1561
481 20250401 131600 168943212 1025 1025 1025 1025 0
482 20250401 131500 168943212 1025 1025 1025 1025 50
483 20250401 131400 168891962 1025 1025 1025 1025 0
484 20250401 131300 168891962 1025 1020 1025 1019 890
485 20250401 131200 167984986 1020 1021 1021 1020 341
486 20250401 131100 167636881 1023 1023 1023 1023 0
487 20250401 131000 167636881 1023 1023 1023 1022 1897
488 20250401 130900 165697958 1024 1024 1024 1024 73
489 20250401 130800 165623206 1024 1025 1027 1024 278
490 20250401 130700 165338410 1024 1024 1024 1024 0
491 20250401 130600 165338410 1024 1024 1024 1024 0
492 20250401 130500 165338410 1024 1024 1024 1024 0
493 20250401 130400 165338410 1024 1024 1024 1024 0
494 20250401 130300 165338410 1024 1024 1024 1024 36
495 20250401 130200 165301546 1024 1024 1024 1024 0
496 20250401 130100 165301546 1024 1024 1024 1024 241
497 20250401 130000 165054762 1022 1026 1026 1022 926
498 20250401 125900 164107804 1027 1027 1027 1027 0
499 20250401 125800 164107804 1027 1028 1028 1027 336
500 20250401 125700 163762617 1029 1029 1029 1029 0
501 20250401 125600 163762617 1029 1029 1029 1029 0
502 20250401 125500 163762617 1029 1029 1029 1029 0
503 20250401 125400 163762617 1029 1029 1029 1029 80
504 20250401 125300 163680297 1030 1025 1030 1025 6
505 20250401 125200 163674142 1022 1022 1022 1022 2177
506 20250401 125100 161449248 1023 1023 1023 1023 0
507 20250401 125000 161449248 1023 1024 1024 1023 955
508 20250401 124900 160471488 1024 1025 1025 1024 1100
509 20250401 124800 159344088 1024 1024 1024 1024 79
510 20250401 124700 159263192 1025 1027 1027 1025 514
511 20250401 124600 158735768 1027 1026 1028 1026 13
512 20250401 124500 158722416 1027 1028 1028 1027 351
513 20250401 124400 158361618 1029 1029 1030 1029 1187
514 20250401 124300 157139872 1029 1029 1029 1028 90
515 20250401 124200 157047263 1026 1026 1026 1026 0
516 20250401 124100 157047263 1026 1026 1026 1026 0
517 20250401 124000 157047263 1026 1025 1026 1025 5190
518 20250401 123900 151722953 1026 1026 1026 1026 0
519 20250401 123800 151722953 1026 1026 1026 1026 0
520 20250401 123700 151722953 1026 1026 1026 1026 0
521 20250401 123600 151722953 1026 1021 1026 1021 2403
522 20250401 123500 149262686 1020 1020 1020 1020 0
523 20250401 123400 149262686 1020 1020 1020 1020 500
524 20250401 123300 148752686 1020 1022 1022 1020 200
525 20250401 123200 148548604 1020 1020 1020 1020 0
526 20250401 123100 148548604 1020 1020 1020 1020 0
527 20250401 123000 148548604 1020 1020 1020 1020 0
528 20250401 122900 148548604 1020 1020 1020 1020 100
529 20250401 122800 148446604 1021 1021 1021 1021 0
530 20250401 122700 148446604 1021 1021 1021 1021 71
531 20250401 122600 148374113 1021 1022 1022 1021 196
532 20250401 122500 148173963 1022 1022 1022 1022 0
533 20250401 122400 148173963 1022 1022 1022 1022 0
534 20250401 122300 148173963 1022 1022 1022 1022 148
535 20250401 122200 148022707 1023 1023 1023 1023 195
536 20250401 122100 147823222 1023 1023 1023 1023 500
537 20250401 122000 147311722 1023 1023 1023 1023 52
538 20250401 121900 147258526 1021 1021 1021 1021 0
539 20250401 121800 147258526 1021 1021 1021 1021 0
540 20250401 121700 147258526 1021 1021 1021 1021 194
541 20250401 121600 147060452 1021 1022 1022 1021 2000
542 20250401 121500 145016509 1022 1022 1022 1022 0
543 20250401 121400 145016509 1022 1022 1022 1022 0
544 20250401 121300 145016509 1022 1022 1022 1022 238
545 20250401 121200 144773273 1022 1022 1022 1022 0
546 20250401 121100 144773273 1022 1022 1022 1022 153
547 20250401 121000 144616907 1023 1023 1023 1023 0
548 20250401 120900 144616907 1023 1023 1023 1023 0
549 20250401 120800 144616907 1023 1023 1023 1023 0
550 20250401 120700 144616907 1023 1023 1023 1023 0
551 20250401 120600 144616907 1023 1023 1023 1023 0
552 20250401 120500 144616907 1023 1024 1024 1023 4302
553 20250401 120400 140215613 1024 1023 1024 1023 693
554 20250401 120300 139506627 1023 1023 1023 1023 1
555 20250401 120200 139505604 1019 1019 1019 1019 0
556 20250401 120100 139505604 1019 1019 1019 1019 180
557 20250401 120000 139322184 1026 1026 1026 1026 0
558 20250401 115900 139322184 1026 1020 1026 1019 178
559 20250401 115800 139140721 1027 1020 1027 1020 56
560 20250401 115700 139083544 1019 1019 1019 1019 895
561 20250401 115600 138171539 1018 1019 1019 1018 385
562 20250401 115500 137779514 1018 1019 1019 1018 239
563 20250401 115400 137535977 1020 1020 1020 1020 0
564 20250401 115300 137535977 1020 1020 1020 1020 24
565 20250401 115200 137511497 1020 1020 1020 1020 84
566 20250401 115100 137425817 1020 1020 1020 1020 0
567 20250401 115000 137425817 1020 1020 1020 1020 33
568 20250401 114900 137392157 1021 1021 1021 1021 0
569 20250401 114800 137392157 1021 1021 1021 1021 400
570 20250401 114700 136983757 1021 1021 1021 1021 81
571 20250401 114600 136901056 1021 1021 1021 1021 0
572 20250401 114500 136901056 1021 1023 1023 1021 855
573 20250401 114400 136027981 1024 1026 1026 1024 152
574 20250401 114300 135872285 1026 1029 1029 1026 303
575 20250401 114200 135560912 1029 1029 1029 1029 0
576 20250401 114100 135560912 1029 1029 1029 1029 100
577 20250401 114000 135458012 1030 1030 1030 1030 48
578 20250401 113900 135408572 1030 1030 1030 1030 261
579 20250401 113800 135139742 1030 1029 1030 1029 1066
580 20250401 113700 134042762 1029 1029 1029 1029 205
581 20250401 113600 133831817 1027 1027 1027 1027 0
582 20250401 113500 133831817 1027 1027 1027 1027 100
583 20250401 113400 133729117 1029 1029 1029 1029 1
584 20250401 113300 133728088 1029 1029 1029 1029 89
585 20250401 113200 133636507 1030 1029 1030 1024 759
586 20250401 113100 132856774 1025 1025 1025 1025 55
587 20250401 113000 132800399 1027 1030 1030 1027 210
588 20250401 112900 132584424 1031 1031 1031 1031 1
589 20250401 112800 132583393 1030 1031 1031 1030 98
590 20250401 112700 132482452 1031 1031 1031 1031 487
591 20250401 112600 131980355 1031 1030 1031 1029 2160
592 20250401 112500 129755526 1030 1029 1030 1029 1506
593 20250401 112400 128205668 1028 1027 1028 1027 726
594 20250401 112300 127459617 1027 1026 1027 1026 1032
595 20250401 112200 126400761 1025 1028 1028 1025 1251
596 20250401 112100 125117306 1027 1025 1027 1025 2007
597 20250401 112000 123057183 1025 1020 1025 1020 1203
598 20250401 111900 121826324 1020 1020 1020 1020 150
599 20250401 111800 121673324 1020 1020 1020 1020 0
600 20250401 111700 121673324 1020 1019 1020 1019 3546
601 20250401 111600 118056824 1017 1017 1017 1017 100
602 20250401 111500 117955124 1016 1016 1016 1016 0
603 20250401 111400 117955124 1016 1017 1017 1016 500
604 20250401 111300 117446995 1020 1020 1020 1020 0
605 20250401 111200 117446995 1020 1015 1020 1013 5720
606 20250401 111100 111636751 1015 1010 1015 1010 597
607 20250401 111000 111032683 1009 1006 1009 1006 1081
608 20250401 110900 109944954 1006 1006 1006 1006 38
609 20250401 110800 109906726 1006 1006 1006 1006 0
610 20250401 110700 109906726 1006 1006 1006 1006 793
611 20250401 110600 109108968 1009 1009 1009 1009 0
612 20250401 110500 109108968 1009 1009 1009 1009 30
613 20250401 110400 109078698 1010 1010 1010 1010 0
614 20250401 110300 109078698 1010 1010 1010 1010 0
615 20250401 110200 109078698 1010 1010 1010 1010 0
616 20250401 110100 109078698 1010 1010 1010 1010 55
617 20250401 110000 109023148 1010 1007 1010 1007 435
618 20250401 105900 108584974 1006 1008 1010 1006 609
619 20250401 105800 107970834 1008 1008 1008 1008 0
620 20250401 105700 107970834 1008 1008 1008 1008 7
621 20250401 105600 107963778 1009 1009 1009 1009 5
622 20250401 105500 107958733 1009 1009 1009 1009 2
623 20250401 105400 107956715 1004 1004 1009 1004 5820
624 20250401 105300 102092131 1004 997 1007 997 3539
625 20250401 105200 98539629 1002 997 1002 997 5843
626 20250401 105100 92706761 1001 1002 1002 998 1224
627 20250401 105000 91484940 1002 1002 1002 1002 150
628 20250401 104900 91334640 1002 997 1002 997 688
629 20250401 104800 90648019 1001 1001 1001 1001 11
630 20250401 104700 90637008 1000 1000 1000 1000 10
631 20250401 104600 90627008 1001 1001 1001 1001 0
632 20250401 104500 90627008 1001 1001 1001 1001 0
633 20250401 104400 90627008 1001 1001 1001 1001 92
634 20250401 104300 90534916 996 996 996 996 0
635 20250401 104200 90534916 996 996 996 996 71
636 20250401 104100 90464200 996 996 996 996 22
637 20250401 104000 90442288 994 994 994 994 0
638 20250401 103900 90442288 994 994 994 994 13
639 20250401 103800 90429366 1002 998 1002 993 289
640 20250401 103700 90140372 998 998 998 993 80
641 20250401 103600 90060582 998 995 998 994 861
642 20250401 103500 89204478 999 999 999 999 0
643 20250401 103400 89204478 999 998 999 998 224
644 20250401 103300 88980902 998 998 998 998 17
645 20250401 103200 88963936 998 994 998 994 1293
646 20250401 103100 87678146 998 997 998 995 138
647 20250401 103000 87540769 999 999 999 999 0
648 20250401 102900 87540769 999 995 999 995 49
649 20250401 102800 87491838 992 992 992 992 0
650 20250401 102700 87491838 992 995 995 992 315
651 20250401 102600 87178755 992 995 995 991 204
652 20250401 102500 86976489 995 993 995 991 1986
653 20250401 102400 85007841 999 995 999 991 906
654 20250401 102300 84108080 996 999 999 996 476
655 20250401 102200 83633370 999 995 999 995 349
656 20250401 102100 83285747 999 995 999 995 31
657 20250401 102000 83254790 999 996 1000 994 1410
658 20250401 101900 81851501 1000 998 1000 998 118
659 20250401 101800 81733703 994 998 998 994 4270
660 20250401 101700 77482546 1000 1001 1003 998 2411
661 20250401 101600 75072593 1004 1004 1004 1004 0
662 20250401 101500 75072593 1004 1004 1004 1002 639
663 20250401 101400 74431776 1005 1005 1005 1005 46
664 20250401 101300 74385546 1008 1008 1008 1008 0
665 20250401 101200 74385546 1008 1008 1008 1008 20
666 20250401 101100 74365386 1008 1008 1008 1004 2270
667 20250401 101000 72083554 1008 1008 1008 1008 0
668 20250401 100900 72083554 1008 1005 1008 1005 1640
669 20250401 100800 70435054 1002 1002 1002 1002 10
670 20250401 100700 70425034 1008 1008 1008 1008 0
671 20250401 100600 70425034 1008 1008 1008 1008 0
672 20250401 100500 70425034 1008 1001 1008 1000 655
673 20250401 100400 69769680 1008 1002 1009 1000 598
674 20250401 100300 69170971 1009 1007 1009 1002 3664
675 20250401 100200 65481081 1008 1011 1011 1008 71
676 20250401 100100 65409422 1013 1013 1013 1013 0
677 20250401 100000 65409422 1013 1010 1013 1009 96
678 20250401 095900 65312377 1010 1014 1014 1010 99
679 20250401 095800 65212367 1014 1013 1014 1012 1020
680 20250401 095700 64179105 1007 1007 1007 1007 24
681 20250401 095600 64154937 1007 1008 1008 1007 77
682 20250401 095500 64077368 1007 1010 1010 1007 179
683 20250401 095400 63896865 1016 1011 1016 1009 242
684 20250401 095300 63652032 1017 1017 1017 1017 0
685 20250401 095200 63652032 1017 1017 1017 1017 2
686 20250401 095100 63649998 1010 1017 1017 1010 295
687 20250401 095000 63350943 1013 1013 1013 1010 1751
688 20250401 094900 61577714 1013 1013 1013 1013 13
689 20250401 094800 61564545 1013 1008 1013 1008 399
690 20250401 094700 61162308 1008 1007 1008 1007 442
691 20250401 094600 60717025 1007 1008 1008 1007 206
692 20250401 094500 60509409 1008 1010 1010 1007 3138
693 20250401 094400 57346667 1008 1010 1010 1008 137
694 20250401 094300 57208351 1011 1013 1013 1011 130
695 20250401 094200 57076820 1013 1017 1018 1012 378
696 20250401 094100 56693575 1018 1016 1018 1016 114
697 20250401 094000 56577749 1016 1016 1016 1016 1528
698 20250401 093900 55025301 1016 1016 1016 1016 0
699 20250401 093800 55025301 1016 1011 1016 1011 1610
700 20250401 093700 53397516 1011 1013 1016 1010 941
701 20250401 093600 52446338 1016 1013 1018 1013 101
702 20250401 093500 52343992 1013 1013 1013 1013 11
703 20250401 093400 52332849 1011 1010 1011 1010 561
704 20250401 093300 51765941 1011 1011 1011 1003 16155
705 20250401 093200 35461634 1018 1010 1018 1010 151
706 20250401 093100 35307924 1011 1018 1018 1011 5144
707 20250401 093000 30107152 1013 1019 1019 1013 1309
708 20250401 092900 28780230 1019 1019 1019 1019 0
709 20250401 092800 28780230 1019 1023 1023 1019 261
710 20250401 092700 28514267 1019 1019 1019 1019 191
711 20250401 092600 28319638 1023 1023 1023 1023 0
712 20250401 092500 28319638 1023 1023 1023 1023 0
713 20250401 092400 28319638 1023 1023 1023 1023 0
714 20250401 092300 28319638 1023 1023 1023 1023 0
715 20250401 092200 28319638 1023 1023 1023 1023 5
716 20250401 092100 28314523 1019 1023 1023 1019 2374
717 20250401 092000 25895409 1023 1026 1026 1023 1463
718 20250401 091900 24394862 1026 1026 1026 1026 216
719 20250401 091800 24173246 1026 1026 1026 1026 453
720 20250401 091700 23708468 1026 1027 1027 1026 12
721 20250401 091600 23696154 1029 1027 1029 1026 1167
722 20250401 091500 22497769 1030 1027 1030 1025 896
723 20250401 091400 21575984 1025 1012 1025 1012 3496
724 20250401 091300 18004718 1018 1018 1018 1018 0
725 20250401 091200 18004718 1018 1018 1018 1018 101
726 20250401 091100 17901900 1012 1012 1012 1012 0
727 20250401 091000 17901900 1012 1014 1018 1012 314
728 20250401 090900 17582704 1011 1011 1011 1011 1
729 20250401 090800 17581693 1018 1009 1018 1009 357
730 20250401 090700 17218771 1009 1010 1010 1009 102
731 20250401 090600 17115752 1019 1018 1019 1018 712
732 20250401 090500 16390933 1018 1018 1018 1018 10
733 20250401 090400 16380753 1019 1019 1019 1005 8
734 20250401 090300 16372629 1005 1010 1010 1004 848
735 20250401 090200 15516574 1004 1021 1021 1004 4137
736 20250401 090100 11337424 1025 1024 1025 1024 7
737 20250401 090000 11330250 1004 999 1025 999 11319