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

764
389260/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,764 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,214200,298458900,12130,12130,12130,12130,1050
20250401,214100,298458900,12130,12130,12130,12130,0
20250401,214000,298458900,12130,12130,12130,12130,0
20250401,213900,298458900,12130,12130,12130,12130,0
20250401,213800,298458900,12130,12130,12130,12130,0
20250401,213700,298458900,12130,12130,12130,12130,0
20250401,213600,298458900,12130,12130,12130,12130,0
20250401,213500,298458900,12130,12130,12130,12130,0
20250401,213400,298458900,12130,12130,12130,12130,0
20250401,213300,298458900,12130,12130,12130,12130,0
20250401,213200,298458900,12130,12130,12130,12130,0
20250401,213100,298458900,12130,12130,12130,12130,0
20250401,213000,298458900,12130,12130,12130,12130,0
20250401,212900,298458900,12130,12130,12130,12130,0
20250401,212800,298458900,12130,12130,12130,12130,0
20250401,212700,298458900,12130,12130,12130,12130,0
20250401,212600,298458900,12130,12130,12130,12130,0
20250401,212500,298458900,12130,12130,12130,12130,0
20250401,212400,298458900,12130,12130,12130,12130,0
20250401,212300,298458900,12130,12130,12130,12130,0
20250401,212200,298458900,12130,12130,12130,12130,0
20250401,212100,298458900,12130,12130,12130,12130,0
20250401,212000,298458900,12130,12130,12130,12130,0
20250401,211900,298458900,12130,12130,12130,12130,0
20250401,211800,298458900,12130,12130,12130,12130,0
20250401,211700,298458900,12130,12130,12130,12130,0
20250401,211600,298458900,12130,12130,12130,12130,0
20250401,211500,298458900,12130,12130,12130,12130,0
20250401,211400,298458900,12130,12130,12130,12130,0
20250401,211300,298458900,12130,12130,12130,12130,0
20250401,211200,298458900,12130,12130,12130,12130,1050
20250401,211100,298458900,12130,12130,12130,12130,0
20250401,211000,298458900,12130,12130,12130,12130,0
20250401,210900,298458900,12130,12130,12130,12130,0
20250401,210800,298458900,12130,12130,12130,12130,0
20250401,210700,298458900,12130,12130,12130,12130,0
20250401,210600,298458900,12130,12130,12130,12130,0
20250401,210500,298458900,12130,12130,12130,12130,0
20250401,210400,298458900,12130,12130,12130,12130,0
20250401,210300,298458900,12130,12130,12130,12130,0
20250401,210200,298458900,12130,12130,12130,12130,0
20250401,210100,298458900,12130,12130,12130,12130,0
20250401,210000,298458900,12130,12130,12130,12130,0
20250401,205900,298458900,12130,12130,12130,12130,0
20250401,205800,298458900,12130,12130,12130,12130,0
20250401,205700,298458900,12130,12130,12130,12130,0
20250401,205600,298458900,12130,12130,12130,12130,0
20250401,205500,298458900,12130,12130,12130,12130,0
20250401,205400,298458900,12130,12130,12130,12130,0
20250401,205300,298458900,12130,12130,12130,12130,0
20250401,205200,298458900,12130,12130,12130,12130,0
20250401,205100,298458900,12130,12130,12130,12130,0
20250401,205000,298458900,12130,12130,12130,12130,0
20250401,204900,298458900,12130,12130,12130,12130,0
20250401,204800,298458900,12130,12130,12130,12130,0
20250401,204700,298458900,12130,12130,12130,12130,0
20250401,204600,298458900,12130,12130,12130,12130,0
20250401,204500,298458900,12130,12130,12130,12130,0
20250401,204400,298458900,12130,12130,12130,12130,0
20250401,204300,298458900,12130,12130,12130,12130,0
20250401,204200,298458900,12130,12130,12130,12130,1050
20250401,204100,298458900,12130,12130,12130,12130,0
20250401,204000,298458900,12130,12130,12130,12130,0
20250401,203900,298458900,12130,12130,12130,12130,0
20250401,203800,298458900,12130,12130,12130,12130,0
20250401,203700,298458900,12130,12130,12130,12130,0
20250401,203600,298458900,12130,12130,12130,12130,0
20250401,203500,298458900,12130,12130,12130,12130,0
20250401,203400,298458900,12130,12130,12130,12130,0
20250401,203300,298458900,12130,12130,12130,12130,0
20250401,203200,298458900,12130,12130,12130,12130,0
20250401,203100,298458900,12130,12130,12130,12130,0
20250401,203000,298458900,12130,12130,12130,12130,0
20250401,202900,298458900,12130,12130,12130,12130,0
20250401,202800,298458900,12130,12130,12130,12130,0
20250401,202700,298458900,12130,12130,12130,12130,0
20250401,202600,298458900,12130,12130,12130,12130,0
20250401,202500,298458900,12130,12130,12130,12130,0
20250401,202400,298458900,12130,12130,12130,12130,0
20250401,202300,298458900,12130,12130,12130,12130,0
20250401,202200,298458900,12130,12130,12130,12130,0
20250401,202100,298458900,12130,12130,12130,12130,0
20250401,202000,298458900,12130,12130,12130,12130,0
20250401,201900,298458900,12130,12130,12130,12130,0
20250401,201800,298458900,12130,12130,12130,12130,0
20250401,201700,298458900,12130,12130,12130,12130,0
20250401,201600,298458900,12130,12130,12130,12130,0
20250401,201500,298458900,12130,12130,12130,12130,0
20250401,201400,298458900,12130,12130,12130,12130,0
20250401,201300,298458900,12130,12130,12130,12130,0
20250401,201200,298458900,12130,12130,12130,12130,1050
20250401,201100,298458900,12130,12130,12130,12130,0
20250401,201000,298458900,12130,12130,12130,12130,0
20250401,200900,298458900,12130,12130,12130,12130,0
20250401,200800,298458900,12130,12130,12130,12130,0
20250401,200700,298458900,12130,12130,12130,12130,0
20250401,200600,298458900,12130,12130,12130,12130,0
20250401,200500,298458900,12130,12130,12130,12130,0
20250401,200400,298458900,12130,12130,12130,12130,0
20250401,200300,298458900,12130,12130,12130,12130,0
20250401,200200,298458900,12130,12130,12130,12130,0
20250401,200100,298458900,12130,12130,12130,12130,0
20250401,200000,298458900,12130,12130,12130,12130,0
20250401,195900,298458900,12130,12130,12130,12130,0
20250401,195800,298458900,12130,12130,12130,12130,0
20250401,195700,298458900,12130,12130,12130,12130,0
20250401,195600,298458900,12130,12130,12130,12130,0
20250401,195500,298458900,12130,12130,12130,12130,0
20250401,195400,298458900,12130,12130,12130,12130,0
20250401,195300,298458900,12130,12130,12130,12130,0
20250401,195200,298458900,12130,12130,12130,12130,0
20250401,195100,298458900,12130,12130,12130,12130,0
20250401,195000,298458900,12130,12130,12130,12130,0
20250401,194900,298458900,12130,12130,12130,12130,0
20250401,194800,298458900,12130,12130,12130,12130,0
20250401,194700,298458900,12130,12130,12130,12130,0
20250401,194600,298458900,12130,12130,12130,12130,0
20250401,194500,298458900,12130,12130,12130,12130,0
20250401,194400,298458900,12130,12130,12130,12130,0
20250401,194300,298458900,12130,12130,12130,12130,0
20250401,194200,298458900,12130,12130,12130,12130,1050
20250401,194100,298458900,12130,12130,12130,12130,0
20250401,194000,298458900,12130,12130,12130,12130,0
20250401,193900,298458900,12130,12130,12130,12130,0
20250401,193800,298458900,12130,12130,12130,12130,0
20250401,193700,298458900,12130,12130,12130,12130,0
20250401,193600,298458900,12130,12130,12130,12130,0
20250401,193500,298458900,12130,12130,12130,12130,0
20250401,193400,298458900,12130,12130,12130,12130,0
20250401,193300,298458900,12130,12130,12130,12130,0
20250401,193200,298458900,12130,12130,12130,12130,0
20250401,193100,298458900,12130,12130,12130,12130,0
20250401,193000,298458900,12130,12130,12130,12130,0
20250401,192900,298458900,12130,12130,12130,12130,0
20250401,192800,298458900,12130,12130,12130,12130,0
20250401,192700,298458900,12130,12130,12130,12130,0
20250401,192600,298458900,12130,12130,12130,12130,0
20250401,192500,298458900,12130,12130,12130,12130,0
20250401,192400,298458900,12130,12130,12130,12130,0
20250401,192300,298458900,12130,12130,12130,12130,0
20250401,192200,298458900,12130,12130,12130,12130,0
20250401,192100,298458900,12130,12130,12130,12130,0
20250401,192000,298458900,12130,12130,12130,12130,0
20250401,191900,298458900,12130,12130,12130,12130,0
20250401,191800,298458900,12130,12130,12130,12130,0
20250401,191700,298458900,12130,12130,12130,12130,0
20250401,191600,298458900,12130,12130,12130,12130,0
20250401,191500,298458900,12130,12130,12130,12130,0
20250401,191400,298458900,12130,12130,12130,12130,0
20250401,191300,298458900,12130,12130,12130,12130,0
20250401,191200,298458900,12130,12130,12130,12130,1050
20250401,191100,298458900,12130,12130,12130,12130,0
20250401,191000,298458900,12130,12130,12130,12130,0
20250401,190900,298458900,12130,12130,12130,12130,0
20250401,190800,298458900,12130,12130,12130,12130,0
20250401,190700,298458900,12130,12130,12130,12130,0
20250401,190600,298458900,12130,12130,12130,12130,0
20250401,190500,298458900,12130,12130,12130,12130,0
20250401,190400,298458900,12130,12130,12130,12130,0
20250401,190300,298458900,12130,12130,12130,12130,0
20250401,190200,298458900,12130,12130,12130,12130,0
20250401,190100,298458900,12130,12130,12130,12130,0
20250401,190000,298458900,12130,12130,12130,12130,0
20250401,185900,298458900,12130,12130,12130,12130,0
20250401,185800,298458900,12130,12130,12130,12130,0
20250401,185700,298458900,12130,12130,12130,12130,0
20250401,185600,298458900,12130,12130,12130,12130,0
20250401,185500,298458900,12130,12130,12130,12130,0
20250401,185400,298458900,12130,12130,12130,12130,0
20250401,185300,298458900,12130,12130,12130,12130,0
20250401,185200,298458900,12130,12130,12130,12130,0
20250401,185100,298458900,12130,12130,12130,12130,0
20250401,185000,298458900,12130,12130,12130,12130,0
20250401,184900,298458900,12130,12130,12130,12130,0
20250401,184800,298458900,12130,12130,12130,12130,0
20250401,184700,298458900,12130,12130,12130,12130,0
20250401,184600,298458900,12130,12130,12130,12130,0
20250401,184500,298458900,12130,12130,12130,12130,0
20250401,184400,298458900,12130,12130,12130,12130,0
20250401,184300,298458900,12130,12130,12130,12130,0
20250401,184200,298458900,12130,12130,12130,12130,1050
20250401,184100,298458900,12130,12130,12130,12130,0
20250401,184000,298458900,12130,12130,12130,12130,0
20250401,183900,298458900,12130,12130,12130,12130,0
20250401,183800,298458900,12130,12130,12130,12130,0
20250401,183700,298458900,12130,12130,12130,12130,0
20250401,183600,298458900,12130,12130,12130,12130,0
20250401,183500,298458900,12130,12130,12130,12130,0
20250401,183400,298458900,12130,12130,12130,12130,0
20250401,183300,298458900,12130,12130,12130,12130,0
20250401,183200,298458900,12130,12130,12130,12130,0
20250401,183100,298458900,12130,12130,12130,12130,0
20250401,183000,298458900,12130,12130,12130,12130,0
20250401,182900,298458900,12130,12130,12130,12130,0
20250401,182800,298458900,12130,12130,12130,12130,0
20250401,182700,298458900,12130,12130,12130,12130,0
20250401,182600,298458900,12130,12130,12130,12130,0
20250401,182500,298458900,12130,12130,12130,12130,0
20250401,182400,298458900,12130,12130,12130,12130,0
20250401,182300,298458900,12130,12130,12130,12130,0
20250401,182200,298458900,12130,12130,12130,12130,0
20250401,182100,298458900,12130,12130,12130,12130,0
20250401,182000,298458900,12130,12130,12130,12130,0
20250401,181900,298458900,12130,12130,12130,12130,0
20250401,181800,298458900,12130,12130,12130,12130,0
20250401,181700,298458900,12130,12130,12130,12130,0
20250401,181600,298458900,12130,12130,12130,12130,0
20250401,181500,298458900,12130,12130,12130,12130,0
20250401,181400,298458900,12130,12130,12130,12130,0
20250401,181300,298458900,12130,12130,12130,12130,0
20250401,181200,298458900,12130,12130,12130,12130,1050
20250401,181100,298458900,12130,12130,12130,12130,0
20250401,181000,298458900,12130,12130,12130,12130,0
20250401,180900,298458900,12130,12130,12130,12130,0
20250401,180800,298458900,12130,12130,12130,12130,0
20250401,180700,298458900,12130,12130,12130,12130,0
20250401,180600,298458900,12130,12130,12130,12130,0
20250401,180500,298458900,12130,12130,12130,12130,0
20250401,180400,298458900,12130,12130,12130,12130,0
20250401,180300,298458900,12130,12130,12130,12130,0
20250401,180200,298458900,12130,12130,12130,12130,0
20250401,180100,298458900,12130,12130,12130,12130,0
20250401,180000,298458900,12130,12130,12130,12130,0
20250401,175900,298458900,12130,12130,12130,12130,0
20250401,175800,298458900,12130,12130,12130,12130,0
20250401,175700,298458900,12130,12130,12130,12130,0
20250401,175600,298458900,12130,12130,12130,12130,0
20250401,175500,298458900,12130,12130,12130,12130,0
20250401,175400,298458900,12130,12130,12130,12130,0
20250401,175300,298458900,12130,12130,12130,12130,0
20250401,175200,298458900,12130,12130,12130,12130,0
20250401,175100,298458900,12130,12130,12130,12130,0
20250401,175000,298458900,12130,12130,12130,12130,0
20250401,174900,298458900,12130,12130,12130,12130,0
20250401,174800,298458900,12130,12130,12130,12130,0
20250401,174700,298458900,12130,12130,12130,12130,0
20250401,174600,298458900,12130,12130,12130,12130,0
20250401,174500,298458900,12130,12130,12130,12130,0
20250401,174400,298458900,12130,12130,12130,12130,0
20250401,174300,298458900,12130,12130,12130,12130,0
20250401,174200,298458900,12130,12130,12130,12130,1050
20250401,174100,298458900,12130,12130,12130,12130,0
20250401,174000,298458900,12130,12130,12130,12130,0
20250401,173900,298458900,12130,12130,12130,12130,0
20250401,173800,298458900,12130,12130,12130,12130,0
20250401,173700,298458900,12130,12130,12130,12130,0
20250401,173600,298458900,12130,12130,12130,12130,0
20250401,173500,298458900,12130,12130,12130,12130,0
20250401,173400,298458900,12130,12130,12130,12130,0
20250401,173300,298458900,12130,12130,12130,12130,0
20250401,173200,298458900,12130,12130,12130,12130,0
20250401,173100,298458900,12130,12130,12130,12130,0
20250401,173000,298458900,12130,12130,12130,12130,0
20250401,172900,298458900,12130,12130,12130,12130,0
20250401,172800,298458900,12130,12130,12130,12130,0
20250401,172700,298458900,12130,12130,12130,12130,0
20250401,172600,298458900,12130,12130,12130,12130,0
20250401,172500,298458900,12130,12130,12130,12130,0
20250401,172400,298458900,12130,12130,12130,12130,0
20250401,172300,298458900,12130,12130,12130,12130,0
20250401,172200,298458900,12130,12130,12130,12130,0
20250401,172100,298458900,12130,12130,12130,12130,0
20250401,172000,298458900,12130,12130,12130,12130,0
20250401,171900,298458900,12130,12130,12130,12130,0
20250401,171800,298458900,12130,12130,12130,12130,0
20250401,171700,298458900,12130,12130,12130,12130,0
20250401,171600,298458900,12130,12130,12130,12130,0
20250401,171500,298458900,12130,12130,12130,12130,0
20250401,171400,298458900,12130,12130,12130,12130,0
20250401,171300,298458900,12130,12130,12130,12130,0
20250401,171200,298458900,12130,12130,12130,12130,1050
20250401,171100,298458900,12130,12130,12130,12130,0
20250401,171000,298458900,12130,12130,12130,12130,0
20250401,170900,298458900,12130,12130,12130,12130,0
20250401,170800,298458900,12130,12130,12130,12130,0
20250401,170700,298458900,12130,12130,12130,12130,0
20250401,170600,298458900,12130,12130,12130,12130,0
20250401,170500,298458900,12130,12130,12130,12130,0
20250401,170400,298458900,12130,12130,12130,12130,0
20250401,170300,298458900,12130,12130,12130,12130,0
20250401,170200,298458900,12130,12130,12130,12130,0
20250401,170100,298458900,12130,12130,12130,12130,0
20250401,170000,298458900,12130,12130,12130,12130,0
20250401,165900,298458900,12130,12130,12130,12130,0
20250401,165800,298458900,12130,12130,12130,12130,0
20250401,165700,298458900,12130,12130,12130,12130,0
20250401,165600,298458900,12130,12130,12130,12130,0
20250401,165500,298458900,12130,12130,12130,12130,0
20250401,165400,298458900,12130,12130,12130,12130,0
20250401,165300,298458900,12130,12130,12130,12130,0
20250401,165200,298458900,12130,12130,12130,12130,0
20250401,165100,298458900,12130,12130,12130,12130,0
20250401,165000,298458900,12130,12130,12130,12130,0
20250401,164900,298458900,12130,12130,12130,12130,0
20250401,164800,298458900,12130,12130,12130,12130,0
20250401,164700,298458900,12130,12130,12130,12130,0
20250401,164600,298458900,12130,12130,12130,12130,0
20250401,164500,298458900,12130,12130,12130,12130,0
20250401,164400,298458900,12130,12130,12130,12130,0
20250401,164300,298458900,12130,12130,12130,12130,0
20250401,164200,298458900,12130,12130,12130,12130,1050
20250401,164100,298458900,12130,12130,12130,12130,0
20250401,164000,298458900,12130,12130,12130,12130,0
20250401,163900,298458900,12130,12130,12130,12130,0
20250401,163800,298458900,12130,12130,12130,12130,0
20250401,163700,298458900,12130,12130,12130,12130,0
20250401,163600,298458900,12130,12130,12130,12130,0
20250401,163500,298458900,12130,12130,12130,12130,0
20250401,163400,298458900,12130,12130,12130,12130,0
20250401,163300,298458900,12130,12130,12130,12130,0
20250401,163200,298458900,12130,12130,12130,12130,0
20250401,163100,298458900,12130,12130,12130,12130,0
20250401,163000,298458900,12130,12130,12130,12130,0
20250401,162900,298458900,12130,12130,12130,12130,0
20250401,162800,298458900,12130,12130,12130,12130,0
20250401,162700,298458900,12130,12130,12130,12130,0
20250401,162600,298458900,12130,12130,12130,12130,0
20250401,162500,298458900,12130,12130,12130,12130,0
20250401,162400,298458900,12130,12130,12130,12130,0
20250401,162300,298458900,12130,12130,12130,12130,0
20250401,162200,298458900,12130,12130,12130,12130,0
20250401,162100,298458900,12130,12130,12130,12130,0
20250401,162000,298458900,12130,12130,12130,12130,0
20250401,161900,298458900,12130,12130,12130,12130,0
20250401,161800,298458900,12130,12130,12130,12130,0
20250401,161700,298458900,12130,12130,12130,12130,0
20250401,161600,298458900,12130,12130,12130,12130,0
20250401,161500,298458900,12130,12130,12130,12130,0
20250401,161400,298458900,12130,12130,12130,12130,0
20250401,161300,298458900,12130,12130,12130,12130,0
20250401,161200,298458900,12130,12130,12130,12130,1050
20250401,161100,298458900,12130,12130,12130,12130,0
20250401,161000,298458900,12130,12130,12130,12130,0
20250401,160900,298458900,12130,12130,12130,12130,0
20250401,160800,298458900,12130,12130,12130,12130,0
20250401,160700,298458900,12130,12130,12130,12130,0
20250401,160600,298458900,12130,12130,12130,12130,0
20250401,160500,298458900,12130,12130,12130,12130,0
20250401,160400,298458900,12130,12130,12130,12130,0
20250401,160300,298458900,12130,12130,12130,12130,0
20250401,160200,298458900,12130,12130,12130,12130,0
20250401,160100,298458900,12130,12130,12130,12130,0
20250401,160000,298458900,12130,12130,12130,12130,0
20250401,155900,298458900,12130,12130,12130,12130,0
20250401,155800,298458900,12130,12130,12130,12130,0
20250401,155700,298458900,12130,12130,12130,12130,0
20250401,155600,298458900,12130,12130,12130,12130,0
20250401,155500,298458900,12130,12130,12130,12130,0
20250401,155400,298458900,12130,12130,12130,12130,0
20250401,155300,298458900,12130,12130,12130,12130,0
20250401,155200,298458900,12130,12130,12130,12130,0
20250401,155100,298458900,12130,12130,12130,12130,0
20250401,155000,298458900,12130,12130,12130,12130,0
20250401,154900,298458900,12130,12130,12130,12130,0
20250401,154800,298458900,12130,12130,12130,12130,0
20250401,154700,298458900,12130,12130,12130,12130,0
20250401,154600,298458900,12130,12130,12130,12130,0
20250401,154500,298458900,12130,12130,12130,12130,0
20250401,154400,298458900,12130,12130,12130,12130,0
20250401,154300,298458900,12130,12130,12130,12130,0
20250401,154200,298458900,12130,12130,12130,12130,1050
20250401,154100,298458900,12130,12130,12130,12130,0
20250401,154000,298458900,12130,12130,12130,12130,0
20250401,153900,298458900,12130,12130,12130,12130,0
20250401,153800,298458900,12130,12130,12130,12130,0
20250401,153700,298458900,12130,12130,12130,12130,0
20250401,153600,298458900,12130,12130,12130,12130,0
20250401,153500,298458900,12130,12130,12130,12130,0
20250401,153400,298458900,12130,12130,12130,12130,0
20250401,153300,298458900,12130,12130,12130,12130,0
20250401,153200,298458900,12130,12130,12130,12130,0
20250401,153100,298458900,12130,12130,12130,12130,0
20250401,153000,298458900,12130,12130,12130,12130,1050
20250401,152900,285722400,12090,12090,12090,12090,0
20250401,152800,285722400,12090,12090,12090,12090,0
20250401,152700,285722400,12090,12090,12090,12090,0
20250401,152600,285722400,12090,12090,12090,12090,0
20250401,152500,285722400,12090,12090,12090,12090,0
20250401,152400,285722400,12090,12090,12090,12090,0
20250401,152300,285722400,12090,12090,12090,12090,0
20250401,152200,285722400,12090,12090,12090,12090,0
20250401,152100,285722400,12090,12090,12090,12090,0
20250401,152000,285722400,12090,12090,12090,12090,0
20250401,151900,285722400,12090,12050,12090,12050,575
20250401,151800,278786690,12050,12050,12050,12050,91
20250401,151700,277690140,12050,12050,12050,12050,221
20250401,151600,275027090,12050,12060,12060,12020,151
20250401,151500,273209120,12060,12060,12060,12060,192
20250401,151400,270893600,12050,12050,12050,12050,1
20250401,151300,270881550,12070,12070,12070,12070,14
20250401,151200,270712570,12070,12070,12070,12070,0
20250401,151100,270712570,12070,12070,12070,12070,17
20250401,151000,270507380,12070,12040,12070,12040,571
20250401,150900,263615730,12070,12070,12070,12070,0
20250401,150800,263615730,12070,12070,12070,12070,0
20250401,150700,263615730,12070,12070,12070,12070,8
20250401,150600,263519170,12080,12080,12080,12080,0
20250401,150500,263519170,12080,12080,12080,12080,19
20250401,150400,263289650,12080,12080,12080,12080,0
20250401,150300,263289650,12080,12080,12080,12080,0
20250401,150200,263289650,12080,12020,12080,12020,36
20250401,150100,262855370,12020,12020,12020,12020,1
20250401,150000,262843350,12080,12080,12080,12080,13
20250401,145900,262686310,12020,12020,12020,12020,2
20250401,145800,262662270,12020,12020,12020,12020,1
20250401,145700,262650250,12020,12010,12020,12010,181
20250401,145600,260474670,12100,12100,12100,12100,590
20250401,145500,253335670,12100,12110,12110,12100,27
20250401,145400,253008870,12100,12100,12100,12100,11
20250401,145300,252875770,12120,12120,12120,12120,10
20250401,145200,252754570,12120,12120,12120,12120,7
20250401,145100,252669730,12120,12120,12120,12120,0
20250401,145000,252669730,12120,12120,12120,12120,0
20250401,144900,252669730,12120,12120,12120,12120,0
20250401,144800,252669730,12120,12120,12120,12120,37
20250401,144700,252221290,12150,12150,12150,12150,0
20250401,144600,252221290,12150,12150,12150,12150,0
20250401,144500,252221290,12150,12120,12150,12120,200
20250401,144400,249797200,12120,12120,12120,12120,4
20250401,144300,249748720,12150,12150,12150,12150,0
20250401,144200,249748720,12150,12150,12150,12150,0
20250401,144100,249748720,12150,12150,12150,12150,10
20250401,144000,249627220,12150,12130,12150,12130,50
20250401,143900,249020120,12120,12130,12130,12100,55
20250401,143800,248353190,12100,12100,12100,12100,49
20250401,143700,247760290,12100,12100,12100,12100,0
20250401,143600,247760290,12100,12090,12100,12090,19
20250401,143500,247530420,12100,12100,12100,12100,20
20250401,143400,247288420,12100,12090,12100,12090,134
20250401,143300,245668230,12090,12040,12090,12040,1351
20250401,143200,229374130,12030,12030,12030,12030,0
20250401,143100,229374130,12030,12030,12030,12030,9
20250401,143000,229265860,12030,12030,12030,12030,0
20250401,142900,229265860,12030,12030,12030,12030,98
20250401,142800,228086920,12030,12030,12030,12030,0
20250401,142700,228086920,12030,12030,12030,12030,0
20250401,142600,228086920,12030,11990,12030,11990,441
20250401,142500,222786510,11990,11990,11990,11990,118
20250401,142400,221371690,12020,12020,12020,12020,0
20250401,142300,221371690,12020,12020,12020,12020,52
20250401,142200,220746650,12020,12020,12020,12020,0
20250401,142100,220746650,12020,11970,12030,11970,402
20250401,142000,215921760,11970,11970,11970,11970,0
20250401,141900,215921760,11970,11940,11970,11940,1120
20250401,141800,202536210,11940,11900,11940,11900,141
20250401,141700,200854880,11940,11940,11940,11940,0
20250401,141600,200854880,11940,11940,11940,11940,0
20250401,141500,200854880,11940,11940,11940,11940,0
20250401,141400,200854880,11940,11940,11940,11940,0
20250401,141300,200854880,11940,11940,11940,11940,0
20250401,141200,200854880,11940,11940,11940,11940,29
20250401,141100,200508620,11940,11940,11940,11940,65
20250401,141000,199732520,11940,11940,11940,11940,8
20250401,140900,199637000,11940,11940,11940,11940,0
20250401,140800,199637000,11940,11940,11940,11940,27
20250401,140700,199314620,11950,11950,11950,11950,0
20250401,140600,199314620,11950,11950,11950,11950,0
20250401,140500,199314620,11950,11950,11950,11950,0
20250401,140400,199314620,11950,11950,11950,11950,0
20250401,140300,199314620,11950,11950,11950,11950,0
20250401,140200,199314620,11950,11950,11950,11950,0
20250401,140100,199314620,11950,11950,11950,11950,0
20250401,140000,199314620,11950,11950,11950,11950,0
20250401,135900,199314620,11950,11950,11950,11950,0
20250401,135800,199314620,11950,11950,11950,11950,0
20250401,135700,199314620,11950,11950,11950,11950,0
20250401,135600,199314620,11950,11950,11950,11950,0
20250401,135500,199314620,11950,11950,11950,11950,0
20250401,135400,199314620,11950,11950,11950,11950,12
20250401,135300,199171220,11920,11920,11920,11920,25
20250401,135200,198873220,11910,11940,11940,11910,58
20250401,135100,198181150,11950,11950,11950,11950,0
20250401,135000,198181150,11950,11950,11950,11950,5
20250401,134900,198121400,11940,11940,11940,11940,0
20250401,134800,198121400,11940,11940,11940,11940,1
20250401,134700,198109460,11910,11910,11910,11910,0
20250401,134600,198109460,11910,11910,11910,11910,0
20250401,134500,198109460,11910,11910,11910,11910,0
20250401,134400,198109460,11910,11900,11910,11900,110
20250401,134300,196800360,11950,11950,11950,11950,0
20250401,134200,196800360,11950,11950,11950,11950,29
20250401,134100,196453810,11960,11960,11960,11960,13
20250401,134000,196298330,11960,11950,11960,11950,10
20250401,133900,196178750,11950,11950,11950,11950,0
20250401,133800,196178750,11950,11950,11950,11950,19
20250401,133700,195951700,11930,11900,11930,11900,300
20250401,133600,192372950,11900,11900,11900,11900,5
20250401,133500,192313450,11890,11890,11890,11890,0
20250401,133400,192313450,11890,11890,11890,11890,0
20250401,133300,192313450,11890,11890,11890,11890,2
20250401,133200,192289670,11890,11890,11890,11890,0
20250401,133100,192289670,11890,11890,11890,11890,0
20250401,133000,192289670,11890,11890,11890,11890,0
20250401,132900,192289670,11890,11890,11890,11890,0
20250401,132800,192289670,11890,11890,11890,11890,0
20250401,132700,192289670,11890,11890,11890,11890,3
20250401,132600,192254000,11890,11890,11890,11890,0
20250401,132500,192254000,11890,11890,11890,11890,9
20250401,132400,192146990,11890,11890,11890,11890,0
20250401,132300,192146990,11890,11890,11890,11890,32
20250401,132200,191766510,11890,11890,11890,11890,0
20250401,132100,191766510,11890,11890,11890,11890,23
20250401,132000,191493040,11890,11880,11890,11880,35
20250401,131900,191077080,11880,11880,11880,11880,37
20250401,131800,190637520,11910,11910,11910,11910,0
20250401,131700,190637520,11910,11910,11910,11910,0
20250401,131600,190637520,11910,11910,11910,11910,0
20250401,131500,190637520,11910,11910,11910,11910,0
20250401,131400,190637520,11910,11910,11910,11910,0
20250401,131300,190637520,11910,11910,11910,11910,0
20250401,131200,190637520,11910,11910,11910,11910,0
20250401,131100,190637520,11910,11910,11910,11910,0
20250401,131000,190637520,11910,11910,11910,11910,0
20250401,130900,190637520,11910,11910,11910,11910,0
20250401,130800,190637520,11910,11910,11910,11910,11
20250401,130700,190506510,11910,11880,11910,11880,80
20250401,130600,189555180,11870,11870,11870,11870,0
20250401,130500,189555180,11870,11870,11870,11870,0
20250401,130400,189555180,11870,11870,11870,11870,0
20250401,130300,189555180,11870,11870,11870,11870,0
20250401,130200,189555180,11870,11870,11870,11870,0
20250401,130100,189555180,11870,11870,11870,11870,0
20250401,130000,189555180,11870,11870,11870,11870,0
20250401,125900,189555180,11870,11870,11870,11870,0
20250401,125800,189555180,11870,11870,11870,11870,0
20250401,125700,189555180,11870,11870,11870,11870,0
20250401,125600,189555180,11870,11870,11870,11870,0
20250401,125500,189555180,11870,11870,11870,11870,0
20250401,125400,189555180,11870,11870,11870,11870,70
20250401,125300,188724280,11880,11880,11880,11880,0
20250401,125200,188724280,11880,11880,11880,11880,0
20250401,125100,188724280,11880,11880,11880,11880,12
20250401,125000,188581720,11880,11880,11880,11880,0
20250401,124900,188581720,11880,11880,11880,11880,0
20250401,124800,188581720,11880,11880,11880,11880,150
20250401,124700,186799720,11880,11880,11880,11880,0
20250401,124600,186799720,11880,11880,11880,11880,0
20250401,124500,186799720,11880,11880,11880,11880,50
20250401,124400,186205720,11880,11880,11880,11880,5
20250401,124300,186146320,11880,11880,11880,11880,0
20250401,124200,186146320,11880,11880,11880,11880,1
20250401,124100,186134440,11880,11880,11880,11880,0
20250401,124000,186134440,11880,11880,11880,11880,0
20250401,123900,186134440,11880,11880,11880,11880,0
20250401,123800,186134440,11880,11880,11880,11880,0
20250401,123700,186134440,11880,11880,11880,11880,5
20250401,123600,186075040,11880,11880,11880,11880,0
20250401,123500,186075040,11880,11880,11880,11880,0
20250401,123400,186075040,11880,11880,11880,11880,1
20250401,123300,186063160,11880,11880,11880,11880,0
20250401,123200,186063160,11880,11880,11880,11880,5
20250401,123100,186003760,11880,11880,11880,11880,3
20250401,123000,185968120,11880,11880,11880,11880,0
20250401,122900,185968120,11880,11880,11880,11880,0
20250401,122800,185968120,11880,11880,11880,11880,0
20250401,122700,185968120,11880,11880,11880,11880,20
20250401,122600,185730520,11870,11870,11870,11870,13
20250401,122500,185576210,11900,11900,11900,11900,10
20250401,122400,185457210,11930,11930,11930,11930,0
20250401,122300,185457210,11930,11930,11930,11930,0
20250401,122200,185457210,11930,11930,11930,11930,0
20250401,122100,185457210,11930,11930,11930,11930,0
20250401,122000,185457210,11930,11930,11930,11930,32
20250401,121900,185075450,11930,11930,11930,11930,0
20250401,121800,185075450,11930,11890,11930,11890,25
20250401,121700,184777720,11880,11880,11880,11880,0
20250401,121600,184777720,11880,11880,11880,11880,7
20250401,121500,184694560,11870,11870,11870,11870,0
20250401,121400,184694560,11870,11870,11870,11870,0
20250401,121300,184694560,11870,11860,11870,11860,101
20250401,121200,183496590,11860,11860,11860,11860,1
20250401,121100,183484730,11830,11820,11830,11820,23
20250401,121000,183212820,11860,11860,11860,11860,0
20250401,120900,183212820,11860,11860,11860,11860,0
20250401,120800,183212820,11860,11860,11860,11860,0
20250401,120700,183212820,11860,11860,11860,11860,0
20250401,120600,183212820,11860,11860,11860,11860,0
20250401,120500,183212820,11860,11870,11870,11860,244
20250401,120400,180318360,11860,11860,11860,11860,0
20250401,120300,180318360,11860,11860,11860,11860,87
20250401,120200,179286540,11900,11900,11900,11900,88
20250401,120100,178239340,11930,11900,11930,11900,1464
20250401,120000,160810890,11900,11900,11900,11900,25
20250401,115900,160513390,11900,11900,11900,11900,0
20250401,115800,160513390,11900,11900,11900,11900,0
20250401,115700,160513390,11900,11900,11900,11900,0
20250401,115600,160513390,11900,11900,11900,11900,2
20250401,115500,160489590,11920,11920,11920,11920,0
20250401,115400,160489590,11920,11920,11920,11920,0
20250401,115300,160489590,11920,11920,11920,11920,0
20250401,115200,160489590,11920,11920,11920,11920,0
20250401,115100,160489590,11920,11920,11920,11920,0
20250401,115000,160489590,11920,11920,11920,11920,0
20250401,114900,160489590,11920,11920,11920,11920,0
20250401,114800,160489590,11920,11920,11920,11920,0
20250401,114700,160489590,11920,11930,11930,11900,113
20250401,114600,159142400,11930,11930,11930,11930,0
20250401,114500,159142400,11930,11930,11930,11930,0
20250401,114400,159142400,11930,11930,11930,11930,0
20250401,114300,159142400,11930,11930,11930,11930,2
20250401,114200,159118540,11950,11950,11950,11950,0
20250401,114100,159118540,11950,11950,11950,11950,0
20250401,114000,159118540,11950,11930,11950,11930,80
20250401,113900,158163920,11930,11930,11930,11930,0
20250401,113800,158163920,11930,11930,11930,11930,0
20250401,113700,158163920,11930,11910,11930,11910,206
20250401,113600,155707960,11910,11910,11910,11910,0
20250401,113500,155707960,11910,11910,11910,11910,0
20250401,113400,155707960,11910,11910,11910,11910,3
20250401,113300,155672230,11910,11910,11910,11910,0
20250401,113200,155672230,11910,11910,11910,11910,0
20250401,113100,155672230,11910,11910,11910,11910,0
20250401,113000,155672230,11910,11910,11910,11910,3
20250401,112900,155636500,11910,11890,11910,11890,86
20250401,112800,154612910,11880,11870,11880,11870,15
20250401,112700,154434830,11870,11860,11870,11860,102
20250401,112600,153225080,11860,11860,11860,11860,0
20250401,112500,153225080,11860,11860,11860,11860,0
20250401,112400,153225080,11860,11840,11860,11810,189
20250401,112300,150987190,11900,11900,11900,11900,0
20250401,112200,150987190,11900,11900,11900,11900,0
20250401,112100,150987190,11900,11900,11900,11900,0
20250401,112000,150987190,11900,11900,11900,11900,16
20250401,111900,150796790,11930,11930,11930,11930,0
20250401,111800,150796790,11930,11930,11930,11930,0
20250401,111700,150796790,11930,11930,11930,11930,0
20250401,111600,150796790,11930,11930,11930,11930,0
20250401,111500,150796790,11930,11930,11930,11930,0
20250401,111400,150796790,11930,11930,11930,11930,0
20250401,111300,150796790,11930,11930,11930,11930,0
20250401,111200,150796790,11930,11930,11930,11930,0
20250401,111100,150796790,11930,11930,11930,11930,0
20250401,111000,150796790,11930,11930,11930,11930,1
20250401,110900,150784860,11900,11850,11900,11850,331
20250401,110800,146856710,11850,11750,11850,11750,349
20250401,110700,142738500,11750,11730,11750,11710,248
20250401,110600,139829900,11710,11710,11710,11710,0
20250401,110500,139829900,11710,11710,11710,11710,1
20250401,110400,139818190,11630,11630,11630,11630,0
20250401,110300,139818190,11630,11630,11630,11630,0
20250401,110200,139818190,11630,11630,11630,11630,0
20250401,110100,139818190,11630,11630,11630,11630,0
20250401,110000,139818190,11630,11630,11630,11630,0
20250401,105900,139818190,11630,11630,11630,11630,1
20250401,105800,139806560,11730,11730,11730,11730,0
20250401,105700,139806560,11730,11740,11770,11730,910
20250401,105600,129101310,11700,11700,11700,11700,26
20250401,105500,128797110,11690,11690,11690,11690,0
20250401,105400,128797110,11690,11690,11690,11690,150
20250401,105300,127043610,11600,11590,11600,11590,434
20250401,105200,122012550,11580,11580,11580,11580,200
20250401,105100,119696550,11600,11580,11600,11580,134
20250401,105000,118142550,11590,11590,11590,11590,91
20250401,104900,117087860,11500,11590,11600,11500,156
20250401,104800,115281760,11500,11500,11500,11500,0
20250401,104700,115281760,11500,11480,11500,11480,154
20250401,104600,113512140,11470,11470,11470,11470,0
20250401,104500,113512140,11470,11470,11470,11470,237
20250401,104400,110793750,11410,11410,11410,11410,0
20250401,104300,110793750,11410,11420,11430,11400,2460
20250401,104200,82722280,11410,11410,11410,11410,0
20250401,104100,82722280,11410,11410,11410,11410,0
20250401,104000,82722280,11410,11410,11410,11410,0
20250401,103900,82722280,11410,11410,11410,11410,0
20250401,103800,82722280,11410,11410,11410,11410,0
20250401,103700,82722280,11410,11410,11410,11410,0
20250401,103600,82722280,11410,11410,11410,11410,0
20250401,103500,82722280,11410,11410,11410,11410,5
20250401,103400,82665230,11470,11470,11470,11470,0
20250401,103300,82665230,11470,11470,11470,11470,0
20250401,103200,82665230,11470,11470,11470,11470,0
20250401,103100,82665230,11470,11470,11470,11470,0
20250401,103000,82665230,11470,11470,11470,11470,0
20250401,102900,82665230,11470,11470,11470,11470,0
20250401,102800,82665230,11470,11470,11470,11470,0
20250401,102700,82665230,11470,11470,11470,11470,0
20250401,102600,82665230,11470,11470,11470,11470,0
20250401,102500,82665230,11470,11470,11470,11470,0
20250401,102400,82665230,11470,11470,11470,11470,0
20250401,102300,82665230,11470,11470,11470,11470,0
20250401,102200,82665230,11470,11470,11470,11470,0
20250401,102100,82665230,11470,11470,11470,11470,1
20250401,102000,82653760,11470,11470,11470,11470,0
20250401,101900,82653760,11470,11470,11470,11470,0
20250401,101800,82653760,11470,11470,11470,11470,0
20250401,101700,82653760,11470,11470,11470,11470,112
20250401,101600,81369120,11470,11470,11470,11470,0
20250401,101500,81369120,11470,11470,11470,11470,0
20250401,101400,81369120,11470,11470,11470,11470,0
20250401,101300,81369120,11470,11470,11470,11470,0
20250401,101200,81369120,11470,11430,11470,11430,20
20250401,101100,81140120,11430,11430,11430,11430,9
20250401,101000,81037250,11420,11420,11420,11420,15
20250401,100900,80865950,11420,11420,11420,11420,0
20250401,100800,80865950,11420,11420,11420,11420,0
20250401,100700,80865950,11420,11410,11420,11410,17
20250401,100600,80671870,11400,11400,11400,11400,80
20250401,100500,79759870,11390,11390,11390,11390,100
20250401,100400,78620870,11400,11400,11400,11400,0
20250401,100300,78620870,11400,11400,11400,11400,0
20250401,100200,78620870,11400,11400,11400,11400,32
20250401,100100,78256070,11400,11410,11410,11390,1159
20250401,100000,65048700,11410,11410,11410,11410,0
20250401,095900,65048700,11410,11410,11410,11410,461
20250401,095800,59788690,11410,11440,11440,11410,811
20250401,095700,50522360,11450,11450,11450,11450,57
20250401,095600,49869710,11530,11530,11530,11530,0
20250401,095500,49869710,11530,11450,11530,11450,101
20250401,095400,48713100,11450,11470,11470,11450,70
20250401,095300,47911440,11470,11470,11470,11470,0
20250401,095200,47911440,11470,11470,11470,11470,0
20250401,095100,47911440,11470,11470,11470,11470,0
20250401,095000,47911440,11470,11470,11470,11470,0
20250401,094900,47911440,11470,11550,11550,11470,45
20250401,094800,47394860,11550,11550,11550,11550,1
20250401,094700,47383310,11550,11550,11550,11550,1
20250401,094600,47371760,11480,11480,11480,11480,0
20250401,094500,47371760,11480,11480,11480,11480,2
20250401,094400,47348800,11480,11470,11480,11470,3
20250401,094300,47314380,11460,11460,11460,11460,0
20250401,094200,47314380,11460,11460,11460,11460,0
20250401,094100,47314380,11460,11450,11460,11450,7
20250401,094000,47234210,11440,11440,11440,11440,0
20250401,093900,47234210,11440,11440,11440,11440,0
20250401,093800,47234210,11440,11440,11440,11440,0
20250401,093700,47234210,11440,11450,11460,11440,842
20250401,093600,37590520,11480,11480,11480,11480,0
20250401,093500,37590520,11480,11560,11560,11470,38
20250401,093400,37153500,11560,11480,11560,11480,15
20250401,093300,36980500,11560,11560,11560,11560,10
20250401,093200,36864900,11560,11560,11560,11560,20
20250401,093100,36633700,11490,11490,11490,11490,100
20250401,093000,35484700,11540,11540,11540,11540,0
20250401,092900,35484700,11540,11550,11550,11540,79
20250401,092800,34572300,11600,11600,11600,11600,0
20250401,092700,34572300,11600,11600,11600,11600,0
20250401,092600,34572300,11600,11600,11600,11600,0
20250401,092500,34572300,11600,11600,11600,11600,0
20250401,092400,34572300,11600,11600,11600,11600,0
20250401,092300,34572300,11600,11600,11600,11600,15
20250401,092200,34398300,11600,11600,11600,11600,0
20250401,092100,34398300,11600,11600,11600,11600,0
20250401,092000,34398300,11600,11600,11600,11600,10
20250401,091900,34282300,11600,11600,11600,11600,0
20250401,091800,34282300,11600,11600,11600,11600,12
20250401,091700,34143100,11600,11600,11600,11600,0
20250401,091600,34143100,11600,11600,11600,11600,10
20250401,091500,34027100,11600,11600,11600,11600,35
20250401,091400,33621100,11600,11600,11600,11600,0
20250401,091300,33621100,11600,11600,11600,11600,0
20250401,091200,33621100,11600,11600,11600,11600,0
20250401,091100,33621100,11600,11590,11600,11550,407
20250401,091000,28902230,11590,11550,11590,11540,930
20250401,090900,18144880,11570,11570,11570,11570,0
20250401,090800,18144880,11570,11570,11570,11570,0
20250401,090700,18144880,11570,11570,11570,11570,0
20250401,090600,18144880,11570,11570,11570,11570,100
20250401,090500,16987880,11580,11580,11580,11580,0
20250401,090400,16987880,11580,11590,11590,11580,3
20250401,090300,16953130,11400,11400,11400,11400,31
20250401,090200,16599730,11400,11400,11400,11400,55
20250401,090100,15972730,11770,11490,11770,11260,240
20250401,090000,13209980,11500,11250,11500,11250,1174
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 214200 298458900 12130 12130 12130 12130 1050
3 20250401 214100 298458900 12130 12130 12130 12130 0
4 20250401 214000 298458900 12130 12130 12130 12130 0
5 20250401 213900 298458900 12130 12130 12130 12130 0
6 20250401 213800 298458900 12130 12130 12130 12130 0
7 20250401 213700 298458900 12130 12130 12130 12130 0
8 20250401 213600 298458900 12130 12130 12130 12130 0
9 20250401 213500 298458900 12130 12130 12130 12130 0
10 20250401 213400 298458900 12130 12130 12130 12130 0
11 20250401 213300 298458900 12130 12130 12130 12130 0
12 20250401 213200 298458900 12130 12130 12130 12130 0
13 20250401 213100 298458900 12130 12130 12130 12130 0
14 20250401 213000 298458900 12130 12130 12130 12130 0
15 20250401 212900 298458900 12130 12130 12130 12130 0
16 20250401 212800 298458900 12130 12130 12130 12130 0
17 20250401 212700 298458900 12130 12130 12130 12130 0
18 20250401 212600 298458900 12130 12130 12130 12130 0
19 20250401 212500 298458900 12130 12130 12130 12130 0
20 20250401 212400 298458900 12130 12130 12130 12130 0
21 20250401 212300 298458900 12130 12130 12130 12130 0
22 20250401 212200 298458900 12130 12130 12130 12130 0
23 20250401 212100 298458900 12130 12130 12130 12130 0
24 20250401 212000 298458900 12130 12130 12130 12130 0
25 20250401 211900 298458900 12130 12130 12130 12130 0
26 20250401 211800 298458900 12130 12130 12130 12130 0
27 20250401 211700 298458900 12130 12130 12130 12130 0
28 20250401 211600 298458900 12130 12130 12130 12130 0
29 20250401 211500 298458900 12130 12130 12130 12130 0
30 20250401 211400 298458900 12130 12130 12130 12130 0
31 20250401 211300 298458900 12130 12130 12130 12130 0
32 20250401 211200 298458900 12130 12130 12130 12130 1050
33 20250401 211100 298458900 12130 12130 12130 12130 0
34 20250401 211000 298458900 12130 12130 12130 12130 0
35 20250401 210900 298458900 12130 12130 12130 12130 0
36 20250401 210800 298458900 12130 12130 12130 12130 0
37 20250401 210700 298458900 12130 12130 12130 12130 0
38 20250401 210600 298458900 12130 12130 12130 12130 0
39 20250401 210500 298458900 12130 12130 12130 12130 0
40 20250401 210400 298458900 12130 12130 12130 12130 0
41 20250401 210300 298458900 12130 12130 12130 12130 0
42 20250401 210200 298458900 12130 12130 12130 12130 0
43 20250401 210100 298458900 12130 12130 12130 12130 0
44 20250401 210000 298458900 12130 12130 12130 12130 0
45 20250401 205900 298458900 12130 12130 12130 12130 0
46 20250401 205800 298458900 12130 12130 12130 12130 0
47 20250401 205700 298458900 12130 12130 12130 12130 0
48 20250401 205600 298458900 12130 12130 12130 12130 0
49 20250401 205500 298458900 12130 12130 12130 12130 0
50 20250401 205400 298458900 12130 12130 12130 12130 0
51 20250401 205300 298458900 12130 12130 12130 12130 0
52 20250401 205200 298458900 12130 12130 12130 12130 0
53 20250401 205100 298458900 12130 12130 12130 12130 0
54 20250401 205000 298458900 12130 12130 12130 12130 0
55 20250401 204900 298458900 12130 12130 12130 12130 0
56 20250401 204800 298458900 12130 12130 12130 12130 0
57 20250401 204700 298458900 12130 12130 12130 12130 0
58 20250401 204600 298458900 12130 12130 12130 12130 0
59 20250401 204500 298458900 12130 12130 12130 12130 0
60 20250401 204400 298458900 12130 12130 12130 12130 0
61 20250401 204300 298458900 12130 12130 12130 12130 0
62 20250401 204200 298458900 12130 12130 12130 12130 1050
63 20250401 204100 298458900 12130 12130 12130 12130 0
64 20250401 204000 298458900 12130 12130 12130 12130 0
65 20250401 203900 298458900 12130 12130 12130 12130 0
66 20250401 203800 298458900 12130 12130 12130 12130 0
67 20250401 203700 298458900 12130 12130 12130 12130 0
68 20250401 203600 298458900 12130 12130 12130 12130 0
69 20250401 203500 298458900 12130 12130 12130 12130 0
70 20250401 203400 298458900 12130 12130 12130 12130 0
71 20250401 203300 298458900 12130 12130 12130 12130 0
72 20250401 203200 298458900 12130 12130 12130 12130 0
73 20250401 203100 298458900 12130 12130 12130 12130 0
74 20250401 203000 298458900 12130 12130 12130 12130 0
75 20250401 202900 298458900 12130 12130 12130 12130 0
76 20250401 202800 298458900 12130 12130 12130 12130 0
77 20250401 202700 298458900 12130 12130 12130 12130 0
78 20250401 202600 298458900 12130 12130 12130 12130 0
79 20250401 202500 298458900 12130 12130 12130 12130 0
80 20250401 202400 298458900 12130 12130 12130 12130 0
81 20250401 202300 298458900 12130 12130 12130 12130 0
82 20250401 202200 298458900 12130 12130 12130 12130 0
83 20250401 202100 298458900 12130 12130 12130 12130 0
84 20250401 202000 298458900 12130 12130 12130 12130 0
85 20250401 201900 298458900 12130 12130 12130 12130 0
86 20250401 201800 298458900 12130 12130 12130 12130 0
87 20250401 201700 298458900 12130 12130 12130 12130 0
88 20250401 201600 298458900 12130 12130 12130 12130 0
89 20250401 201500 298458900 12130 12130 12130 12130 0
90 20250401 201400 298458900 12130 12130 12130 12130 0
91 20250401 201300 298458900 12130 12130 12130 12130 0
92 20250401 201200 298458900 12130 12130 12130 12130 1050
93 20250401 201100 298458900 12130 12130 12130 12130 0
94 20250401 201000 298458900 12130 12130 12130 12130 0
95 20250401 200900 298458900 12130 12130 12130 12130 0
96 20250401 200800 298458900 12130 12130 12130 12130 0
97 20250401 200700 298458900 12130 12130 12130 12130 0
98 20250401 200600 298458900 12130 12130 12130 12130 0
99 20250401 200500 298458900 12130 12130 12130 12130 0
100 20250401 200400 298458900 12130 12130 12130 12130 0
101 20250401 200300 298458900 12130 12130 12130 12130 0
102 20250401 200200 298458900 12130 12130 12130 12130 0
103 20250401 200100 298458900 12130 12130 12130 12130 0
104 20250401 200000 298458900 12130 12130 12130 12130 0
105 20250401 195900 298458900 12130 12130 12130 12130 0
106 20250401 195800 298458900 12130 12130 12130 12130 0
107 20250401 195700 298458900 12130 12130 12130 12130 0
108 20250401 195600 298458900 12130 12130 12130 12130 0
109 20250401 195500 298458900 12130 12130 12130 12130 0
110 20250401 195400 298458900 12130 12130 12130 12130 0
111 20250401 195300 298458900 12130 12130 12130 12130 0
112 20250401 195200 298458900 12130 12130 12130 12130 0
113 20250401 195100 298458900 12130 12130 12130 12130 0
114 20250401 195000 298458900 12130 12130 12130 12130 0
115 20250401 194900 298458900 12130 12130 12130 12130 0
116 20250401 194800 298458900 12130 12130 12130 12130 0
117 20250401 194700 298458900 12130 12130 12130 12130 0
118 20250401 194600 298458900 12130 12130 12130 12130 0
119 20250401 194500 298458900 12130 12130 12130 12130 0
120 20250401 194400 298458900 12130 12130 12130 12130 0
121 20250401 194300 298458900 12130 12130 12130 12130 0
122 20250401 194200 298458900 12130 12130 12130 12130 1050
123 20250401 194100 298458900 12130 12130 12130 12130 0
124 20250401 194000 298458900 12130 12130 12130 12130 0
125 20250401 193900 298458900 12130 12130 12130 12130 0
126 20250401 193800 298458900 12130 12130 12130 12130 0
127 20250401 193700 298458900 12130 12130 12130 12130 0
128 20250401 193600 298458900 12130 12130 12130 12130 0
129 20250401 193500 298458900 12130 12130 12130 12130 0
130 20250401 193400 298458900 12130 12130 12130 12130 0
131 20250401 193300 298458900 12130 12130 12130 12130 0
132 20250401 193200 298458900 12130 12130 12130 12130 0
133 20250401 193100 298458900 12130 12130 12130 12130 0
134 20250401 193000 298458900 12130 12130 12130 12130 0
135 20250401 192900 298458900 12130 12130 12130 12130 0
136 20250401 192800 298458900 12130 12130 12130 12130 0
137 20250401 192700 298458900 12130 12130 12130 12130 0
138 20250401 192600 298458900 12130 12130 12130 12130 0
139 20250401 192500 298458900 12130 12130 12130 12130 0
140 20250401 192400 298458900 12130 12130 12130 12130 0
141 20250401 192300 298458900 12130 12130 12130 12130 0
142 20250401 192200 298458900 12130 12130 12130 12130 0
143 20250401 192100 298458900 12130 12130 12130 12130 0
144 20250401 192000 298458900 12130 12130 12130 12130 0
145 20250401 191900 298458900 12130 12130 12130 12130 0
146 20250401 191800 298458900 12130 12130 12130 12130 0
147 20250401 191700 298458900 12130 12130 12130 12130 0
148 20250401 191600 298458900 12130 12130 12130 12130 0
149 20250401 191500 298458900 12130 12130 12130 12130 0
150 20250401 191400 298458900 12130 12130 12130 12130 0
151 20250401 191300 298458900 12130 12130 12130 12130 0
152 20250401 191200 298458900 12130 12130 12130 12130 1050
153 20250401 191100 298458900 12130 12130 12130 12130 0
154 20250401 191000 298458900 12130 12130 12130 12130 0
155 20250401 190900 298458900 12130 12130 12130 12130 0
156 20250401 190800 298458900 12130 12130 12130 12130 0
157 20250401 190700 298458900 12130 12130 12130 12130 0
158 20250401 190600 298458900 12130 12130 12130 12130 0
159 20250401 190500 298458900 12130 12130 12130 12130 0
160 20250401 190400 298458900 12130 12130 12130 12130 0
161 20250401 190300 298458900 12130 12130 12130 12130 0
162 20250401 190200 298458900 12130 12130 12130 12130 0
163 20250401 190100 298458900 12130 12130 12130 12130 0
164 20250401 190000 298458900 12130 12130 12130 12130 0
165 20250401 185900 298458900 12130 12130 12130 12130 0
166 20250401 185800 298458900 12130 12130 12130 12130 0
167 20250401 185700 298458900 12130 12130 12130 12130 0
168 20250401 185600 298458900 12130 12130 12130 12130 0
169 20250401 185500 298458900 12130 12130 12130 12130 0
170 20250401 185400 298458900 12130 12130 12130 12130 0
171 20250401 185300 298458900 12130 12130 12130 12130 0
172 20250401 185200 298458900 12130 12130 12130 12130 0
173 20250401 185100 298458900 12130 12130 12130 12130 0
174 20250401 185000 298458900 12130 12130 12130 12130 0
175 20250401 184900 298458900 12130 12130 12130 12130 0
176 20250401 184800 298458900 12130 12130 12130 12130 0
177 20250401 184700 298458900 12130 12130 12130 12130 0
178 20250401 184600 298458900 12130 12130 12130 12130 0
179 20250401 184500 298458900 12130 12130 12130 12130 0
180 20250401 184400 298458900 12130 12130 12130 12130 0
181 20250401 184300 298458900 12130 12130 12130 12130 0
182 20250401 184200 298458900 12130 12130 12130 12130 1050
183 20250401 184100 298458900 12130 12130 12130 12130 0
184 20250401 184000 298458900 12130 12130 12130 12130 0
185 20250401 183900 298458900 12130 12130 12130 12130 0
186 20250401 183800 298458900 12130 12130 12130 12130 0
187 20250401 183700 298458900 12130 12130 12130 12130 0
188 20250401 183600 298458900 12130 12130 12130 12130 0
189 20250401 183500 298458900 12130 12130 12130 12130 0
190 20250401 183400 298458900 12130 12130 12130 12130 0
191 20250401 183300 298458900 12130 12130 12130 12130 0
192 20250401 183200 298458900 12130 12130 12130 12130 0
193 20250401 183100 298458900 12130 12130 12130 12130 0
194 20250401 183000 298458900 12130 12130 12130 12130 0
195 20250401 182900 298458900 12130 12130 12130 12130 0
196 20250401 182800 298458900 12130 12130 12130 12130 0
197 20250401 182700 298458900 12130 12130 12130 12130 0
198 20250401 182600 298458900 12130 12130 12130 12130 0
199 20250401 182500 298458900 12130 12130 12130 12130 0
200 20250401 182400 298458900 12130 12130 12130 12130 0
201 20250401 182300 298458900 12130 12130 12130 12130 0
202 20250401 182200 298458900 12130 12130 12130 12130 0
203 20250401 182100 298458900 12130 12130 12130 12130 0
204 20250401 182000 298458900 12130 12130 12130 12130 0
205 20250401 181900 298458900 12130 12130 12130 12130 0
206 20250401 181800 298458900 12130 12130 12130 12130 0
207 20250401 181700 298458900 12130 12130 12130 12130 0
208 20250401 181600 298458900 12130 12130 12130 12130 0
209 20250401 181500 298458900 12130 12130 12130 12130 0
210 20250401 181400 298458900 12130 12130 12130 12130 0
211 20250401 181300 298458900 12130 12130 12130 12130 0
212 20250401 181200 298458900 12130 12130 12130 12130 1050
213 20250401 181100 298458900 12130 12130 12130 12130 0
214 20250401 181000 298458900 12130 12130 12130 12130 0
215 20250401 180900 298458900 12130 12130 12130 12130 0
216 20250401 180800 298458900 12130 12130 12130 12130 0
217 20250401 180700 298458900 12130 12130 12130 12130 0
218 20250401 180600 298458900 12130 12130 12130 12130 0
219 20250401 180500 298458900 12130 12130 12130 12130 0
220 20250401 180400 298458900 12130 12130 12130 12130 0
221 20250401 180300 298458900 12130 12130 12130 12130 0
222 20250401 180200 298458900 12130 12130 12130 12130 0
223 20250401 180100 298458900 12130 12130 12130 12130 0
224 20250401 180000 298458900 12130 12130 12130 12130 0
225 20250401 175900 298458900 12130 12130 12130 12130 0
226 20250401 175800 298458900 12130 12130 12130 12130 0
227 20250401 175700 298458900 12130 12130 12130 12130 0
228 20250401 175600 298458900 12130 12130 12130 12130 0
229 20250401 175500 298458900 12130 12130 12130 12130 0
230 20250401 175400 298458900 12130 12130 12130 12130 0
231 20250401 175300 298458900 12130 12130 12130 12130 0
232 20250401 175200 298458900 12130 12130 12130 12130 0
233 20250401 175100 298458900 12130 12130 12130 12130 0
234 20250401 175000 298458900 12130 12130 12130 12130 0
235 20250401 174900 298458900 12130 12130 12130 12130 0
236 20250401 174800 298458900 12130 12130 12130 12130 0
237 20250401 174700 298458900 12130 12130 12130 12130 0
238 20250401 174600 298458900 12130 12130 12130 12130 0
239 20250401 174500 298458900 12130 12130 12130 12130 0
240 20250401 174400 298458900 12130 12130 12130 12130 0
241 20250401 174300 298458900 12130 12130 12130 12130 0
242 20250401 174200 298458900 12130 12130 12130 12130 1050
243 20250401 174100 298458900 12130 12130 12130 12130 0
244 20250401 174000 298458900 12130 12130 12130 12130 0
245 20250401 173900 298458900 12130 12130 12130 12130 0
246 20250401 173800 298458900 12130 12130 12130 12130 0
247 20250401 173700 298458900 12130 12130 12130 12130 0
248 20250401 173600 298458900 12130 12130 12130 12130 0
249 20250401 173500 298458900 12130 12130 12130 12130 0
250 20250401 173400 298458900 12130 12130 12130 12130 0
251 20250401 173300 298458900 12130 12130 12130 12130 0
252 20250401 173200 298458900 12130 12130 12130 12130 0
253 20250401 173100 298458900 12130 12130 12130 12130 0
254 20250401 173000 298458900 12130 12130 12130 12130 0
255 20250401 172900 298458900 12130 12130 12130 12130 0
256 20250401 172800 298458900 12130 12130 12130 12130 0
257 20250401 172700 298458900 12130 12130 12130 12130 0
258 20250401 172600 298458900 12130 12130 12130 12130 0
259 20250401 172500 298458900 12130 12130 12130 12130 0
260 20250401 172400 298458900 12130 12130 12130 12130 0
261 20250401 172300 298458900 12130 12130 12130 12130 0
262 20250401 172200 298458900 12130 12130 12130 12130 0
263 20250401 172100 298458900 12130 12130 12130 12130 0
264 20250401 172000 298458900 12130 12130 12130 12130 0
265 20250401 171900 298458900 12130 12130 12130 12130 0
266 20250401 171800 298458900 12130 12130 12130 12130 0
267 20250401 171700 298458900 12130 12130 12130 12130 0
268 20250401 171600 298458900 12130 12130 12130 12130 0
269 20250401 171500 298458900 12130 12130 12130 12130 0
270 20250401 171400 298458900 12130 12130 12130 12130 0
271 20250401 171300 298458900 12130 12130 12130 12130 0
272 20250401 171200 298458900 12130 12130 12130 12130 1050
273 20250401 171100 298458900 12130 12130 12130 12130 0
274 20250401 171000 298458900 12130 12130 12130 12130 0
275 20250401 170900 298458900 12130 12130 12130 12130 0
276 20250401 170800 298458900 12130 12130 12130 12130 0
277 20250401 170700 298458900 12130 12130 12130 12130 0
278 20250401 170600 298458900 12130 12130 12130 12130 0
279 20250401 170500 298458900 12130 12130 12130 12130 0
280 20250401 170400 298458900 12130 12130 12130 12130 0
281 20250401 170300 298458900 12130 12130 12130 12130 0
282 20250401 170200 298458900 12130 12130 12130 12130 0
283 20250401 170100 298458900 12130 12130 12130 12130 0
284 20250401 170000 298458900 12130 12130 12130 12130 0
285 20250401 165900 298458900 12130 12130 12130 12130 0
286 20250401 165800 298458900 12130 12130 12130 12130 0
287 20250401 165700 298458900 12130 12130 12130 12130 0
288 20250401 165600 298458900 12130 12130 12130 12130 0
289 20250401 165500 298458900 12130 12130 12130 12130 0
290 20250401 165400 298458900 12130 12130 12130 12130 0
291 20250401 165300 298458900 12130 12130 12130 12130 0
292 20250401 165200 298458900 12130 12130 12130 12130 0
293 20250401 165100 298458900 12130 12130 12130 12130 0
294 20250401 165000 298458900 12130 12130 12130 12130 0
295 20250401 164900 298458900 12130 12130 12130 12130 0
296 20250401 164800 298458900 12130 12130 12130 12130 0
297 20250401 164700 298458900 12130 12130 12130 12130 0
298 20250401 164600 298458900 12130 12130 12130 12130 0
299 20250401 164500 298458900 12130 12130 12130 12130 0
300 20250401 164400 298458900 12130 12130 12130 12130 0
301 20250401 164300 298458900 12130 12130 12130 12130 0
302 20250401 164200 298458900 12130 12130 12130 12130 1050
303 20250401 164100 298458900 12130 12130 12130 12130 0
304 20250401 164000 298458900 12130 12130 12130 12130 0
305 20250401 163900 298458900 12130 12130 12130 12130 0
306 20250401 163800 298458900 12130 12130 12130 12130 0
307 20250401 163700 298458900 12130 12130 12130 12130 0
308 20250401 163600 298458900 12130 12130 12130 12130 0
309 20250401 163500 298458900 12130 12130 12130 12130 0
310 20250401 163400 298458900 12130 12130 12130 12130 0
311 20250401 163300 298458900 12130 12130 12130 12130 0
312 20250401 163200 298458900 12130 12130 12130 12130 0
313 20250401 163100 298458900 12130 12130 12130 12130 0
314 20250401 163000 298458900 12130 12130 12130 12130 0
315 20250401 162900 298458900 12130 12130 12130 12130 0
316 20250401 162800 298458900 12130 12130 12130 12130 0
317 20250401 162700 298458900 12130 12130 12130 12130 0
318 20250401 162600 298458900 12130 12130 12130 12130 0
319 20250401 162500 298458900 12130 12130 12130 12130 0
320 20250401 162400 298458900 12130 12130 12130 12130 0
321 20250401 162300 298458900 12130 12130 12130 12130 0
322 20250401 162200 298458900 12130 12130 12130 12130 0
323 20250401 162100 298458900 12130 12130 12130 12130 0
324 20250401 162000 298458900 12130 12130 12130 12130 0
325 20250401 161900 298458900 12130 12130 12130 12130 0
326 20250401 161800 298458900 12130 12130 12130 12130 0
327 20250401 161700 298458900 12130 12130 12130 12130 0
328 20250401 161600 298458900 12130 12130 12130 12130 0
329 20250401 161500 298458900 12130 12130 12130 12130 0
330 20250401 161400 298458900 12130 12130 12130 12130 0
331 20250401 161300 298458900 12130 12130 12130 12130 0
332 20250401 161200 298458900 12130 12130 12130 12130 1050
333 20250401 161100 298458900 12130 12130 12130 12130 0
334 20250401 161000 298458900 12130 12130 12130 12130 0
335 20250401 160900 298458900 12130 12130 12130 12130 0
336 20250401 160800 298458900 12130 12130 12130 12130 0
337 20250401 160700 298458900 12130 12130 12130 12130 0
338 20250401 160600 298458900 12130 12130 12130 12130 0
339 20250401 160500 298458900 12130 12130 12130 12130 0
340 20250401 160400 298458900 12130 12130 12130 12130 0
341 20250401 160300 298458900 12130 12130 12130 12130 0
342 20250401 160200 298458900 12130 12130 12130 12130 0
343 20250401 160100 298458900 12130 12130 12130 12130 0
344 20250401 160000 298458900 12130 12130 12130 12130 0
345 20250401 155900 298458900 12130 12130 12130 12130 0
346 20250401 155800 298458900 12130 12130 12130 12130 0
347 20250401 155700 298458900 12130 12130 12130 12130 0
348 20250401 155600 298458900 12130 12130 12130 12130 0
349 20250401 155500 298458900 12130 12130 12130 12130 0
350 20250401 155400 298458900 12130 12130 12130 12130 0
351 20250401 155300 298458900 12130 12130 12130 12130 0
352 20250401 155200 298458900 12130 12130 12130 12130 0
353 20250401 155100 298458900 12130 12130 12130 12130 0
354 20250401 155000 298458900 12130 12130 12130 12130 0
355 20250401 154900 298458900 12130 12130 12130 12130 0
356 20250401 154800 298458900 12130 12130 12130 12130 0
357 20250401 154700 298458900 12130 12130 12130 12130 0
358 20250401 154600 298458900 12130 12130 12130 12130 0
359 20250401 154500 298458900 12130 12130 12130 12130 0
360 20250401 154400 298458900 12130 12130 12130 12130 0
361 20250401 154300 298458900 12130 12130 12130 12130 0
362 20250401 154200 298458900 12130 12130 12130 12130 1050
363 20250401 154100 298458900 12130 12130 12130 12130 0
364 20250401 154000 298458900 12130 12130 12130 12130 0
365 20250401 153900 298458900 12130 12130 12130 12130 0
366 20250401 153800 298458900 12130 12130 12130 12130 0
367 20250401 153700 298458900 12130 12130 12130 12130 0
368 20250401 153600 298458900 12130 12130 12130 12130 0
369 20250401 153500 298458900 12130 12130 12130 12130 0
370 20250401 153400 298458900 12130 12130 12130 12130 0
371 20250401 153300 298458900 12130 12130 12130 12130 0
372 20250401 153200 298458900 12130 12130 12130 12130 0
373 20250401 153100 298458900 12130 12130 12130 12130 0
374 20250401 153000 298458900 12130 12130 12130 12130 1050
375 20250401 152900 285722400 12090 12090 12090 12090 0
376 20250401 152800 285722400 12090 12090 12090 12090 0
377 20250401 152700 285722400 12090 12090 12090 12090 0
378 20250401 152600 285722400 12090 12090 12090 12090 0
379 20250401 152500 285722400 12090 12090 12090 12090 0
380 20250401 152400 285722400 12090 12090 12090 12090 0
381 20250401 152300 285722400 12090 12090 12090 12090 0
382 20250401 152200 285722400 12090 12090 12090 12090 0
383 20250401 152100 285722400 12090 12090 12090 12090 0
384 20250401 152000 285722400 12090 12090 12090 12090 0
385 20250401 151900 285722400 12090 12050 12090 12050 575
386 20250401 151800 278786690 12050 12050 12050 12050 91
387 20250401 151700 277690140 12050 12050 12050 12050 221
388 20250401 151600 275027090 12050 12060 12060 12020 151
389 20250401 151500 273209120 12060 12060 12060 12060 192
390 20250401 151400 270893600 12050 12050 12050 12050 1
391 20250401 151300 270881550 12070 12070 12070 12070 14
392 20250401 151200 270712570 12070 12070 12070 12070 0
393 20250401 151100 270712570 12070 12070 12070 12070 17
394 20250401 151000 270507380 12070 12040 12070 12040 571
395 20250401 150900 263615730 12070 12070 12070 12070 0
396 20250401 150800 263615730 12070 12070 12070 12070 0
397 20250401 150700 263615730 12070 12070 12070 12070 8
398 20250401 150600 263519170 12080 12080 12080 12080 0
399 20250401 150500 263519170 12080 12080 12080 12080 19
400 20250401 150400 263289650 12080 12080 12080 12080 0
401 20250401 150300 263289650 12080 12080 12080 12080 0
402 20250401 150200 263289650 12080 12020 12080 12020 36
403 20250401 150100 262855370 12020 12020 12020 12020 1
404 20250401 150000 262843350 12080 12080 12080 12080 13
405 20250401 145900 262686310 12020 12020 12020 12020 2
406 20250401 145800 262662270 12020 12020 12020 12020 1
407 20250401 145700 262650250 12020 12010 12020 12010 181
408 20250401 145600 260474670 12100 12100 12100 12100 590
409 20250401 145500 253335670 12100 12110 12110 12100 27
410 20250401 145400 253008870 12100 12100 12100 12100 11
411 20250401 145300 252875770 12120 12120 12120 12120 10
412 20250401 145200 252754570 12120 12120 12120 12120 7
413 20250401 145100 252669730 12120 12120 12120 12120 0
414 20250401 145000 252669730 12120 12120 12120 12120 0
415 20250401 144900 252669730 12120 12120 12120 12120 0
416 20250401 144800 252669730 12120 12120 12120 12120 37
417 20250401 144700 252221290 12150 12150 12150 12150 0
418 20250401 144600 252221290 12150 12150 12150 12150 0
419 20250401 144500 252221290 12150 12120 12150 12120 200
420 20250401 144400 249797200 12120 12120 12120 12120 4
421 20250401 144300 249748720 12150 12150 12150 12150 0
422 20250401 144200 249748720 12150 12150 12150 12150 0
423 20250401 144100 249748720 12150 12150 12150 12150 10
424 20250401 144000 249627220 12150 12130 12150 12130 50
425 20250401 143900 249020120 12120 12130 12130 12100 55
426 20250401 143800 248353190 12100 12100 12100 12100 49
427 20250401 143700 247760290 12100 12100 12100 12100 0
428 20250401 143600 247760290 12100 12090 12100 12090 19
429 20250401 143500 247530420 12100 12100 12100 12100 20
430 20250401 143400 247288420 12100 12090 12100 12090 134
431 20250401 143300 245668230 12090 12040 12090 12040 1351
432 20250401 143200 229374130 12030 12030 12030 12030 0
433 20250401 143100 229374130 12030 12030 12030 12030 9
434 20250401 143000 229265860 12030 12030 12030 12030 0
435 20250401 142900 229265860 12030 12030 12030 12030 98
436 20250401 142800 228086920 12030 12030 12030 12030 0
437 20250401 142700 228086920 12030 12030 12030 12030 0
438 20250401 142600 228086920 12030 11990 12030 11990 441
439 20250401 142500 222786510 11990 11990 11990 11990 118
440 20250401 142400 221371690 12020 12020 12020 12020 0
441 20250401 142300 221371690 12020 12020 12020 12020 52
442 20250401 142200 220746650 12020 12020 12020 12020 0
443 20250401 142100 220746650 12020 11970 12030 11970 402
444 20250401 142000 215921760 11970 11970 11970 11970 0
445 20250401 141900 215921760 11970 11940 11970 11940 1120
446 20250401 141800 202536210 11940 11900 11940 11900 141
447 20250401 141700 200854880 11940 11940 11940 11940 0
448 20250401 141600 200854880 11940 11940 11940 11940 0
449 20250401 141500 200854880 11940 11940 11940 11940 0
450 20250401 141400 200854880 11940 11940 11940 11940 0
451 20250401 141300 200854880 11940 11940 11940 11940 0
452 20250401 141200 200854880 11940 11940 11940 11940 29
453 20250401 141100 200508620 11940 11940 11940 11940 65
454 20250401 141000 199732520 11940 11940 11940 11940 8
455 20250401 140900 199637000 11940 11940 11940 11940 0
456 20250401 140800 199637000 11940 11940 11940 11940 27
457 20250401 140700 199314620 11950 11950 11950 11950 0
458 20250401 140600 199314620 11950 11950 11950 11950 0
459 20250401 140500 199314620 11950 11950 11950 11950 0
460 20250401 140400 199314620 11950 11950 11950 11950 0
461 20250401 140300 199314620 11950 11950 11950 11950 0
462 20250401 140200 199314620 11950 11950 11950 11950 0
463 20250401 140100 199314620 11950 11950 11950 11950 0
464 20250401 140000 199314620 11950 11950 11950 11950 0
465 20250401 135900 199314620 11950 11950 11950 11950 0
466 20250401 135800 199314620 11950 11950 11950 11950 0
467 20250401 135700 199314620 11950 11950 11950 11950 0
468 20250401 135600 199314620 11950 11950 11950 11950 0
469 20250401 135500 199314620 11950 11950 11950 11950 0
470 20250401 135400 199314620 11950 11950 11950 11950 12
471 20250401 135300 199171220 11920 11920 11920 11920 25
472 20250401 135200 198873220 11910 11940 11940 11910 58
473 20250401 135100 198181150 11950 11950 11950 11950 0
474 20250401 135000 198181150 11950 11950 11950 11950 5
475 20250401 134900 198121400 11940 11940 11940 11940 0
476 20250401 134800 198121400 11940 11940 11940 11940 1
477 20250401 134700 198109460 11910 11910 11910 11910 0
478 20250401 134600 198109460 11910 11910 11910 11910 0
479 20250401 134500 198109460 11910 11910 11910 11910 0
480 20250401 134400 198109460 11910 11900 11910 11900 110
481 20250401 134300 196800360 11950 11950 11950 11950 0
482 20250401 134200 196800360 11950 11950 11950 11950 29
483 20250401 134100 196453810 11960 11960 11960 11960 13
484 20250401 134000 196298330 11960 11950 11960 11950 10
485 20250401 133900 196178750 11950 11950 11950 11950 0
486 20250401 133800 196178750 11950 11950 11950 11950 19
487 20250401 133700 195951700 11930 11900 11930 11900 300
488 20250401 133600 192372950 11900 11900 11900 11900 5
489 20250401 133500 192313450 11890 11890 11890 11890 0
490 20250401 133400 192313450 11890 11890 11890 11890 0
491 20250401 133300 192313450 11890 11890 11890 11890 2
492 20250401 133200 192289670 11890 11890 11890 11890 0
493 20250401 133100 192289670 11890 11890 11890 11890 0
494 20250401 133000 192289670 11890 11890 11890 11890 0
495 20250401 132900 192289670 11890 11890 11890 11890 0
496 20250401 132800 192289670 11890 11890 11890 11890 0
497 20250401 132700 192289670 11890 11890 11890 11890 3
498 20250401 132600 192254000 11890 11890 11890 11890 0
499 20250401 132500 192254000 11890 11890 11890 11890 9
500 20250401 132400 192146990 11890 11890 11890 11890 0
501 20250401 132300 192146990 11890 11890 11890 11890 32
502 20250401 132200 191766510 11890 11890 11890 11890 0
503 20250401 132100 191766510 11890 11890 11890 11890 23
504 20250401 132000 191493040 11890 11880 11890 11880 35
505 20250401 131900 191077080 11880 11880 11880 11880 37
506 20250401 131800 190637520 11910 11910 11910 11910 0
507 20250401 131700 190637520 11910 11910 11910 11910 0
508 20250401 131600 190637520 11910 11910 11910 11910 0
509 20250401 131500 190637520 11910 11910 11910 11910 0
510 20250401 131400 190637520 11910 11910 11910 11910 0
511 20250401 131300 190637520 11910 11910 11910 11910 0
512 20250401 131200 190637520 11910 11910 11910 11910 0
513 20250401 131100 190637520 11910 11910 11910 11910 0
514 20250401 131000 190637520 11910 11910 11910 11910 0
515 20250401 130900 190637520 11910 11910 11910 11910 0
516 20250401 130800 190637520 11910 11910 11910 11910 11
517 20250401 130700 190506510 11910 11880 11910 11880 80
518 20250401 130600 189555180 11870 11870 11870 11870 0
519 20250401 130500 189555180 11870 11870 11870 11870 0
520 20250401 130400 189555180 11870 11870 11870 11870 0
521 20250401 130300 189555180 11870 11870 11870 11870 0
522 20250401 130200 189555180 11870 11870 11870 11870 0
523 20250401 130100 189555180 11870 11870 11870 11870 0
524 20250401 130000 189555180 11870 11870 11870 11870 0
525 20250401 125900 189555180 11870 11870 11870 11870 0
526 20250401 125800 189555180 11870 11870 11870 11870 0
527 20250401 125700 189555180 11870 11870 11870 11870 0
528 20250401 125600 189555180 11870 11870 11870 11870 0
529 20250401 125500 189555180 11870 11870 11870 11870 0
530 20250401 125400 189555180 11870 11870 11870 11870 70
531 20250401 125300 188724280 11880 11880 11880 11880 0
532 20250401 125200 188724280 11880 11880 11880 11880 0
533 20250401 125100 188724280 11880 11880 11880 11880 12
534 20250401 125000 188581720 11880 11880 11880 11880 0
535 20250401 124900 188581720 11880 11880 11880 11880 0
536 20250401 124800 188581720 11880 11880 11880 11880 150
537 20250401 124700 186799720 11880 11880 11880 11880 0
538 20250401 124600 186799720 11880 11880 11880 11880 0
539 20250401 124500 186799720 11880 11880 11880 11880 50
540 20250401 124400 186205720 11880 11880 11880 11880 5
541 20250401 124300 186146320 11880 11880 11880 11880 0
542 20250401 124200 186146320 11880 11880 11880 11880 1
543 20250401 124100 186134440 11880 11880 11880 11880 0
544 20250401 124000 186134440 11880 11880 11880 11880 0
545 20250401 123900 186134440 11880 11880 11880 11880 0
546 20250401 123800 186134440 11880 11880 11880 11880 0
547 20250401 123700 186134440 11880 11880 11880 11880 5
548 20250401 123600 186075040 11880 11880 11880 11880 0
549 20250401 123500 186075040 11880 11880 11880 11880 0
550 20250401 123400 186075040 11880 11880 11880 11880 1
551 20250401 123300 186063160 11880 11880 11880 11880 0
552 20250401 123200 186063160 11880 11880 11880 11880 5
553 20250401 123100 186003760 11880 11880 11880 11880 3
554 20250401 123000 185968120 11880 11880 11880 11880 0
555 20250401 122900 185968120 11880 11880 11880 11880 0
556 20250401 122800 185968120 11880 11880 11880 11880 0
557 20250401 122700 185968120 11880 11880 11880 11880 20
558 20250401 122600 185730520 11870 11870 11870 11870 13
559 20250401 122500 185576210 11900 11900 11900 11900 10
560 20250401 122400 185457210 11930 11930 11930 11930 0
561 20250401 122300 185457210 11930 11930 11930 11930 0
562 20250401 122200 185457210 11930 11930 11930 11930 0
563 20250401 122100 185457210 11930 11930 11930 11930 0
564 20250401 122000 185457210 11930 11930 11930 11930 32
565 20250401 121900 185075450 11930 11930 11930 11930 0
566 20250401 121800 185075450 11930 11890 11930 11890 25
567 20250401 121700 184777720 11880 11880 11880 11880 0
568 20250401 121600 184777720 11880 11880 11880 11880 7
569 20250401 121500 184694560 11870 11870 11870 11870 0
570 20250401 121400 184694560 11870 11870 11870 11870 0
571 20250401 121300 184694560 11870 11860 11870 11860 101
572 20250401 121200 183496590 11860 11860 11860 11860 1
573 20250401 121100 183484730 11830 11820 11830 11820 23
574 20250401 121000 183212820 11860 11860 11860 11860 0
575 20250401 120900 183212820 11860 11860 11860 11860 0
576 20250401 120800 183212820 11860 11860 11860 11860 0
577 20250401 120700 183212820 11860 11860 11860 11860 0
578 20250401 120600 183212820 11860 11860 11860 11860 0
579 20250401 120500 183212820 11860 11870 11870 11860 244
580 20250401 120400 180318360 11860 11860 11860 11860 0
581 20250401 120300 180318360 11860 11860 11860 11860 87
582 20250401 120200 179286540 11900 11900 11900 11900 88
583 20250401 120100 178239340 11930 11900 11930 11900 1464
584 20250401 120000 160810890 11900 11900 11900 11900 25
585 20250401 115900 160513390 11900 11900 11900 11900 0
586 20250401 115800 160513390 11900 11900 11900 11900 0
587 20250401 115700 160513390 11900 11900 11900 11900 0
588 20250401 115600 160513390 11900 11900 11900 11900 2
589 20250401 115500 160489590 11920 11920 11920 11920 0
590 20250401 115400 160489590 11920 11920 11920 11920 0
591 20250401 115300 160489590 11920 11920 11920 11920 0
592 20250401 115200 160489590 11920 11920 11920 11920 0
593 20250401 115100 160489590 11920 11920 11920 11920 0
594 20250401 115000 160489590 11920 11920 11920 11920 0
595 20250401 114900 160489590 11920 11920 11920 11920 0
596 20250401 114800 160489590 11920 11920 11920 11920 0
597 20250401 114700 160489590 11920 11930 11930 11900 113
598 20250401 114600 159142400 11930 11930 11930 11930 0
599 20250401 114500 159142400 11930 11930 11930 11930 0
600 20250401 114400 159142400 11930 11930 11930 11930 0
601 20250401 114300 159142400 11930 11930 11930 11930 2
602 20250401 114200 159118540 11950 11950 11950 11950 0
603 20250401 114100 159118540 11950 11950 11950 11950 0
604 20250401 114000 159118540 11950 11930 11950 11930 80
605 20250401 113900 158163920 11930 11930 11930 11930 0
606 20250401 113800 158163920 11930 11930 11930 11930 0
607 20250401 113700 158163920 11930 11910 11930 11910 206
608 20250401 113600 155707960 11910 11910 11910 11910 0
609 20250401 113500 155707960 11910 11910 11910 11910 0
610 20250401 113400 155707960 11910 11910 11910 11910 3
611 20250401 113300 155672230 11910 11910 11910 11910 0
612 20250401 113200 155672230 11910 11910 11910 11910 0
613 20250401 113100 155672230 11910 11910 11910 11910 0
614 20250401 113000 155672230 11910 11910 11910 11910 3
615 20250401 112900 155636500 11910 11890 11910 11890 86
616 20250401 112800 154612910 11880 11870 11880 11870 15
617 20250401 112700 154434830 11870 11860 11870 11860 102
618 20250401 112600 153225080 11860 11860 11860 11860 0
619 20250401 112500 153225080 11860 11860 11860 11860 0
620 20250401 112400 153225080 11860 11840 11860 11810 189
621 20250401 112300 150987190 11900 11900 11900 11900 0
622 20250401 112200 150987190 11900 11900 11900 11900 0
623 20250401 112100 150987190 11900 11900 11900 11900 0
624 20250401 112000 150987190 11900 11900 11900 11900 16
625 20250401 111900 150796790 11930 11930 11930 11930 0
626 20250401 111800 150796790 11930 11930 11930 11930 0
627 20250401 111700 150796790 11930 11930 11930 11930 0
628 20250401 111600 150796790 11930 11930 11930 11930 0
629 20250401 111500 150796790 11930 11930 11930 11930 0
630 20250401 111400 150796790 11930 11930 11930 11930 0
631 20250401 111300 150796790 11930 11930 11930 11930 0
632 20250401 111200 150796790 11930 11930 11930 11930 0
633 20250401 111100 150796790 11930 11930 11930 11930 0
634 20250401 111000 150796790 11930 11930 11930 11930 1
635 20250401 110900 150784860 11900 11850 11900 11850 331
636 20250401 110800 146856710 11850 11750 11850 11750 349
637 20250401 110700 142738500 11750 11730 11750 11710 248
638 20250401 110600 139829900 11710 11710 11710 11710 0
639 20250401 110500 139829900 11710 11710 11710 11710 1
640 20250401 110400 139818190 11630 11630 11630 11630 0
641 20250401 110300 139818190 11630 11630 11630 11630 0
642 20250401 110200 139818190 11630 11630 11630 11630 0
643 20250401 110100 139818190 11630 11630 11630 11630 0
644 20250401 110000 139818190 11630 11630 11630 11630 0
645 20250401 105900 139818190 11630 11630 11630 11630 1
646 20250401 105800 139806560 11730 11730 11730 11730 0
647 20250401 105700 139806560 11730 11740 11770 11730 910
648 20250401 105600 129101310 11700 11700 11700 11700 26
649 20250401 105500 128797110 11690 11690 11690 11690 0
650 20250401 105400 128797110 11690 11690 11690 11690 150
651 20250401 105300 127043610 11600 11590 11600 11590 434
652 20250401 105200 122012550 11580 11580 11580 11580 200
653 20250401 105100 119696550 11600 11580 11600 11580 134
654 20250401 105000 118142550 11590 11590 11590 11590 91
655 20250401 104900 117087860 11500 11590 11600 11500 156
656 20250401 104800 115281760 11500 11500 11500 11500 0
657 20250401 104700 115281760 11500 11480 11500 11480 154
658 20250401 104600 113512140 11470 11470 11470 11470 0
659 20250401 104500 113512140 11470 11470 11470 11470 237
660 20250401 104400 110793750 11410 11410 11410 11410 0
661 20250401 104300 110793750 11410 11420 11430 11400 2460
662 20250401 104200 82722280 11410 11410 11410 11410 0
663 20250401 104100 82722280 11410 11410 11410 11410 0
664 20250401 104000 82722280 11410 11410 11410 11410 0
665 20250401 103900 82722280 11410 11410 11410 11410 0
666 20250401 103800 82722280 11410 11410 11410 11410 0
667 20250401 103700 82722280 11410 11410 11410 11410 0
668 20250401 103600 82722280 11410 11410 11410 11410 0
669 20250401 103500 82722280 11410 11410 11410 11410 5
670 20250401 103400 82665230 11470 11470 11470 11470 0
671 20250401 103300 82665230 11470 11470 11470 11470 0
672 20250401 103200 82665230 11470 11470 11470 11470 0
673 20250401 103100 82665230 11470 11470 11470 11470 0
674 20250401 103000 82665230 11470 11470 11470 11470 0
675 20250401 102900 82665230 11470 11470 11470 11470 0
676 20250401 102800 82665230 11470 11470 11470 11470 0
677 20250401 102700 82665230 11470 11470 11470 11470 0
678 20250401 102600 82665230 11470 11470 11470 11470 0
679 20250401 102500 82665230 11470 11470 11470 11470 0
680 20250401 102400 82665230 11470 11470 11470 11470 0
681 20250401 102300 82665230 11470 11470 11470 11470 0
682 20250401 102200 82665230 11470 11470 11470 11470 0
683 20250401 102100 82665230 11470 11470 11470 11470 1
684 20250401 102000 82653760 11470 11470 11470 11470 0
685 20250401 101900 82653760 11470 11470 11470 11470 0
686 20250401 101800 82653760 11470 11470 11470 11470 0
687 20250401 101700 82653760 11470 11470 11470 11470 112
688 20250401 101600 81369120 11470 11470 11470 11470 0
689 20250401 101500 81369120 11470 11470 11470 11470 0
690 20250401 101400 81369120 11470 11470 11470 11470 0
691 20250401 101300 81369120 11470 11470 11470 11470 0
692 20250401 101200 81369120 11470 11430 11470 11430 20
693 20250401 101100 81140120 11430 11430 11430 11430 9
694 20250401 101000 81037250 11420 11420 11420 11420 15
695 20250401 100900 80865950 11420 11420 11420 11420 0
696 20250401 100800 80865950 11420 11420 11420 11420 0
697 20250401 100700 80865950 11420 11410 11420 11410 17
698 20250401 100600 80671870 11400 11400 11400 11400 80
699 20250401 100500 79759870 11390 11390 11390 11390 100
700 20250401 100400 78620870 11400 11400 11400 11400 0
701 20250401 100300 78620870 11400 11400 11400 11400 0
702 20250401 100200 78620870 11400 11400 11400 11400 32
703 20250401 100100 78256070 11400 11410 11410 11390 1159
704 20250401 100000 65048700 11410 11410 11410 11410 0
705 20250401 095900 65048700 11410 11410 11410 11410 461
706 20250401 095800 59788690 11410 11440 11440 11410 811
707 20250401 095700 50522360 11450 11450 11450 11450 57
708 20250401 095600 49869710 11530 11530 11530 11530 0
709 20250401 095500 49869710 11530 11450 11530 11450 101
710 20250401 095400 48713100 11450 11470 11470 11450 70
711 20250401 095300 47911440 11470 11470 11470 11470 0
712 20250401 095200 47911440 11470 11470 11470 11470 0
713 20250401 095100 47911440 11470 11470 11470 11470 0
714 20250401 095000 47911440 11470 11470 11470 11470 0
715 20250401 094900 47911440 11470 11550 11550 11470 45
716 20250401 094800 47394860 11550 11550 11550 11550 1
717 20250401 094700 47383310 11550 11550 11550 11550 1
718 20250401 094600 47371760 11480 11480 11480 11480 0
719 20250401 094500 47371760 11480 11480 11480 11480 2
720 20250401 094400 47348800 11480 11470 11480 11470 3
721 20250401 094300 47314380 11460 11460 11460 11460 0
722 20250401 094200 47314380 11460 11460 11460 11460 0
723 20250401 094100 47314380 11460 11450 11460 11450 7
724 20250401 094000 47234210 11440 11440 11440 11440 0
725 20250401 093900 47234210 11440 11440 11440 11440 0
726 20250401 093800 47234210 11440 11440 11440 11440 0
727 20250401 093700 47234210 11440 11450 11460 11440 842
728 20250401 093600 37590520 11480 11480 11480 11480 0
729 20250401 093500 37590520 11480 11560 11560 11470 38
730 20250401 093400 37153500 11560 11480 11560 11480 15
731 20250401 093300 36980500 11560 11560 11560 11560 10
732 20250401 093200 36864900 11560 11560 11560 11560 20
733 20250401 093100 36633700 11490 11490 11490 11490 100
734 20250401 093000 35484700 11540 11540 11540 11540 0
735 20250401 092900 35484700 11540 11550 11550 11540 79
736 20250401 092800 34572300 11600 11600 11600 11600 0
737 20250401 092700 34572300 11600 11600 11600 11600 0
738 20250401 092600 34572300 11600 11600 11600 11600 0
739 20250401 092500 34572300 11600 11600 11600 11600 0
740 20250401 092400 34572300 11600 11600 11600 11600 0
741 20250401 092300 34572300 11600 11600 11600 11600 15
742 20250401 092200 34398300 11600 11600 11600 11600 0
743 20250401 092100 34398300 11600 11600 11600 11600 0
744 20250401 092000 34398300 11600 11600 11600 11600 10
745 20250401 091900 34282300 11600 11600 11600 11600 0
746 20250401 091800 34282300 11600 11600 11600 11600 12
747 20250401 091700 34143100 11600 11600 11600 11600 0
748 20250401 091600 34143100 11600 11600 11600 11600 10
749 20250401 091500 34027100 11600 11600 11600 11600 35
750 20250401 091400 33621100 11600 11600 11600 11600 0
751 20250401 091300 33621100 11600 11600 11600 11600 0
752 20250401 091200 33621100 11600 11600 11600 11600 0
753 20250401 091100 33621100 11600 11590 11600 11550 407
754 20250401 091000 28902230 11590 11550 11590 11540 930
755 20250401 090900 18144880 11570 11570 11570 11570 0
756 20250401 090800 18144880 11570 11570 11570 11570 0
757 20250401 090700 18144880 11570 11570 11570 11570 0
758 20250401 090600 18144880 11570 11570 11570 11570 100
759 20250401 090500 16987880 11580 11580 11580 11580 0
760 20250401 090400 16987880 11580 11590 11590 11580 3
761 20250401 090300 16953130 11400 11400 11400 11400 31
762 20250401 090200 16599730 11400 11400 11400 11400 55
763 20250401 090100 15972730 11770 11490 11770 11260 240
764 20250401 090000 13209980 11500 11250 11500 11250 1174