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

768
417970/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,768 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,214600,289032710,11230,11230,11230,11230,209
20250401,214500,289032710,11230,11230,11230,11230,0
20250401,214400,289032710,11230,11230,11230,11230,0
20250401,214300,289032710,11230,11230,11230,11230,0
20250401,214200,289032710,11230,11230,11230,11230,0
20250401,214100,289032710,11230,11230,11230,11230,0
20250401,214000,289032710,11230,11230,11230,11230,0
20250401,213900,289032710,11230,11230,11230,11230,0
20250401,213800,289032710,11230,11230,11230,11230,0
20250401,213700,289032710,11230,11230,11230,11230,0
20250401,213600,289032710,11230,11230,11230,11230,0
20250401,213500,289032710,11230,11230,11230,11230,0
20250401,213400,289032710,11230,11230,11230,11230,0
20250401,213300,289032710,11230,11230,11230,11230,0
20250401,213200,289032710,11230,11230,11230,11230,0
20250401,213100,289032710,11230,11230,11230,11230,0
20250401,213000,289032710,11230,11230,11230,11230,0
20250401,212900,289032710,11230,11230,11230,11230,0
20250401,212800,289032710,11230,11230,11230,11230,0
20250401,212700,289032710,11230,11230,11230,11230,0
20250401,212600,289032710,11230,11230,11230,11230,0
20250401,212500,289032710,11230,11230,11230,11230,0
20250401,212400,289032710,11230,11230,11230,11230,0
20250401,212300,289032710,11230,11230,11230,11230,0
20250401,212200,289032710,11230,11230,11230,11230,0
20250401,212100,289032710,11230,11230,11230,11230,0
20250401,212000,289032710,11230,11230,11230,11230,0
20250401,211900,289032710,11230,11230,11230,11230,0
20250401,211800,289032710,11230,11230,11230,11230,0
20250401,211700,289032710,11230,11230,11230,11230,0
20250401,211600,289032710,11230,11230,11230,11230,209
20250401,211500,289032710,11230,11230,11230,11230,0
20250401,211400,289032710,11230,11230,11230,11230,0
20250401,211300,289032710,11230,11230,11230,11230,0
20250401,211200,289032710,11230,11230,11230,11230,0
20250401,211100,289032710,11230,11230,11230,11230,0
20250401,211000,289032710,11230,11230,11230,11230,0
20250401,210900,289032710,11230,11230,11230,11230,0
20250401,210800,289032710,11230,11230,11230,11230,0
20250401,210700,289032710,11230,11230,11230,11230,0
20250401,210600,289032710,11230,11230,11230,11230,0
20250401,210500,289032710,11230,11230,11230,11230,0
20250401,210400,289032710,11230,11230,11230,11230,0
20250401,210300,289032710,11230,11230,11230,11230,0
20250401,210200,289032710,11230,11230,11230,11230,0
20250401,210100,289032710,11230,11230,11230,11230,0
20250401,210000,289032710,11230,11230,11230,11230,0
20250401,205900,289032710,11230,11230,11230,11230,0
20250401,205800,289032710,11230,11230,11230,11230,0
20250401,205700,289032710,11230,11230,11230,11230,0
20250401,205600,289032710,11230,11230,11230,11230,0
20250401,205500,289032710,11230,11230,11230,11230,0
20250401,205400,289032710,11230,11230,11230,11230,0
20250401,205300,289032710,11230,11230,11230,11230,0
20250401,205200,289032710,11230,11230,11230,11230,0
20250401,205100,289032710,11230,11230,11230,11230,0
20250401,205000,289032710,11230,11230,11230,11230,0
20250401,204900,289032710,11230,11230,11230,11230,0
20250401,204800,289032710,11230,11230,11230,11230,0
20250401,204700,289032710,11230,11230,11230,11230,0
20250401,204600,289032710,11230,11230,11230,11230,209
20250401,204500,289032710,11230,11230,11230,11230,0
20250401,204400,289032710,11230,11230,11230,11230,0
20250401,204300,289032710,11230,11230,11230,11230,0
20250401,204200,289032710,11230,11230,11230,11230,0
20250401,204100,289032710,11230,11230,11230,11230,0
20250401,204000,289032710,11230,11230,11230,11230,0
20250401,203900,289032710,11230,11230,11230,11230,0
20250401,203800,289032710,11230,11230,11230,11230,0
20250401,203700,289032710,11230,11230,11230,11230,0
20250401,203600,289032710,11230,11230,11230,11230,0
20250401,203500,289032710,11230,11230,11230,11230,0
20250401,203400,289032710,11230,11230,11230,11230,0
20250401,203300,289032710,11230,11230,11230,11230,0
20250401,203200,289032710,11230,11230,11230,11230,0
20250401,203100,289032710,11230,11230,11230,11230,0
20250401,203000,289032710,11230,11230,11230,11230,0
20250401,202900,289032710,11230,11230,11230,11230,0
20250401,202800,289032710,11230,11230,11230,11230,0
20250401,202700,289032710,11230,11230,11230,11230,0
20250401,202600,289032710,11230,11230,11230,11230,0
20250401,202500,289032710,11230,11230,11230,11230,0
20250401,202400,289032710,11230,11230,11230,11230,0
20250401,202300,289032710,11230,11230,11230,11230,0
20250401,202200,289032710,11230,11230,11230,11230,0
20250401,202100,289032710,11230,11230,11230,11230,0
20250401,202000,289032710,11230,11230,11230,11230,0
20250401,201900,289032710,11230,11230,11230,11230,0
20250401,201800,289032710,11230,11230,11230,11230,0
20250401,201700,289032710,11230,11230,11230,11230,0
20250401,201600,289032710,11230,11230,11230,11230,209
20250401,201500,289032710,11230,11230,11230,11230,0
20250401,201400,289032710,11230,11230,11230,11230,0
20250401,201300,289032710,11230,11230,11230,11230,0
20250401,201200,289032710,11230,11230,11230,11230,0
20250401,201100,289032710,11230,11230,11230,11230,0
20250401,201000,289032710,11230,11230,11230,11230,0
20250401,200900,289032710,11230,11230,11230,11230,0
20250401,200800,289032710,11230,11230,11230,11230,0
20250401,200700,289032710,11230,11230,11230,11230,0
20250401,200600,289032710,11230,11230,11230,11230,0
20250401,200500,289032710,11230,11230,11230,11230,0
20250401,200400,289032710,11230,11230,11230,11230,0
20250401,200300,289032710,11230,11230,11230,11230,0
20250401,200200,289032710,11230,11230,11230,11230,0
20250401,200100,289032710,11230,11230,11230,11230,0
20250401,200000,289032710,11230,11230,11230,11230,0
20250401,195900,289032710,11230,11230,11230,11230,0
20250401,195800,289032710,11230,11230,11230,11230,0
20250401,195700,289032710,11230,11230,11230,11230,0
20250401,195600,289032710,11230,11230,11230,11230,0
20250401,195500,289032710,11230,11230,11230,11230,0
20250401,195400,289032710,11230,11230,11230,11230,0
20250401,195300,289032710,11230,11230,11230,11230,0
20250401,195200,289032710,11230,11230,11230,11230,0
20250401,195100,289032710,11230,11230,11230,11230,0
20250401,195000,289032710,11230,11230,11230,11230,0
20250401,194900,289032710,11230,11230,11230,11230,0
20250401,194800,289032710,11230,11230,11230,11230,0
20250401,194700,289032710,11230,11230,11230,11230,0
20250401,194600,289032710,11230,11230,11230,11230,209
20250401,194500,289032710,11230,11230,11230,11230,0
20250401,194400,289032710,11230,11230,11230,11230,0
20250401,194300,289032710,11230,11230,11230,11230,0
20250401,194200,289032710,11230,11230,11230,11230,0
20250401,194100,289032710,11230,11230,11230,11230,0
20250401,194000,289032710,11230,11230,11230,11230,0
20250401,193900,289032710,11230,11230,11230,11230,0
20250401,193800,289032710,11230,11230,11230,11230,0
20250401,193700,289032710,11230,11230,11230,11230,0
20250401,193600,289032710,11230,11230,11230,11230,0
20250401,193500,289032710,11230,11230,11230,11230,0
20250401,193400,289032710,11230,11230,11230,11230,0
20250401,193300,289032710,11230,11230,11230,11230,0
20250401,193200,289032710,11230,11230,11230,11230,0
20250401,193100,289032710,11230,11230,11230,11230,0
20250401,193000,289032710,11230,11230,11230,11230,0
20250401,192900,289032710,11230,11230,11230,11230,0
20250401,192800,289032710,11230,11230,11230,11230,0
20250401,192700,289032710,11230,11230,11230,11230,0
20250401,192600,289032710,11230,11230,11230,11230,0
20250401,192500,289032710,11230,11230,11230,11230,0
20250401,192400,289032710,11230,11230,11230,11230,0
20250401,192300,289032710,11230,11230,11230,11230,0
20250401,192200,289032710,11230,11230,11230,11230,0
20250401,192100,289032710,11230,11230,11230,11230,0
20250401,192000,289032710,11230,11230,11230,11230,0
20250401,191900,289032710,11230,11230,11230,11230,0
20250401,191800,289032710,11230,11230,11230,11230,0
20250401,191700,289032710,11230,11230,11230,11230,0
20250401,191600,289032710,11230,11230,11230,11230,209
20250401,191500,289032710,11230,11230,11230,11230,0
20250401,191400,289032710,11230,11230,11230,11230,0
20250401,191300,289032710,11230,11230,11230,11230,0
20250401,191200,289032710,11230,11230,11230,11230,0
20250401,191100,289032710,11230,11230,11230,11230,0
20250401,191000,289032710,11230,11230,11230,11230,0
20250401,190900,289032710,11230,11230,11230,11230,0
20250401,190800,289032710,11230,11230,11230,11230,0
20250401,190700,289032710,11230,11230,11230,11230,0
20250401,190600,289032710,11230,11230,11230,11230,0
20250401,190500,289032710,11230,11230,11230,11230,0
20250401,190400,289032710,11230,11230,11230,11230,0
20250401,190300,289032710,11230,11230,11230,11230,0
20250401,190200,289032710,11230,11230,11230,11230,0
20250401,190100,289032710,11230,11230,11230,11230,0
20250401,190000,289032710,11230,11230,11230,11230,0
20250401,185900,289032710,11230,11230,11230,11230,0
20250401,185800,289032710,11230,11230,11230,11230,0
20250401,185700,289032710,11230,11230,11230,11230,0
20250401,185600,289032710,11230,11230,11230,11230,0
20250401,185500,289032710,11230,11230,11230,11230,0
20250401,185400,289032710,11230,11230,11230,11230,0
20250401,185300,289032710,11230,11230,11230,11230,0
20250401,185200,289032710,11230,11230,11230,11230,0
20250401,185100,289032710,11230,11230,11230,11230,0
20250401,185000,289032710,11230,11230,11230,11230,0
20250401,184900,289032710,11230,11230,11230,11230,0
20250401,184800,289032710,11230,11230,11230,11230,0
20250401,184700,289032710,11230,11230,11230,11230,0
20250401,184600,289032710,11230,11230,11230,11230,209
20250401,184500,289032710,11230,11230,11230,11230,0
20250401,184400,289032710,11230,11230,11230,11230,0
20250401,184300,289032710,11230,11230,11230,11230,0
20250401,184200,289032710,11230,11230,11230,11230,0
20250401,184100,289032710,11230,11230,11230,11230,0
20250401,184000,289032710,11230,11230,11230,11230,0
20250401,183900,289032710,11230,11230,11230,11230,0
20250401,183800,289032710,11230,11230,11230,11230,0
20250401,183700,289032710,11230,11230,11230,11230,0
20250401,183600,289032710,11230,11230,11230,11230,0
20250401,183500,289032710,11230,11230,11230,11230,0
20250401,183400,289032710,11230,11230,11230,11230,0
20250401,183300,289032710,11230,11230,11230,11230,0
20250401,183200,289032710,11230,11230,11230,11230,0
20250401,183100,289032710,11230,11230,11230,11230,0
20250401,183000,289032710,11230,11230,11230,11230,0
20250401,182900,289032710,11230,11230,11230,11230,0
20250401,182800,289032710,11230,11230,11230,11230,0
20250401,182700,289032710,11230,11230,11230,11230,0
20250401,182600,289032710,11230,11230,11230,11230,0
20250401,182500,289032710,11230,11230,11230,11230,0
20250401,182400,289032710,11230,11230,11230,11230,0
20250401,182300,289032710,11230,11230,11230,11230,0
20250401,182200,289032710,11230,11230,11230,11230,0
20250401,182100,289032710,11230,11230,11230,11230,0
20250401,182000,289032710,11230,11230,11230,11230,0
20250401,181900,289032710,11230,11230,11230,11230,0
20250401,181800,289032710,11230,11230,11230,11230,0
20250401,181700,289032710,11230,11230,11230,11230,0
20250401,181600,289032710,11230,11230,11230,11230,209
20250401,181500,289032710,11230,11230,11230,11230,0
20250401,181400,289032710,11230,11230,11230,11230,0
20250401,181300,289032710,11230,11230,11230,11230,0
20250401,181200,289032710,11230,11230,11230,11230,0
20250401,181100,289032710,11230,11230,11230,11230,0
20250401,181000,289032710,11230,11230,11230,11230,0
20250401,180900,289032710,11230,11230,11230,11230,0
20250401,180800,289032710,11230,11230,11230,11230,0
20250401,180700,289032710,11230,11230,11230,11230,0
20250401,180600,289032710,11230,11230,11230,11230,0
20250401,180500,289032710,11230,11230,11230,11230,0
20250401,180400,289032710,11230,11230,11230,11230,0
20250401,180300,289032710,11230,11230,11230,11230,0
20250401,180200,289032710,11230,11230,11230,11230,0
20250401,180100,289032710,11230,11230,11230,11230,0
20250401,180000,289032710,11230,11230,11230,11230,0
20250401,175900,289032710,11230,11230,11230,11230,0
20250401,175800,289032710,11230,11230,11230,11230,0
20250401,175700,289032710,11230,11230,11230,11230,0
20250401,175600,289032710,11230,11230,11230,11230,0
20250401,175500,289032710,11230,11230,11230,11230,0
20250401,175400,289032710,11230,11230,11230,11230,0
20250401,175300,289032710,11230,11230,11230,11230,0
20250401,175200,289032710,11230,11230,11230,11230,0
20250401,175100,289032710,11230,11230,11230,11230,0
20250401,175000,289032710,11230,11230,11230,11230,0
20250401,174900,289032710,11230,11230,11230,11230,0
20250401,174800,289032710,11230,11230,11230,11230,0
20250401,174700,289032710,11230,11230,11230,11230,0
20250401,174600,289032710,11230,11230,11230,11230,209
20250401,174500,289032710,11230,11230,11230,11230,0
20250401,174400,289032710,11230,11230,11230,11230,0
20250401,174300,289032710,11230,11230,11230,11230,0
20250401,174200,289032710,11230,11230,11230,11230,0
20250401,174100,289032710,11230,11230,11230,11230,0
20250401,174000,289032710,11230,11230,11230,11230,0
20250401,173900,289032710,11230,11230,11230,11230,0
20250401,173800,289032710,11230,11230,11230,11230,0
20250401,173700,289032710,11230,11230,11230,11230,0
20250401,173600,289032710,11230,11230,11230,11230,0
20250401,173500,289032710,11230,11230,11230,11230,0
20250401,173400,289032710,11230,11230,11230,11230,0
20250401,173300,289032710,11230,11230,11230,11230,0
20250401,173200,289032710,11230,11230,11230,11230,0
20250401,173100,289032710,11230,11230,11230,11230,0
20250401,173000,289032710,11230,11230,11230,11230,0
20250401,172900,289032710,11230,11230,11230,11230,0
20250401,172800,289032710,11230,11230,11230,11230,0
20250401,172700,289032710,11230,11230,11230,11230,0
20250401,172600,289032710,11230,11230,11230,11230,0
20250401,172500,289032710,11230,11230,11230,11230,0
20250401,172400,289032710,11230,11230,11230,11230,0
20250401,172300,289032710,11230,11230,11230,11230,0
20250401,172200,289032710,11230,11230,11230,11230,0
20250401,172100,289032710,11230,11230,11230,11230,0
20250401,172000,289032710,11230,11230,11230,11230,0
20250401,171900,289032710,11230,11230,11230,11230,0
20250401,171800,289032710,11230,11230,11230,11230,0
20250401,171700,289032710,11230,11230,11230,11230,0
20250401,171600,289032710,11230,11230,11230,11230,209
20250401,171500,289032710,11230,11230,11230,11230,0
20250401,171400,289032710,11230,11230,11230,11230,0
20250401,171300,289032710,11230,11230,11230,11230,0
20250401,171200,289032710,11230,11230,11230,11230,0
20250401,171100,289032710,11230,11230,11230,11230,0
20250401,171000,289032710,11230,11230,11230,11230,0
20250401,170900,289032710,11230,11230,11230,11230,0
20250401,170800,289032710,11230,11230,11230,11230,0
20250401,170700,289032710,11230,11230,11230,11230,0
20250401,170600,289032710,11230,11230,11230,11230,0
20250401,170500,289032710,11230,11230,11230,11230,0
20250401,170400,289032710,11230,11230,11230,11230,0
20250401,170300,289032710,11230,11230,11230,11230,0
20250401,170200,289032710,11230,11230,11230,11230,0
20250401,170100,289032710,11230,11230,11230,11230,0
20250401,170000,289032710,11230,11230,11230,11230,0
20250401,165900,289032710,11230,11230,11230,11230,0
20250401,165800,289032710,11230,11230,11230,11230,0
20250401,165700,289032710,11230,11230,11230,11230,0
20250401,165600,289032710,11230,11230,11230,11230,0
20250401,165500,289032710,11230,11230,11230,11230,0
20250401,165400,289032710,11230,11230,11230,11230,0
20250401,165300,289032710,11230,11230,11230,11230,0
20250401,165200,289032710,11230,11230,11230,11230,0
20250401,165100,289032710,11230,11230,11230,11230,0
20250401,165000,289032710,11230,11230,11230,11230,0
20250401,164900,289032710,11230,11230,11230,11230,0
20250401,164800,289032710,11230,11230,11230,11230,0
20250401,164700,289032710,11230,11230,11230,11230,0
20250401,164600,289032710,11230,11230,11230,11230,209
20250401,164500,289032710,11230,11230,11230,11230,0
20250401,164400,289032710,11230,11230,11230,11230,0
20250401,164300,289032710,11230,11230,11230,11230,0
20250401,164200,289032710,11230,11230,11230,11230,0
20250401,164100,289032710,11230,11230,11230,11230,0
20250401,164000,289032710,11230,11230,11230,11230,0
20250401,163900,289032710,11230,11230,11230,11230,0
20250401,163800,289032710,11230,11230,11230,11230,0
20250401,163700,289032710,11230,11230,11230,11230,0
20250401,163600,289032710,11230,11230,11230,11230,0
20250401,163500,289032710,11230,11230,11230,11230,0
20250401,163400,289032710,11230,11230,11230,11230,0
20250401,163300,289032710,11230,11230,11230,11230,0
20250401,163200,289032710,11230,11230,11230,11230,0
20250401,163100,289032710,11230,11230,11230,11230,0
20250401,163000,289032710,11230,11230,11230,11230,0
20250401,162900,289032710,11230,11230,11230,11230,0
20250401,162800,289032710,11230,11230,11230,11230,0
20250401,162700,289032710,11230,11230,11230,11230,0
20250401,162600,289032710,11230,11230,11230,11230,0
20250401,162500,289032710,11230,11230,11230,11230,0
20250401,162400,289032710,11230,11230,11230,11230,0
20250401,162300,289032710,11230,11230,11230,11230,0
20250401,162200,289032710,11230,11230,11230,11230,0
20250401,162100,289032710,11230,11230,11230,11230,0
20250401,162000,289032710,11230,11230,11230,11230,0
20250401,161900,289032710,11230,11230,11230,11230,0
20250401,161800,289032710,11230,11230,11230,11230,0
20250401,161700,289032710,11230,11230,11230,11230,0
20250401,161600,289032710,11230,11230,11230,11230,209
20250401,161500,289032710,11230,11230,11230,11230,0
20250401,161400,289032710,11230,11230,11230,11230,0
20250401,161300,289032710,11230,11230,11230,11230,0
20250401,161200,289032710,11230,11230,11230,11230,0
20250401,161100,289032710,11230,11230,11230,11230,0
20250401,161000,289032710,11230,11230,11230,11230,0
20250401,160900,289032710,11230,11230,11230,11230,0
20250401,160800,289032710,11230,11230,11230,11230,0
20250401,160700,289032710,11230,11230,11230,11230,0
20250401,160600,289032710,11230,11230,11230,11230,0
20250401,160500,289032710,11230,11230,11230,11230,0
20250401,160400,289032710,11230,11230,11230,11230,0
20250401,160300,289032710,11230,11230,11230,11230,0
20250401,160200,289032710,11230,11230,11230,11230,0
20250401,160100,289032710,11230,11230,11230,11230,0
20250401,160000,289032710,11230,11230,11230,11230,0
20250401,155900,289032710,11230,11230,11230,11230,0
20250401,155800,289032710,11230,11230,11230,11230,0
20250401,155700,289032710,11230,11230,11230,11230,0
20250401,155600,289032710,11230,11230,11230,11230,0
20250401,155500,289032710,11230,11230,11230,11230,0
20250401,155400,289032710,11230,11230,11230,11230,0
20250401,155300,289032710,11230,11230,11230,11230,0
20250401,155200,289032710,11230,11230,11230,11230,0
20250401,155100,289032710,11230,11230,11230,11230,0
20250401,155000,289032710,11230,11230,11230,11230,0
20250401,154900,289032710,11230,11230,11230,11230,0
20250401,154800,289032710,11230,11230,11230,11230,0
20250401,154700,289032710,11230,11230,11230,11230,0
20250401,154600,289032710,11230,11230,11230,11230,209
20250401,154500,289032710,11230,11230,11230,11230,0
20250401,154400,289032710,11230,11230,11230,11230,0
20250401,154300,289032710,11230,11230,11230,11230,0
20250401,154200,289032710,11230,11230,11230,11230,0
20250401,154100,289032710,11230,11230,11230,11230,0
20250401,154000,289032710,11230,11230,11230,11230,0
20250401,153900,289032710,11230,11230,11230,11230,0
20250401,153800,289032710,11230,11230,11230,11230,0
20250401,153700,289032710,11230,11230,11230,11230,0
20250401,153600,289032710,11230,11230,11230,11230,0
20250401,153500,289032710,11230,11230,11230,11230,0
20250401,153400,289032710,11230,11230,11230,11230,0
20250401,153300,289032710,11230,11230,11230,11230,0
20250401,153200,289032710,11230,11230,11230,11230,0
20250401,153100,289032710,11230,11230,11230,11230,0
20250401,153000,289032710,11230,11230,11230,11230,209
20250401,152900,286685640,11230,11230,11230,11230,0
20250401,152800,286685640,11230,11230,11230,11230,0
20250401,152700,286685640,11230,11230,11230,11230,0
20250401,152600,286685640,11230,11230,11230,11230,0
20250401,152500,286685640,11230,11230,11230,11230,0
20250401,152400,286685640,11230,11230,11230,11230,0
20250401,152300,286685640,11230,11230,11230,11230,0
20250401,152200,286685640,11230,11230,11230,11230,0
20250401,152100,286685640,11230,11230,11230,11230,0
20250401,152000,286685640,11230,11230,11230,11230,0
20250401,151900,286685640,11230,11160,11230,11160,93
20250401,151800,285643170,11230,11160,11230,11150,1044
20250401,151700,273995100,11230,11230,11230,11150,45
20250401,151600,273490550,11230,11230,11230,11230,0
20250401,151500,273490550,11230,11220,11230,11220,34
20250401,151400,273108770,11220,11220,11220,11220,15
20250401,151300,272940470,11220,11220,11220,11220,26
20250401,151200,272648750,11230,11230,11230,11230,0
20250401,151100,272648750,11230,11200,11230,11200,40
20250401,151000,272199820,11130,11230,11230,11130,66
20250401,150900,271462030,11230,11230,11230,11230,21
20250401,150800,271226200,11250,11250,11250,11250,0
20250401,150700,271226200,11250,11250,11250,11250,44
20250401,150600,270731200,11250,11250,11250,11250,15
20250401,150500,270562450,11250,11190,11250,11190,451
20250401,150400,265503240,11140,11140,11140,11140,172
20250401,150300,263587160,11210,11210,11210,11210,0
20250401,150200,263587160,11210,11210,11210,11210,0
20250401,150100,263587160,11210,11210,11210,11210,0
20250401,150000,263587160,11210,11210,11210,11210,0
20250401,145900,263587160,11210,11210,11210,11210,0
20250401,145800,263587160,11210,11210,11210,11210,0
20250401,145700,263587160,11210,11210,11210,11210,1
20250401,145600,263575950,11230,11230,11230,11230,0
20250401,145500,263575950,11230,11230,11230,11230,0
20250401,145400,263575950,11230,11230,11230,11230,0
20250401,145300,263575950,11230,11230,11230,11230,26
20250401,145200,263283970,11240,11240,11240,11240,0
20250401,145100,263283970,11240,11240,11240,11240,0
20250401,145000,263283970,11240,11240,11240,11240,0
20250401,144900,263283970,11240,11240,11240,11240,0
20250401,144800,263283970,11240,11240,11240,11240,0
20250401,144700,263283970,11240,11240,11240,11240,0
20250401,144600,263283970,11240,11240,11240,11240,0
20250401,144500,263283970,11240,11240,11240,11240,0
20250401,144400,263283970,11240,11240,11240,11240,0
20250401,144300,263283970,11240,11230,11240,11230,60
20250401,144200,262609830,11120,11120,11120,11120,17
20250401,144100,262420790,11230,11230,11230,11230,0
20250401,144000,262420790,11230,11230,11230,11230,0
20250401,143900,262420790,11230,11230,11230,11230,0
20250401,143800,262420790,11230,11230,11230,11230,0
20250401,143700,262420790,11230,11230,11230,11230,0
20250401,143600,262420790,11230,11230,11230,11230,0
20250401,143500,262420790,11230,11230,11230,11230,1
20250401,143400,262409560,11120,11120,11120,11120,0
20250401,143300,262409560,11120,11120,11120,11120,19
20250401,143200,262198280,11250,11250,11250,11250,0
20250401,143100,262198280,11250,11250,11250,11250,0
20250401,143000,262198280,11250,11250,11250,11250,0
20250401,142900,262198280,11250,11250,11250,11250,0
20250401,142800,262198280,11250,11250,11250,11250,0
20250401,142700,262198280,11250,11250,11250,11250,0
20250401,142600,262198280,11250,11250,11250,11250,0
20250401,142500,262198280,11250,11250,11250,11250,0
20250401,142400,262198280,11250,11250,11250,11250,0
20250401,142300,262198280,11250,11120,11250,11110,66
20250401,142200,261458710,11250,11250,11250,11250,0
20250401,142100,261458710,11250,11250,11250,11250,0
20250401,142000,261458710,11250,11250,11250,11250,0
20250401,141900,261458710,11250,11250,11250,11250,0
20250401,141800,261458710,11250,11250,11250,11250,0
20250401,141700,261458710,11250,11240,11250,11240,20
20250401,141600,261233760,11110,11110,11110,11110,0
20250401,141500,261233760,11110,11110,11110,11110,100
20250401,141400,260122760,11110,11110,11110,11110,20
20250401,141300,259900560,11110,11110,11110,11110,0
20250401,141200,259900560,11110,11110,11110,11110,0
20250401,141100,259900560,11110,11110,11110,11110,100
20250401,141000,258789560,11250,11250,11250,11250,0
20250401,140900,258789560,11250,11250,11250,11250,0
20250401,140800,258789560,11250,11250,11250,11250,0
20250401,140700,258789560,11250,11250,11250,11250,0
20250401,140600,258789560,11250,11250,11250,11250,0
20250401,140500,258789560,11250,11250,11250,11250,0
20250401,140400,258789560,11250,11250,11250,11250,0
20250401,140300,258789560,11250,11250,11250,11250,1
20250401,140200,258778310,11270,11270,11270,11270,0
20250401,140100,258778310,11270,11270,11270,11270,0
20250401,140000,258778310,11270,11270,11270,11270,0
20250401,135900,258778310,11270,11270,11270,11270,0
20250401,135800,258778310,11270,11270,11270,11270,0
20250401,135700,258778310,11270,11270,11270,11270,0
20250401,135600,258778310,11270,11100,11270,11100,379
20250401,135500,254528270,11100,11100,11100,11100,0
20250401,135400,254528270,11100,11100,11100,11100,0
20250401,135300,254528270,11100,11100,11100,11100,0
20250401,135200,254528270,11100,11100,11100,11100,0
20250401,135100,254528270,11100,11100,11100,11100,0
20250401,135000,254528270,11100,11100,11100,11100,0
20250401,134900,254528270,11100,11100,11100,11100,0
20250401,134800,254528270,11100,11100,11100,11100,19
20250401,134700,254317370,11100,11100,11100,11100,0
20250401,134600,254317370,11100,11100,11100,11100,0
20250401,134500,254317370,11100,11100,11100,11100,0
20250401,134400,254317370,11100,11100,11100,11100,0
20250401,134300,254317370,11100,11100,11100,11100,0
20250401,134200,254317370,11100,11100,11100,11100,0
20250401,134100,254317370,11100,11100,11100,11100,24
20250401,134000,254050970,11100,11100,11100,11100,20
20250401,133900,253828970,11100,11100,11100,11100,0
20250401,133800,253828970,11100,11100,11100,11100,0
20250401,133700,253828970,11100,11100,11100,11100,0
20250401,133600,253828970,11100,11100,11100,11100,0
20250401,133500,253828970,11100,11100,11100,11100,0
20250401,133400,253828970,11100,11100,11100,11100,0
20250401,133300,253828970,11100,11100,11100,11100,18
20250401,133200,253629170,11140,11140,11140,11140,0
20250401,133100,253629170,11140,11140,11140,11140,0
20250401,133000,253629170,11140,11140,11140,11140,0
20250401,132900,253629170,11140,11140,11140,11140,0
20250401,132800,253629170,11140,11140,11140,11140,0
20250401,132700,253629170,11140,11140,11140,11140,0
20250401,132600,253629170,11140,11140,11140,11140,0
20250401,132500,253629170,11140,11140,11140,11140,1
20250401,132400,253618030,11120,11120,11140,11120,272
20250401,132300,250593370,11120,11120,11120,11120,105
20250401,132200,249425770,11120,11120,11120,11120,0
20250401,132100,249425770,11120,11120,11120,11120,0
20250401,132000,249425770,11120,11120,11120,11120,0
20250401,131900,249425770,11120,11120,11120,11120,250
20250401,131800,246645770,11150,11150,11150,11150,0
20250401,131700,246645770,11150,11150,11150,11150,0
20250401,131600,246645770,11150,11160,11160,11150,1710
20250401,131500,227575940,11160,11160,11160,11160,0
20250401,131400,227575940,11160,11160,11160,11160,0
20250401,131300,227575940,11160,11160,11160,11160,0
20250401,131200,227575940,11160,11160,11160,11160,0
20250401,131100,227575940,11160,11160,11160,11160,0
20250401,131000,227575940,11160,11160,11160,11160,0
20250401,130900,227575940,11160,11160,11160,11160,18
20250401,130800,227375060,11160,11160,11160,11160,0
20250401,130700,227375060,11160,11160,11160,11160,0
20250401,130600,227375060,11160,11160,11160,11160,0
20250401,130500,227375060,11160,11160,11160,11160,0
20250401,130400,227375060,11160,11160,11160,11160,0
20250401,130300,227375060,11160,11160,11160,11160,0
20250401,130200,227375060,11160,11160,11160,11160,0
20250401,130100,227375060,11160,11170,11170,11160,18
20250401,130000,227174050,11200,11200,11200,11200,0
20250401,125900,227174050,11200,11200,11200,11200,0
20250401,125800,227174050,11200,11200,11200,11200,0
20250401,125700,227174050,11200,11200,11200,11200,0
20250401,125600,227174050,11200,11200,11200,11200,0
20250401,125500,227174050,11200,11200,11200,11200,146
20250401,125400,225538850,11290,11290,11290,11290,0
20250401,125300,225538850,11290,11290,11290,11290,0
20250401,125200,225538850,11290,11290,11290,11290,0
20250401,125100,225538850,11290,11290,11290,11290,0
20250401,125000,225538850,11290,11290,11290,11290,15
20250401,124900,225369500,11290,11280,11290,11280,130
20250401,124800,223902700,11280,11280,11280,11280,0
20250401,124700,223902700,11280,11280,11280,11280,0
20250401,124600,223902700,11280,11280,11280,11280,0
20250401,124500,223902700,11280,11280,11280,11280,35
20250401,124400,223507900,11190,11190,11190,11190,0
20250401,124300,223507900,11190,11190,11190,11190,19
20250401,124200,223295290,11250,11250,11250,11250,24
20250401,124100,223025290,11250,11250,11250,11250,0
20250401,124000,223025290,11250,11250,11250,11250,0
20250401,123900,223025290,11250,11250,11250,11250,0
20250401,123800,223025290,11250,11250,11250,11250,4
20250401,123700,222980290,11290,11290,11290,11290,0
20250401,123600,222980290,11290,11290,11290,11290,0
20250401,123500,222980290,11290,11280,11290,11280,12
20250401,123400,222844900,11180,11180,11180,11180,18
20250401,123300,222643660,11290,11290,11290,11290,0
20250401,123200,222643660,11290,11290,11290,11290,1
20250401,123100,222632370,11290,11290,11290,11290,0
20250401,123000,222632370,11290,11290,11290,11290,0
20250401,122900,222632370,11290,11290,11290,11290,0
20250401,122800,222632370,11290,11280,11290,11280,15
20250401,122700,222463050,11180,11180,11180,11180,3
20250401,122600,222429510,11290,11290,11290,11290,0
20250401,122500,222429510,11290,11290,11290,11290,0
20250401,122400,222429510,11290,11290,11290,11290,0
20250401,122300,222429510,11290,11290,11290,11290,0
20250401,122200,222429510,11290,11230,11290,11230,235
20250401,122100,219787660,11170,11170,11170,11170,0
20250401,122000,219787660,11170,11170,11170,11170,1
20250401,121900,219776490,11170,11170,11170,11170,0
20250401,121800,219776490,11170,11170,11170,11170,19
20250401,121700,219564260,11230,11230,11230,11230,0
20250401,121600,219564260,11230,11230,11230,11230,0
20250401,121500,219564260,11230,11220,11230,11220,2
20250401,121400,219541810,11160,11160,11160,11160,0
20250401,121300,219541810,11160,11160,11160,11160,0
20250401,121200,219541810,11160,11160,11160,11160,0
20250401,121100,219541810,11160,11160,11160,11160,0
20250401,121000,219541810,11160,11160,11160,11160,0
20250401,120900,219541810,11160,11160,11160,11160,0
20250401,120800,219541810,11160,11160,11160,11160,20
20250401,120700,219318610,11220,11220,11220,11220,0
20250401,120600,219318610,11220,11220,11220,11220,0
20250401,120500,219318610,11220,11220,11220,11220,0
20250401,120400,219318610,11220,11220,11220,11220,0
20250401,120300,219318610,11220,11220,11220,11220,0
20250401,120200,219318610,11220,11220,11220,11220,0
20250401,120100,219318610,11220,11220,11220,11220,11
20250401,120000,219195190,11160,11160,11160,11160,0
20250401,115900,219195190,11160,11160,11160,11160,0
20250401,115800,219195190,11160,11160,11160,11160,0
20250401,115700,219195190,11160,11160,11160,11160,0
20250401,115600,219195190,11160,11160,11160,11160,0
20250401,115500,219195190,11160,11160,11160,11160,1
20250401,115400,219184030,11200,11200,11200,11200,0
20250401,115300,219184030,11200,11210,11210,11200,364
20250401,115200,215105720,11300,11300,11300,11300,0
20250401,115100,215105720,11300,11300,11300,11300,0
20250401,115000,215105720,11300,11300,11300,11300,0
20250401,114900,215105720,11300,11300,11300,11300,0
20250401,114800,215105720,11300,11300,11300,11300,0
20250401,114700,215105720,11300,11300,11300,11300,0
20250401,114600,215105720,11300,11300,11300,11300,1
20250401,114500,215094420,11300,11300,11300,11300,14
20250401,114400,214936220,11320,11320,11320,11320,0
20250401,114300,214936220,11320,11320,11320,11320,0
20250401,114200,214936220,11320,11320,11320,11320,0
20250401,114100,214936220,11320,11320,11320,11320,0
20250401,114000,214936220,11320,11320,11320,11320,0
20250401,113900,214936220,11320,11320,11320,11320,0
20250401,113800,214936220,11320,11320,11320,11320,0
20250401,113700,214936220,11320,11320,11320,11320,0
20250401,113600,214936220,11320,11230,11320,11230,551
20250401,113500,208720890,11230,11230,11230,11230,0
20250401,113400,208720890,11230,11230,11230,11230,0
20250401,113300,208720890,11230,11230,11230,11230,0
20250401,113200,208720890,11230,11230,11230,11230,0
20250401,113100,208720890,11230,11230,11230,11230,0
20250401,113000,208720890,11230,11230,11230,11230,0
20250401,112900,208720890,11230,11230,11230,11230,0
20250401,112800,208720890,11230,11230,11230,11230,0
20250401,112700,208720890,11230,11230,11230,11230,1
20250401,112600,208709660,11170,11170,11170,11170,1801
20250401,112500,188592490,11150,11270,11270,11150,2496
20250401,112400,160692500,11220,11220,11220,11220,0
20250401,112300,160692500,11220,11220,11220,11220,0
20250401,112200,160692500,11220,11220,11220,11220,0
20250401,112100,160692500,11220,11220,11220,11200,1408
20250401,112000,144916650,11290,11290,11290,11290,0
20250401,111900,144916650,11290,11290,11290,11290,0
20250401,111800,144916650,11290,11290,11290,11290,0
20250401,111700,144916650,11290,11280,11290,11280,612
20250401,111600,138007260,11290,11240,11290,11240,447
20250401,111500,132978710,11240,11190,11240,11190,1696
20250401,111400,113962930,11170,11170,11170,11170,1
20250401,111300,113951760,11170,11150,11170,11150,2
20250401,111200,113929440,11190,11190,11190,11190,0
20250401,111100,113929440,11190,11190,11190,11190,0
20250401,111000,113929440,11190,11100,11190,11100,2314
20250401,110900,88143390,11100,11070,11100,11070,26
20250401,110800,87855540,11070,11080,11100,11070,332
20250401,110700,84175120,11120,11120,11120,11120,0
20250401,110600,84175120,11120,11120,11120,11120,0
20250401,110500,84175120,11120,11120,11120,11120,0
20250401,110400,84175120,11120,11120,11120,11120,8
20250401,110300,84086160,11130,11130,11130,11130,0
20250401,110200,84086160,11130,11100,11130,11100,2
20250401,110100,84063930,11130,11130,11130,11130,0
20250401,110000,84063930,11130,11090,11130,11090,130
20250401,105900,82618700,11020,11020,11020,11020,0
20250401,105800,82618700,11020,11020,11020,11020,0
20250401,105700,82618700,11020,11020,11020,11020,14
20250401,105600,82464420,11050,11050,11050,11050,1
20250401,105500,82453370,11090,11090,11090,11090,1
20250401,105400,82442280,11070,11070,11070,11070,0
20250401,105300,82442280,11070,11070,11070,11070,1
20250401,105200,82431210,11150,11150,11150,11150,0
20250401,105100,82431210,11150,11150,11150,11150,0
20250401,105000,82431210,11150,11150,11150,11150,0
20250401,104900,82431210,11150,11150,11150,11150,0
20250401,104800,82431210,11150,11150,11150,11150,0
20250401,104700,82431210,11150,11150,11150,11150,0
20250401,104600,82431210,11150,11150,11150,11150,0
20250401,104500,82431210,11150,11150,11150,11150,0
20250401,104400,82431210,11150,11040,11150,11030,377
20250401,104300,78262050,11040,11040,11040,11040,74
20250401,104200,77445090,11040,11040,11040,11040,0
20250401,104100,77445090,11040,11040,11040,11040,0
20250401,104000,77445090,11040,11040,11040,11040,0
20250401,103900,77445090,11040,11040,11040,11040,0
20250401,103800,77445090,11040,11040,11040,11040,0
20250401,103700,77445090,11040,11040,11040,11040,1
20250401,103600,77434050,11040,11040,11040,11040,0
20250401,103500,77434050,11040,11040,11040,11040,25
20250401,103400,77158050,11060,11060,11060,11060,0
20250401,103300,77158050,11060,11060,11060,11060,0
20250401,103200,77158050,11060,11040,11060,11040,3
20250401,103100,77124900,11020,11020,11020,11020,0
20250401,103000,77124900,11020,11020,11020,11020,13
20250401,102900,76981640,11030,11030,11030,11030,0
20250401,102800,76981640,11030,11030,11030,11030,0
20250401,102700,76981640,11030,11030,11030,11030,0
20250401,102600,76981640,11030,11030,11030,11030,10
20250401,102500,76871340,11060,11060,11060,11060,359
20250401,102400,72900800,11060,11060,11060,11060,1
20250401,102300,72889740,11180,11180,11180,11180,0
20250401,102200,72889740,11180,11180,11180,11180,0
20250401,102100,72889740,11180,11180,11180,11180,0
20250401,102000,72889740,11180,11180,11180,11180,0
20250401,101900,72889740,11180,11180,11180,11180,0
20250401,101800,72889740,11180,11020,11180,11020,462
20250401,101700,67737830,11180,11180,11180,11180,0
20250401,101600,67737830,11180,11180,11180,11180,0
20250401,101500,67737830,11180,11180,11180,11180,0
20250401,101400,67737830,11180,11180,11180,11180,0
20250401,101300,67737830,11180,11180,11180,11180,0
20250401,101200,67737830,11180,11180,11180,11180,0
20250401,101100,67737830,11180,11180,11180,11180,0
20250401,101000,67737830,11180,11180,11180,11180,0
20250401,100900,67737830,11180,11180,11180,11180,1
20250401,100800,67726650,11020,11020,11020,11020,0
20250401,100700,67726650,11020,11020,11020,11020,2
20250401,100600,67704610,11190,11190,11190,11190,0
20250401,100500,67704610,11190,11080,11190,11080,19
20250401,100400,67492910,11190,11190,11190,11190,10
20250401,100300,67381010,11190,11180,11190,11180,135
20250401,100200,65871360,11200,11200,11200,11200,0
20250401,100100,65871360,11200,10980,11200,10980,510
20250401,100000,60237600,10990,10930,10990,10930,20
20250401,095900,60018940,10910,10910,10910,10910,157
20250401,095800,58306070,10910,10910,10910,10910,0
20250401,095700,58306070,10910,10930,10930,10910,400
20250401,095600,53939250,10950,10950,10950,10950,31
20250401,095500,53599800,11000,11000,11000,11000,0
20250401,095400,53599800,11000,11000,11000,11000,0
20250401,095300,53599800,11000,10990,11000,10990,20
20250401,095200,53379970,10970,10980,10980,10970,2
20250401,095100,53358020,10990,10990,10990,10990,0
20250401,095000,53358020,10990,10990,10990,10990,3
20250401,094900,53325050,11000,11000,11000,11000,4
20250401,094800,53281050,11000,11000,11000,11000,2
20250401,094700,53259050,11000,11000,11000,11000,11
20250401,094600,53138050,11000,10950,11020,10940,119
20250401,094500,51835850,10960,10960,10960,10960,0
20250401,094400,51835850,10960,10960,10960,10960,0
20250401,094300,51835850,10960,10960,10960,10960,47
20250401,094200,51320730,11210,11200,11210,10960,68
20250401,094100,50561860,11210,11090,11210,11090,313
20250401,094000,47078650,11090,10900,11090,10900,373
20250401,093900,42962610,10900,10780,10900,10780,340
20250401,093800,39280450,10810,10810,10810,10810,5
20250401,093700,39226400,10780,10780,10780,10780,0
20250401,093600,39226400,10780,10780,10780,10780,0
20250401,093500,39226400,10780,10880,10900,10780,2056
20250401,093400,17040790,10800,10800,10800,10790,333
20250401,093300,13447590,10800,10800,10800,10800,36
20250401,093200,13058790,10810,10810,10810,10810,34
20250401,093100,12691250,10820,10820,10820,10820,70
20250401,093000,11933850,10880,10880,10880,10880,0
20250401,092900,11933850,10880,10880,10880,10880,0
20250401,092800,11933850,10880,10880,10880,10880,0
20250401,092700,11933850,10880,10880,10880,10880,0
20250401,092600,11933850,10880,10840,10880,10840,2
20250401,092500,11912130,10880,10880,10880,10880,0
20250401,092400,11912130,10880,10880,10880,10880,0
20250401,092300,11912130,10880,10870,10880,10870,4
20250401,092200,11868640,10790,10850,10850,10790,224
20250401,092100,9450870,10870,10890,10890,10870,208
20250401,092000,7186050,10890,10900,10900,10890,19
20250401,091900,6978990,10970,10970,10970,10970,0
20250401,091800,6978990,10970,10970,10970,10970,1
20250401,091700,6968020,10890,10890,10890,10890,0
20250401,091600,6968020,10890,10980,10980,10890,2
20250401,091500,6946150,10890,10890,10890,10890,13
20250401,091400,6804580,10900,10910,10910,10900,180
20250401,091300,4841780,11020,11020,11020,11020,2
20250401,091200,4819740,10920,10920,10920,10910,74
20250401,091100,4011700,11080,11080,11080,11080,0
20250401,091000,4011700,11080,11080,11080,11080,0
20250401,090900,4011700,11080,11080,11080,11080,1
20250401,090800,4000620,10870,10870,10870,10870,157
20250401,090700,2294030,11080,11080,11080,11080,0
20250401,090600,2294030,11080,11080,11080,11080,0
20250401,090500,2294030,11080,11070,11080,11070,7
20250401,090400,2216530,10840,10820,11080,10820,67
20250401,090300,1491210,11090,11090,11090,11090,0
20250401,090200,1491210,11090,11090,11090,11090,0
20250401,090100,1491210,11090,10950,11090,10950,28
20250401,090000,1183180,10940,10850,10940,10850,109
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 214600 289032710 11230 11230 11230 11230 209
3 20250401 214500 289032710 11230 11230 11230 11230 0
4 20250401 214400 289032710 11230 11230 11230 11230 0
5 20250401 214300 289032710 11230 11230 11230 11230 0
6 20250401 214200 289032710 11230 11230 11230 11230 0
7 20250401 214100 289032710 11230 11230 11230 11230 0
8 20250401 214000 289032710 11230 11230 11230 11230 0
9 20250401 213900 289032710 11230 11230 11230 11230 0
10 20250401 213800 289032710 11230 11230 11230 11230 0
11 20250401 213700 289032710 11230 11230 11230 11230 0
12 20250401 213600 289032710 11230 11230 11230 11230 0
13 20250401 213500 289032710 11230 11230 11230 11230 0
14 20250401 213400 289032710 11230 11230 11230 11230 0
15 20250401 213300 289032710 11230 11230 11230 11230 0
16 20250401 213200 289032710 11230 11230 11230 11230 0
17 20250401 213100 289032710 11230 11230 11230 11230 0
18 20250401 213000 289032710 11230 11230 11230 11230 0
19 20250401 212900 289032710 11230 11230 11230 11230 0
20 20250401 212800 289032710 11230 11230 11230 11230 0
21 20250401 212700 289032710 11230 11230 11230 11230 0
22 20250401 212600 289032710 11230 11230 11230 11230 0
23 20250401 212500 289032710 11230 11230 11230 11230 0
24 20250401 212400 289032710 11230 11230 11230 11230 0
25 20250401 212300 289032710 11230 11230 11230 11230 0
26 20250401 212200 289032710 11230 11230 11230 11230 0
27 20250401 212100 289032710 11230 11230 11230 11230 0
28 20250401 212000 289032710 11230 11230 11230 11230 0
29 20250401 211900 289032710 11230 11230 11230 11230 0
30 20250401 211800 289032710 11230 11230 11230 11230 0
31 20250401 211700 289032710 11230 11230 11230 11230 0
32 20250401 211600 289032710 11230 11230 11230 11230 209
33 20250401 211500 289032710 11230 11230 11230 11230 0
34 20250401 211400 289032710 11230 11230 11230 11230 0
35 20250401 211300 289032710 11230 11230 11230 11230 0
36 20250401 211200 289032710 11230 11230 11230 11230 0
37 20250401 211100 289032710 11230 11230 11230 11230 0
38 20250401 211000 289032710 11230 11230 11230 11230 0
39 20250401 210900 289032710 11230 11230 11230 11230 0
40 20250401 210800 289032710 11230 11230 11230 11230 0
41 20250401 210700 289032710 11230 11230 11230 11230 0
42 20250401 210600 289032710 11230 11230 11230 11230 0
43 20250401 210500 289032710 11230 11230 11230 11230 0
44 20250401 210400 289032710 11230 11230 11230 11230 0
45 20250401 210300 289032710 11230 11230 11230 11230 0
46 20250401 210200 289032710 11230 11230 11230 11230 0
47 20250401 210100 289032710 11230 11230 11230 11230 0
48 20250401 210000 289032710 11230 11230 11230 11230 0
49 20250401 205900 289032710 11230 11230 11230 11230 0
50 20250401 205800 289032710 11230 11230 11230 11230 0
51 20250401 205700 289032710 11230 11230 11230 11230 0
52 20250401 205600 289032710 11230 11230 11230 11230 0
53 20250401 205500 289032710 11230 11230 11230 11230 0
54 20250401 205400 289032710 11230 11230 11230 11230 0
55 20250401 205300 289032710 11230 11230 11230 11230 0
56 20250401 205200 289032710 11230 11230 11230 11230 0
57 20250401 205100 289032710 11230 11230 11230 11230 0
58 20250401 205000 289032710 11230 11230 11230 11230 0
59 20250401 204900 289032710 11230 11230 11230 11230 0
60 20250401 204800 289032710 11230 11230 11230 11230 0
61 20250401 204700 289032710 11230 11230 11230 11230 0
62 20250401 204600 289032710 11230 11230 11230 11230 209
63 20250401 204500 289032710 11230 11230 11230 11230 0
64 20250401 204400 289032710 11230 11230 11230 11230 0
65 20250401 204300 289032710 11230 11230 11230 11230 0
66 20250401 204200 289032710 11230 11230 11230 11230 0
67 20250401 204100 289032710 11230 11230 11230 11230 0
68 20250401 204000 289032710 11230 11230 11230 11230 0
69 20250401 203900 289032710 11230 11230 11230 11230 0
70 20250401 203800 289032710 11230 11230 11230 11230 0
71 20250401 203700 289032710 11230 11230 11230 11230 0
72 20250401 203600 289032710 11230 11230 11230 11230 0
73 20250401 203500 289032710 11230 11230 11230 11230 0
74 20250401 203400 289032710 11230 11230 11230 11230 0
75 20250401 203300 289032710 11230 11230 11230 11230 0
76 20250401 203200 289032710 11230 11230 11230 11230 0
77 20250401 203100 289032710 11230 11230 11230 11230 0
78 20250401 203000 289032710 11230 11230 11230 11230 0
79 20250401 202900 289032710 11230 11230 11230 11230 0
80 20250401 202800 289032710 11230 11230 11230 11230 0
81 20250401 202700 289032710 11230 11230 11230 11230 0
82 20250401 202600 289032710 11230 11230 11230 11230 0
83 20250401 202500 289032710 11230 11230 11230 11230 0
84 20250401 202400 289032710 11230 11230 11230 11230 0
85 20250401 202300 289032710 11230 11230 11230 11230 0
86 20250401 202200 289032710 11230 11230 11230 11230 0
87 20250401 202100 289032710 11230 11230 11230 11230 0
88 20250401 202000 289032710 11230 11230 11230 11230 0
89 20250401 201900 289032710 11230 11230 11230 11230 0
90 20250401 201800 289032710 11230 11230 11230 11230 0
91 20250401 201700 289032710 11230 11230 11230 11230 0
92 20250401 201600 289032710 11230 11230 11230 11230 209
93 20250401 201500 289032710 11230 11230 11230 11230 0
94 20250401 201400 289032710 11230 11230 11230 11230 0
95 20250401 201300 289032710 11230 11230 11230 11230 0
96 20250401 201200 289032710 11230 11230 11230 11230 0
97 20250401 201100 289032710 11230 11230 11230 11230 0
98 20250401 201000 289032710 11230 11230 11230 11230 0
99 20250401 200900 289032710 11230 11230 11230 11230 0
100 20250401 200800 289032710 11230 11230 11230 11230 0
101 20250401 200700 289032710 11230 11230 11230 11230 0
102 20250401 200600 289032710 11230 11230 11230 11230 0
103 20250401 200500 289032710 11230 11230 11230 11230 0
104 20250401 200400 289032710 11230 11230 11230 11230 0
105 20250401 200300 289032710 11230 11230 11230 11230 0
106 20250401 200200 289032710 11230 11230 11230 11230 0
107 20250401 200100 289032710 11230 11230 11230 11230 0
108 20250401 200000 289032710 11230 11230 11230 11230 0
109 20250401 195900 289032710 11230 11230 11230 11230 0
110 20250401 195800 289032710 11230 11230 11230 11230 0
111 20250401 195700 289032710 11230 11230 11230 11230 0
112 20250401 195600 289032710 11230 11230 11230 11230 0
113 20250401 195500 289032710 11230 11230 11230 11230 0
114 20250401 195400 289032710 11230 11230 11230 11230 0
115 20250401 195300 289032710 11230 11230 11230 11230 0
116 20250401 195200 289032710 11230 11230 11230 11230 0
117 20250401 195100 289032710 11230 11230 11230 11230 0
118 20250401 195000 289032710 11230 11230 11230 11230 0
119 20250401 194900 289032710 11230 11230 11230 11230 0
120 20250401 194800 289032710 11230 11230 11230 11230 0
121 20250401 194700 289032710 11230 11230 11230 11230 0
122 20250401 194600 289032710 11230 11230 11230 11230 209
123 20250401 194500 289032710 11230 11230 11230 11230 0
124 20250401 194400 289032710 11230 11230 11230 11230 0
125 20250401 194300 289032710 11230 11230 11230 11230 0
126 20250401 194200 289032710 11230 11230 11230 11230 0
127 20250401 194100 289032710 11230 11230 11230 11230 0
128 20250401 194000 289032710 11230 11230 11230 11230 0
129 20250401 193900 289032710 11230 11230 11230 11230 0
130 20250401 193800 289032710 11230 11230 11230 11230 0
131 20250401 193700 289032710 11230 11230 11230 11230 0
132 20250401 193600 289032710 11230 11230 11230 11230 0
133 20250401 193500 289032710 11230 11230 11230 11230 0
134 20250401 193400 289032710 11230 11230 11230 11230 0
135 20250401 193300 289032710 11230 11230 11230 11230 0
136 20250401 193200 289032710 11230 11230 11230 11230 0
137 20250401 193100 289032710 11230 11230 11230 11230 0
138 20250401 193000 289032710 11230 11230 11230 11230 0
139 20250401 192900 289032710 11230 11230 11230 11230 0
140 20250401 192800 289032710 11230 11230 11230 11230 0
141 20250401 192700 289032710 11230 11230 11230 11230 0
142 20250401 192600 289032710 11230 11230 11230 11230 0
143 20250401 192500 289032710 11230 11230 11230 11230 0
144 20250401 192400 289032710 11230 11230 11230 11230 0
145 20250401 192300 289032710 11230 11230 11230 11230 0
146 20250401 192200 289032710 11230 11230 11230 11230 0
147 20250401 192100 289032710 11230 11230 11230 11230 0
148 20250401 192000 289032710 11230 11230 11230 11230 0
149 20250401 191900 289032710 11230 11230 11230 11230 0
150 20250401 191800 289032710 11230 11230 11230 11230 0
151 20250401 191700 289032710 11230 11230 11230 11230 0
152 20250401 191600 289032710 11230 11230 11230 11230 209
153 20250401 191500 289032710 11230 11230 11230 11230 0
154 20250401 191400 289032710 11230 11230 11230 11230 0
155 20250401 191300 289032710 11230 11230 11230 11230 0
156 20250401 191200 289032710 11230 11230 11230 11230 0
157 20250401 191100 289032710 11230 11230 11230 11230 0
158 20250401 191000 289032710 11230 11230 11230 11230 0
159 20250401 190900 289032710 11230 11230 11230 11230 0
160 20250401 190800 289032710 11230 11230 11230 11230 0
161 20250401 190700 289032710 11230 11230 11230 11230 0
162 20250401 190600 289032710 11230 11230 11230 11230 0
163 20250401 190500 289032710 11230 11230 11230 11230 0
164 20250401 190400 289032710 11230 11230 11230 11230 0
165 20250401 190300 289032710 11230 11230 11230 11230 0
166 20250401 190200 289032710 11230 11230 11230 11230 0
167 20250401 190100 289032710 11230 11230 11230 11230 0
168 20250401 190000 289032710 11230 11230 11230 11230 0
169 20250401 185900 289032710 11230 11230 11230 11230 0
170 20250401 185800 289032710 11230 11230 11230 11230 0
171 20250401 185700 289032710 11230 11230 11230 11230 0
172 20250401 185600 289032710 11230 11230 11230 11230 0
173 20250401 185500 289032710 11230 11230 11230 11230 0
174 20250401 185400 289032710 11230 11230 11230 11230 0
175 20250401 185300 289032710 11230 11230 11230 11230 0
176 20250401 185200 289032710 11230 11230 11230 11230 0
177 20250401 185100 289032710 11230 11230 11230 11230 0
178 20250401 185000 289032710 11230 11230 11230 11230 0
179 20250401 184900 289032710 11230 11230 11230 11230 0
180 20250401 184800 289032710 11230 11230 11230 11230 0
181 20250401 184700 289032710 11230 11230 11230 11230 0
182 20250401 184600 289032710 11230 11230 11230 11230 209
183 20250401 184500 289032710 11230 11230 11230 11230 0
184 20250401 184400 289032710 11230 11230 11230 11230 0
185 20250401 184300 289032710 11230 11230 11230 11230 0
186 20250401 184200 289032710 11230 11230 11230 11230 0
187 20250401 184100 289032710 11230 11230 11230 11230 0
188 20250401 184000 289032710 11230 11230 11230 11230 0
189 20250401 183900 289032710 11230 11230 11230 11230 0
190 20250401 183800 289032710 11230 11230 11230 11230 0
191 20250401 183700 289032710 11230 11230 11230 11230 0
192 20250401 183600 289032710 11230 11230 11230 11230 0
193 20250401 183500 289032710 11230 11230 11230 11230 0
194 20250401 183400 289032710 11230 11230 11230 11230 0
195 20250401 183300 289032710 11230 11230 11230 11230 0
196 20250401 183200 289032710 11230 11230 11230 11230 0
197 20250401 183100 289032710 11230 11230 11230 11230 0
198 20250401 183000 289032710 11230 11230 11230 11230 0
199 20250401 182900 289032710 11230 11230 11230 11230 0
200 20250401 182800 289032710 11230 11230 11230 11230 0
201 20250401 182700 289032710 11230 11230 11230 11230 0
202 20250401 182600 289032710 11230 11230 11230 11230 0
203 20250401 182500 289032710 11230 11230 11230 11230 0
204 20250401 182400 289032710 11230 11230 11230 11230 0
205 20250401 182300 289032710 11230 11230 11230 11230 0
206 20250401 182200 289032710 11230 11230 11230 11230 0
207 20250401 182100 289032710 11230 11230 11230 11230 0
208 20250401 182000 289032710 11230 11230 11230 11230 0
209 20250401 181900 289032710 11230 11230 11230 11230 0
210 20250401 181800 289032710 11230 11230 11230 11230 0
211 20250401 181700 289032710 11230 11230 11230 11230 0
212 20250401 181600 289032710 11230 11230 11230 11230 209
213 20250401 181500 289032710 11230 11230 11230 11230 0
214 20250401 181400 289032710 11230 11230 11230 11230 0
215 20250401 181300 289032710 11230 11230 11230 11230 0
216 20250401 181200 289032710 11230 11230 11230 11230 0
217 20250401 181100 289032710 11230 11230 11230 11230 0
218 20250401 181000 289032710 11230 11230 11230 11230 0
219 20250401 180900 289032710 11230 11230 11230 11230 0
220 20250401 180800 289032710 11230 11230 11230 11230 0
221 20250401 180700 289032710 11230 11230 11230 11230 0
222 20250401 180600 289032710 11230 11230 11230 11230 0
223 20250401 180500 289032710 11230 11230 11230 11230 0
224 20250401 180400 289032710 11230 11230 11230 11230 0
225 20250401 180300 289032710 11230 11230 11230 11230 0
226 20250401 180200 289032710 11230 11230 11230 11230 0
227 20250401 180100 289032710 11230 11230 11230 11230 0
228 20250401 180000 289032710 11230 11230 11230 11230 0
229 20250401 175900 289032710 11230 11230 11230 11230 0
230 20250401 175800 289032710 11230 11230 11230 11230 0
231 20250401 175700 289032710 11230 11230 11230 11230 0
232 20250401 175600 289032710 11230 11230 11230 11230 0
233 20250401 175500 289032710 11230 11230 11230 11230 0
234 20250401 175400 289032710 11230 11230 11230 11230 0
235 20250401 175300 289032710 11230 11230 11230 11230 0
236 20250401 175200 289032710 11230 11230 11230 11230 0
237 20250401 175100 289032710 11230 11230 11230 11230 0
238 20250401 175000 289032710 11230 11230 11230 11230 0
239 20250401 174900 289032710 11230 11230 11230 11230 0
240 20250401 174800 289032710 11230 11230 11230 11230 0
241 20250401 174700 289032710 11230 11230 11230 11230 0
242 20250401 174600 289032710 11230 11230 11230 11230 209
243 20250401 174500 289032710 11230 11230 11230 11230 0
244 20250401 174400 289032710 11230 11230 11230 11230 0
245 20250401 174300 289032710 11230 11230 11230 11230 0
246 20250401 174200 289032710 11230 11230 11230 11230 0
247 20250401 174100 289032710 11230 11230 11230 11230 0
248 20250401 174000 289032710 11230 11230 11230 11230 0
249 20250401 173900 289032710 11230 11230 11230 11230 0
250 20250401 173800 289032710 11230 11230 11230 11230 0
251 20250401 173700 289032710 11230 11230 11230 11230 0
252 20250401 173600 289032710 11230 11230 11230 11230 0
253 20250401 173500 289032710 11230 11230 11230 11230 0
254 20250401 173400 289032710 11230 11230 11230 11230 0
255 20250401 173300 289032710 11230 11230 11230 11230 0
256 20250401 173200 289032710 11230 11230 11230 11230 0
257 20250401 173100 289032710 11230 11230 11230 11230 0
258 20250401 173000 289032710 11230 11230 11230 11230 0
259 20250401 172900 289032710 11230 11230 11230 11230 0
260 20250401 172800 289032710 11230 11230 11230 11230 0
261 20250401 172700 289032710 11230 11230 11230 11230 0
262 20250401 172600 289032710 11230 11230 11230 11230 0
263 20250401 172500 289032710 11230 11230 11230 11230 0
264 20250401 172400 289032710 11230 11230 11230 11230 0
265 20250401 172300 289032710 11230 11230 11230 11230 0
266 20250401 172200 289032710 11230 11230 11230 11230 0
267 20250401 172100 289032710 11230 11230 11230 11230 0
268 20250401 172000 289032710 11230 11230 11230 11230 0
269 20250401 171900 289032710 11230 11230 11230 11230 0
270 20250401 171800 289032710 11230 11230 11230 11230 0
271 20250401 171700 289032710 11230 11230 11230 11230 0
272 20250401 171600 289032710 11230 11230 11230 11230 209
273 20250401 171500 289032710 11230 11230 11230 11230 0
274 20250401 171400 289032710 11230 11230 11230 11230 0
275 20250401 171300 289032710 11230 11230 11230 11230 0
276 20250401 171200 289032710 11230 11230 11230 11230 0
277 20250401 171100 289032710 11230 11230 11230 11230 0
278 20250401 171000 289032710 11230 11230 11230 11230 0
279 20250401 170900 289032710 11230 11230 11230 11230 0
280 20250401 170800 289032710 11230 11230 11230 11230 0
281 20250401 170700 289032710 11230 11230 11230 11230 0
282 20250401 170600 289032710 11230 11230 11230 11230 0
283 20250401 170500 289032710 11230 11230 11230 11230 0
284 20250401 170400 289032710 11230 11230 11230 11230 0
285 20250401 170300 289032710 11230 11230 11230 11230 0
286 20250401 170200 289032710 11230 11230 11230 11230 0
287 20250401 170100 289032710 11230 11230 11230 11230 0
288 20250401 170000 289032710 11230 11230 11230 11230 0
289 20250401 165900 289032710 11230 11230 11230 11230 0
290 20250401 165800 289032710 11230 11230 11230 11230 0
291 20250401 165700 289032710 11230 11230 11230 11230 0
292 20250401 165600 289032710 11230 11230 11230 11230 0
293 20250401 165500 289032710 11230 11230 11230 11230 0
294 20250401 165400 289032710 11230 11230 11230 11230 0
295 20250401 165300 289032710 11230 11230 11230 11230 0
296 20250401 165200 289032710 11230 11230 11230 11230 0
297 20250401 165100 289032710 11230 11230 11230 11230 0
298 20250401 165000 289032710 11230 11230 11230 11230 0
299 20250401 164900 289032710 11230 11230 11230 11230 0
300 20250401 164800 289032710 11230 11230 11230 11230 0
301 20250401 164700 289032710 11230 11230 11230 11230 0
302 20250401 164600 289032710 11230 11230 11230 11230 209
303 20250401 164500 289032710 11230 11230 11230 11230 0
304 20250401 164400 289032710 11230 11230 11230 11230 0
305 20250401 164300 289032710 11230 11230 11230 11230 0
306 20250401 164200 289032710 11230 11230 11230 11230 0
307 20250401 164100 289032710 11230 11230 11230 11230 0
308 20250401 164000 289032710 11230 11230 11230 11230 0
309 20250401 163900 289032710 11230 11230 11230 11230 0
310 20250401 163800 289032710 11230 11230 11230 11230 0
311 20250401 163700 289032710 11230 11230 11230 11230 0
312 20250401 163600 289032710 11230 11230 11230 11230 0
313 20250401 163500 289032710 11230 11230 11230 11230 0
314 20250401 163400 289032710 11230 11230 11230 11230 0
315 20250401 163300 289032710 11230 11230 11230 11230 0
316 20250401 163200 289032710 11230 11230 11230 11230 0
317 20250401 163100 289032710 11230 11230 11230 11230 0
318 20250401 163000 289032710 11230 11230 11230 11230 0
319 20250401 162900 289032710 11230 11230 11230 11230 0
320 20250401 162800 289032710 11230 11230 11230 11230 0
321 20250401 162700 289032710 11230 11230 11230 11230 0
322 20250401 162600 289032710 11230 11230 11230 11230 0
323 20250401 162500 289032710 11230 11230 11230 11230 0
324 20250401 162400 289032710 11230 11230 11230 11230 0
325 20250401 162300 289032710 11230 11230 11230 11230 0
326 20250401 162200 289032710 11230 11230 11230 11230 0
327 20250401 162100 289032710 11230 11230 11230 11230 0
328 20250401 162000 289032710 11230 11230 11230 11230 0
329 20250401 161900 289032710 11230 11230 11230 11230 0
330 20250401 161800 289032710 11230 11230 11230 11230 0
331 20250401 161700 289032710 11230 11230 11230 11230 0
332 20250401 161600 289032710 11230 11230 11230 11230 209
333 20250401 161500 289032710 11230 11230 11230 11230 0
334 20250401 161400 289032710 11230 11230 11230 11230 0
335 20250401 161300 289032710 11230 11230 11230 11230 0
336 20250401 161200 289032710 11230 11230 11230 11230 0
337 20250401 161100 289032710 11230 11230 11230 11230 0
338 20250401 161000 289032710 11230 11230 11230 11230 0
339 20250401 160900 289032710 11230 11230 11230 11230 0
340 20250401 160800 289032710 11230 11230 11230 11230 0
341 20250401 160700 289032710 11230 11230 11230 11230 0
342 20250401 160600 289032710 11230 11230 11230 11230 0
343 20250401 160500 289032710 11230 11230 11230 11230 0
344 20250401 160400 289032710 11230 11230 11230 11230 0
345 20250401 160300 289032710 11230 11230 11230 11230 0
346 20250401 160200 289032710 11230 11230 11230 11230 0
347 20250401 160100 289032710 11230 11230 11230 11230 0
348 20250401 160000 289032710 11230 11230 11230 11230 0
349 20250401 155900 289032710 11230 11230 11230 11230 0
350 20250401 155800 289032710 11230 11230 11230 11230 0
351 20250401 155700 289032710 11230 11230 11230 11230 0
352 20250401 155600 289032710 11230 11230 11230 11230 0
353 20250401 155500 289032710 11230 11230 11230 11230 0
354 20250401 155400 289032710 11230 11230 11230 11230 0
355 20250401 155300 289032710 11230 11230 11230 11230 0
356 20250401 155200 289032710 11230 11230 11230 11230 0
357 20250401 155100 289032710 11230 11230 11230 11230 0
358 20250401 155000 289032710 11230 11230 11230 11230 0
359 20250401 154900 289032710 11230 11230 11230 11230 0
360 20250401 154800 289032710 11230 11230 11230 11230 0
361 20250401 154700 289032710 11230 11230 11230 11230 0
362 20250401 154600 289032710 11230 11230 11230 11230 209
363 20250401 154500 289032710 11230 11230 11230 11230 0
364 20250401 154400 289032710 11230 11230 11230 11230 0
365 20250401 154300 289032710 11230 11230 11230 11230 0
366 20250401 154200 289032710 11230 11230 11230 11230 0
367 20250401 154100 289032710 11230 11230 11230 11230 0
368 20250401 154000 289032710 11230 11230 11230 11230 0
369 20250401 153900 289032710 11230 11230 11230 11230 0
370 20250401 153800 289032710 11230 11230 11230 11230 0
371 20250401 153700 289032710 11230 11230 11230 11230 0
372 20250401 153600 289032710 11230 11230 11230 11230 0
373 20250401 153500 289032710 11230 11230 11230 11230 0
374 20250401 153400 289032710 11230 11230 11230 11230 0
375 20250401 153300 289032710 11230 11230 11230 11230 0
376 20250401 153200 289032710 11230 11230 11230 11230 0
377 20250401 153100 289032710 11230 11230 11230 11230 0
378 20250401 153000 289032710 11230 11230 11230 11230 209
379 20250401 152900 286685640 11230 11230 11230 11230 0
380 20250401 152800 286685640 11230 11230 11230 11230 0
381 20250401 152700 286685640 11230 11230 11230 11230 0
382 20250401 152600 286685640 11230 11230 11230 11230 0
383 20250401 152500 286685640 11230 11230 11230 11230 0
384 20250401 152400 286685640 11230 11230 11230 11230 0
385 20250401 152300 286685640 11230 11230 11230 11230 0
386 20250401 152200 286685640 11230 11230 11230 11230 0
387 20250401 152100 286685640 11230 11230 11230 11230 0
388 20250401 152000 286685640 11230 11230 11230 11230 0
389 20250401 151900 286685640 11230 11160 11230 11160 93
390 20250401 151800 285643170 11230 11160 11230 11150 1044
391 20250401 151700 273995100 11230 11230 11230 11150 45
392 20250401 151600 273490550 11230 11230 11230 11230 0
393 20250401 151500 273490550 11230 11220 11230 11220 34
394 20250401 151400 273108770 11220 11220 11220 11220 15
395 20250401 151300 272940470 11220 11220 11220 11220 26
396 20250401 151200 272648750 11230 11230 11230 11230 0
397 20250401 151100 272648750 11230 11200 11230 11200 40
398 20250401 151000 272199820 11130 11230 11230 11130 66
399 20250401 150900 271462030 11230 11230 11230 11230 21
400 20250401 150800 271226200 11250 11250 11250 11250 0
401 20250401 150700 271226200 11250 11250 11250 11250 44
402 20250401 150600 270731200 11250 11250 11250 11250 15
403 20250401 150500 270562450 11250 11190 11250 11190 451
404 20250401 150400 265503240 11140 11140 11140 11140 172
405 20250401 150300 263587160 11210 11210 11210 11210 0
406 20250401 150200 263587160 11210 11210 11210 11210 0
407 20250401 150100 263587160 11210 11210 11210 11210 0
408 20250401 150000 263587160 11210 11210 11210 11210 0
409 20250401 145900 263587160 11210 11210 11210 11210 0
410 20250401 145800 263587160 11210 11210 11210 11210 0
411 20250401 145700 263587160 11210 11210 11210 11210 1
412 20250401 145600 263575950 11230 11230 11230 11230 0
413 20250401 145500 263575950 11230 11230 11230 11230 0
414 20250401 145400 263575950 11230 11230 11230 11230 0
415 20250401 145300 263575950 11230 11230 11230 11230 26
416 20250401 145200 263283970 11240 11240 11240 11240 0
417 20250401 145100 263283970 11240 11240 11240 11240 0
418 20250401 145000 263283970 11240 11240 11240 11240 0
419 20250401 144900 263283970 11240 11240 11240 11240 0
420 20250401 144800 263283970 11240 11240 11240 11240 0
421 20250401 144700 263283970 11240 11240 11240 11240 0
422 20250401 144600 263283970 11240 11240 11240 11240 0
423 20250401 144500 263283970 11240 11240 11240 11240 0
424 20250401 144400 263283970 11240 11240 11240 11240 0
425 20250401 144300 263283970 11240 11230 11240 11230 60
426 20250401 144200 262609830 11120 11120 11120 11120 17
427 20250401 144100 262420790 11230 11230 11230 11230 0
428 20250401 144000 262420790 11230 11230 11230 11230 0
429 20250401 143900 262420790 11230 11230 11230 11230 0
430 20250401 143800 262420790 11230 11230 11230 11230 0
431 20250401 143700 262420790 11230 11230 11230 11230 0
432 20250401 143600 262420790 11230 11230 11230 11230 0
433 20250401 143500 262420790 11230 11230 11230 11230 1
434 20250401 143400 262409560 11120 11120 11120 11120 0
435 20250401 143300 262409560 11120 11120 11120 11120 19
436 20250401 143200 262198280 11250 11250 11250 11250 0
437 20250401 143100 262198280 11250 11250 11250 11250 0
438 20250401 143000 262198280 11250 11250 11250 11250 0
439 20250401 142900 262198280 11250 11250 11250 11250 0
440 20250401 142800 262198280 11250 11250 11250 11250 0
441 20250401 142700 262198280 11250 11250 11250 11250 0
442 20250401 142600 262198280 11250 11250 11250 11250 0
443 20250401 142500 262198280 11250 11250 11250 11250 0
444 20250401 142400 262198280 11250 11250 11250 11250 0
445 20250401 142300 262198280 11250 11120 11250 11110 66
446 20250401 142200 261458710 11250 11250 11250 11250 0
447 20250401 142100 261458710 11250 11250 11250 11250 0
448 20250401 142000 261458710 11250 11250 11250 11250 0
449 20250401 141900 261458710 11250 11250 11250 11250 0
450 20250401 141800 261458710 11250 11250 11250 11250 0
451 20250401 141700 261458710 11250 11240 11250 11240 20
452 20250401 141600 261233760 11110 11110 11110 11110 0
453 20250401 141500 261233760 11110 11110 11110 11110 100
454 20250401 141400 260122760 11110 11110 11110 11110 20
455 20250401 141300 259900560 11110 11110 11110 11110 0
456 20250401 141200 259900560 11110 11110 11110 11110 0
457 20250401 141100 259900560 11110 11110 11110 11110 100
458 20250401 141000 258789560 11250 11250 11250 11250 0
459 20250401 140900 258789560 11250 11250 11250 11250 0
460 20250401 140800 258789560 11250 11250 11250 11250 0
461 20250401 140700 258789560 11250 11250 11250 11250 0
462 20250401 140600 258789560 11250 11250 11250 11250 0
463 20250401 140500 258789560 11250 11250 11250 11250 0
464 20250401 140400 258789560 11250 11250 11250 11250 0
465 20250401 140300 258789560 11250 11250 11250 11250 1
466 20250401 140200 258778310 11270 11270 11270 11270 0
467 20250401 140100 258778310 11270 11270 11270 11270 0
468 20250401 140000 258778310 11270 11270 11270 11270 0
469 20250401 135900 258778310 11270 11270 11270 11270 0
470 20250401 135800 258778310 11270 11270 11270 11270 0
471 20250401 135700 258778310 11270 11270 11270 11270 0
472 20250401 135600 258778310 11270 11100 11270 11100 379
473 20250401 135500 254528270 11100 11100 11100 11100 0
474 20250401 135400 254528270 11100 11100 11100 11100 0
475 20250401 135300 254528270 11100 11100 11100 11100 0
476 20250401 135200 254528270 11100 11100 11100 11100 0
477 20250401 135100 254528270 11100 11100 11100 11100 0
478 20250401 135000 254528270 11100 11100 11100 11100 0
479 20250401 134900 254528270 11100 11100 11100 11100 0
480 20250401 134800 254528270 11100 11100 11100 11100 19
481 20250401 134700 254317370 11100 11100 11100 11100 0
482 20250401 134600 254317370 11100 11100 11100 11100 0
483 20250401 134500 254317370 11100 11100 11100 11100 0
484 20250401 134400 254317370 11100 11100 11100 11100 0
485 20250401 134300 254317370 11100 11100 11100 11100 0
486 20250401 134200 254317370 11100 11100 11100 11100 0
487 20250401 134100 254317370 11100 11100 11100 11100 24
488 20250401 134000 254050970 11100 11100 11100 11100 20
489 20250401 133900 253828970 11100 11100 11100 11100 0
490 20250401 133800 253828970 11100 11100 11100 11100 0
491 20250401 133700 253828970 11100 11100 11100 11100 0
492 20250401 133600 253828970 11100 11100 11100 11100 0
493 20250401 133500 253828970 11100 11100 11100 11100 0
494 20250401 133400 253828970 11100 11100 11100 11100 0
495 20250401 133300 253828970 11100 11100 11100 11100 18
496 20250401 133200 253629170 11140 11140 11140 11140 0
497 20250401 133100 253629170 11140 11140 11140 11140 0
498 20250401 133000 253629170 11140 11140 11140 11140 0
499 20250401 132900 253629170 11140 11140 11140 11140 0
500 20250401 132800 253629170 11140 11140 11140 11140 0
501 20250401 132700 253629170 11140 11140 11140 11140 0
502 20250401 132600 253629170 11140 11140 11140 11140 0
503 20250401 132500 253629170 11140 11140 11140 11140 1
504 20250401 132400 253618030 11120 11120 11140 11120 272
505 20250401 132300 250593370 11120 11120 11120 11120 105
506 20250401 132200 249425770 11120 11120 11120 11120 0
507 20250401 132100 249425770 11120 11120 11120 11120 0
508 20250401 132000 249425770 11120 11120 11120 11120 0
509 20250401 131900 249425770 11120 11120 11120 11120 250
510 20250401 131800 246645770 11150 11150 11150 11150 0
511 20250401 131700 246645770 11150 11150 11150 11150 0
512 20250401 131600 246645770 11150 11160 11160 11150 1710
513 20250401 131500 227575940 11160 11160 11160 11160 0
514 20250401 131400 227575940 11160 11160 11160 11160 0
515 20250401 131300 227575940 11160 11160 11160 11160 0
516 20250401 131200 227575940 11160 11160 11160 11160 0
517 20250401 131100 227575940 11160 11160 11160 11160 0
518 20250401 131000 227575940 11160 11160 11160 11160 0
519 20250401 130900 227575940 11160 11160 11160 11160 18
520 20250401 130800 227375060 11160 11160 11160 11160 0
521 20250401 130700 227375060 11160 11160 11160 11160 0
522 20250401 130600 227375060 11160 11160 11160 11160 0
523 20250401 130500 227375060 11160 11160 11160 11160 0
524 20250401 130400 227375060 11160 11160 11160 11160 0
525 20250401 130300 227375060 11160 11160 11160 11160 0
526 20250401 130200 227375060 11160 11160 11160 11160 0
527 20250401 130100 227375060 11160 11170 11170 11160 18
528 20250401 130000 227174050 11200 11200 11200 11200 0
529 20250401 125900 227174050 11200 11200 11200 11200 0
530 20250401 125800 227174050 11200 11200 11200 11200 0
531 20250401 125700 227174050 11200 11200 11200 11200 0
532 20250401 125600 227174050 11200 11200 11200 11200 0
533 20250401 125500 227174050 11200 11200 11200 11200 146
534 20250401 125400 225538850 11290 11290 11290 11290 0
535 20250401 125300 225538850 11290 11290 11290 11290 0
536 20250401 125200 225538850 11290 11290 11290 11290 0
537 20250401 125100 225538850 11290 11290 11290 11290 0
538 20250401 125000 225538850 11290 11290 11290 11290 15
539 20250401 124900 225369500 11290 11280 11290 11280 130
540 20250401 124800 223902700 11280 11280 11280 11280 0
541 20250401 124700 223902700 11280 11280 11280 11280 0
542 20250401 124600 223902700 11280 11280 11280 11280 0
543 20250401 124500 223902700 11280 11280 11280 11280 35
544 20250401 124400 223507900 11190 11190 11190 11190 0
545 20250401 124300 223507900 11190 11190 11190 11190 19
546 20250401 124200 223295290 11250 11250 11250 11250 24
547 20250401 124100 223025290 11250 11250 11250 11250 0
548 20250401 124000 223025290 11250 11250 11250 11250 0
549 20250401 123900 223025290 11250 11250 11250 11250 0
550 20250401 123800 223025290 11250 11250 11250 11250 4
551 20250401 123700 222980290 11290 11290 11290 11290 0
552 20250401 123600 222980290 11290 11290 11290 11290 0
553 20250401 123500 222980290 11290 11280 11290 11280 12
554 20250401 123400 222844900 11180 11180 11180 11180 18
555 20250401 123300 222643660 11290 11290 11290 11290 0
556 20250401 123200 222643660 11290 11290 11290 11290 1
557 20250401 123100 222632370 11290 11290 11290 11290 0
558 20250401 123000 222632370 11290 11290 11290 11290 0
559 20250401 122900 222632370 11290 11290 11290 11290 0
560 20250401 122800 222632370 11290 11280 11290 11280 15
561 20250401 122700 222463050 11180 11180 11180 11180 3
562 20250401 122600 222429510 11290 11290 11290 11290 0
563 20250401 122500 222429510 11290 11290 11290 11290 0
564 20250401 122400 222429510 11290 11290 11290 11290 0
565 20250401 122300 222429510 11290 11290 11290 11290 0
566 20250401 122200 222429510 11290 11230 11290 11230 235
567 20250401 122100 219787660 11170 11170 11170 11170 0
568 20250401 122000 219787660 11170 11170 11170 11170 1
569 20250401 121900 219776490 11170 11170 11170 11170 0
570 20250401 121800 219776490 11170 11170 11170 11170 19
571 20250401 121700 219564260 11230 11230 11230 11230 0
572 20250401 121600 219564260 11230 11230 11230 11230 0
573 20250401 121500 219564260 11230 11220 11230 11220 2
574 20250401 121400 219541810 11160 11160 11160 11160 0
575 20250401 121300 219541810 11160 11160 11160 11160 0
576 20250401 121200 219541810 11160 11160 11160 11160 0
577 20250401 121100 219541810 11160 11160 11160 11160 0
578 20250401 121000 219541810 11160 11160 11160 11160 0
579 20250401 120900 219541810 11160 11160 11160 11160 0
580 20250401 120800 219541810 11160 11160 11160 11160 20
581 20250401 120700 219318610 11220 11220 11220 11220 0
582 20250401 120600 219318610 11220 11220 11220 11220 0
583 20250401 120500 219318610 11220 11220 11220 11220 0
584 20250401 120400 219318610 11220 11220 11220 11220 0
585 20250401 120300 219318610 11220 11220 11220 11220 0
586 20250401 120200 219318610 11220 11220 11220 11220 0
587 20250401 120100 219318610 11220 11220 11220 11220 11
588 20250401 120000 219195190 11160 11160 11160 11160 0
589 20250401 115900 219195190 11160 11160 11160 11160 0
590 20250401 115800 219195190 11160 11160 11160 11160 0
591 20250401 115700 219195190 11160 11160 11160 11160 0
592 20250401 115600 219195190 11160 11160 11160 11160 0
593 20250401 115500 219195190 11160 11160 11160 11160 1
594 20250401 115400 219184030 11200 11200 11200 11200 0
595 20250401 115300 219184030 11200 11210 11210 11200 364
596 20250401 115200 215105720 11300 11300 11300 11300 0
597 20250401 115100 215105720 11300 11300 11300 11300 0
598 20250401 115000 215105720 11300 11300 11300 11300 0
599 20250401 114900 215105720 11300 11300 11300 11300 0
600 20250401 114800 215105720 11300 11300 11300 11300 0
601 20250401 114700 215105720 11300 11300 11300 11300 0
602 20250401 114600 215105720 11300 11300 11300 11300 1
603 20250401 114500 215094420 11300 11300 11300 11300 14
604 20250401 114400 214936220 11320 11320 11320 11320 0
605 20250401 114300 214936220 11320 11320 11320 11320 0
606 20250401 114200 214936220 11320 11320 11320 11320 0
607 20250401 114100 214936220 11320 11320 11320 11320 0
608 20250401 114000 214936220 11320 11320 11320 11320 0
609 20250401 113900 214936220 11320 11320 11320 11320 0
610 20250401 113800 214936220 11320 11320 11320 11320 0
611 20250401 113700 214936220 11320 11320 11320 11320 0
612 20250401 113600 214936220 11320 11230 11320 11230 551
613 20250401 113500 208720890 11230 11230 11230 11230 0
614 20250401 113400 208720890 11230 11230 11230 11230 0
615 20250401 113300 208720890 11230 11230 11230 11230 0
616 20250401 113200 208720890 11230 11230 11230 11230 0
617 20250401 113100 208720890 11230 11230 11230 11230 0
618 20250401 113000 208720890 11230 11230 11230 11230 0
619 20250401 112900 208720890 11230 11230 11230 11230 0
620 20250401 112800 208720890 11230 11230 11230 11230 0
621 20250401 112700 208720890 11230 11230 11230 11230 1
622 20250401 112600 208709660 11170 11170 11170 11170 1801
623 20250401 112500 188592490 11150 11270 11270 11150 2496
624 20250401 112400 160692500 11220 11220 11220 11220 0
625 20250401 112300 160692500 11220 11220 11220 11220 0
626 20250401 112200 160692500 11220 11220 11220 11220 0
627 20250401 112100 160692500 11220 11220 11220 11200 1408
628 20250401 112000 144916650 11290 11290 11290 11290 0
629 20250401 111900 144916650 11290 11290 11290 11290 0
630 20250401 111800 144916650 11290 11290 11290 11290 0
631 20250401 111700 144916650 11290 11280 11290 11280 612
632 20250401 111600 138007260 11290 11240 11290 11240 447
633 20250401 111500 132978710 11240 11190 11240 11190 1696
634 20250401 111400 113962930 11170 11170 11170 11170 1
635 20250401 111300 113951760 11170 11150 11170 11150 2
636 20250401 111200 113929440 11190 11190 11190 11190 0
637 20250401 111100 113929440 11190 11190 11190 11190 0
638 20250401 111000 113929440 11190 11100 11190 11100 2314
639 20250401 110900 88143390 11100 11070 11100 11070 26
640 20250401 110800 87855540 11070 11080 11100 11070 332
641 20250401 110700 84175120 11120 11120 11120 11120 0
642 20250401 110600 84175120 11120 11120 11120 11120 0
643 20250401 110500 84175120 11120 11120 11120 11120 0
644 20250401 110400 84175120 11120 11120 11120 11120 8
645 20250401 110300 84086160 11130 11130 11130 11130 0
646 20250401 110200 84086160 11130 11100 11130 11100 2
647 20250401 110100 84063930 11130 11130 11130 11130 0
648 20250401 110000 84063930 11130 11090 11130 11090 130
649 20250401 105900 82618700 11020 11020 11020 11020 0
650 20250401 105800 82618700 11020 11020 11020 11020 0
651 20250401 105700 82618700 11020 11020 11020 11020 14
652 20250401 105600 82464420 11050 11050 11050 11050 1
653 20250401 105500 82453370 11090 11090 11090 11090 1
654 20250401 105400 82442280 11070 11070 11070 11070 0
655 20250401 105300 82442280 11070 11070 11070 11070 1
656 20250401 105200 82431210 11150 11150 11150 11150 0
657 20250401 105100 82431210 11150 11150 11150 11150 0
658 20250401 105000 82431210 11150 11150 11150 11150 0
659 20250401 104900 82431210 11150 11150 11150 11150 0
660 20250401 104800 82431210 11150 11150 11150 11150 0
661 20250401 104700 82431210 11150 11150 11150 11150 0
662 20250401 104600 82431210 11150 11150 11150 11150 0
663 20250401 104500 82431210 11150 11150 11150 11150 0
664 20250401 104400 82431210 11150 11040 11150 11030 377
665 20250401 104300 78262050 11040 11040 11040 11040 74
666 20250401 104200 77445090 11040 11040 11040 11040 0
667 20250401 104100 77445090 11040 11040 11040 11040 0
668 20250401 104000 77445090 11040 11040 11040 11040 0
669 20250401 103900 77445090 11040 11040 11040 11040 0
670 20250401 103800 77445090 11040 11040 11040 11040 0
671 20250401 103700 77445090 11040 11040 11040 11040 1
672 20250401 103600 77434050 11040 11040 11040 11040 0
673 20250401 103500 77434050 11040 11040 11040 11040 25
674 20250401 103400 77158050 11060 11060 11060 11060 0
675 20250401 103300 77158050 11060 11060 11060 11060 0
676 20250401 103200 77158050 11060 11040 11060 11040 3
677 20250401 103100 77124900 11020 11020 11020 11020 0
678 20250401 103000 77124900 11020 11020 11020 11020 13
679 20250401 102900 76981640 11030 11030 11030 11030 0
680 20250401 102800 76981640 11030 11030 11030 11030 0
681 20250401 102700 76981640 11030 11030 11030 11030 0
682 20250401 102600 76981640 11030 11030 11030 11030 10
683 20250401 102500 76871340 11060 11060 11060 11060 359
684 20250401 102400 72900800 11060 11060 11060 11060 1
685 20250401 102300 72889740 11180 11180 11180 11180 0
686 20250401 102200 72889740 11180 11180 11180 11180 0
687 20250401 102100 72889740 11180 11180 11180 11180 0
688 20250401 102000 72889740 11180 11180 11180 11180 0
689 20250401 101900 72889740 11180 11180 11180 11180 0
690 20250401 101800 72889740 11180 11020 11180 11020 462
691 20250401 101700 67737830 11180 11180 11180 11180 0
692 20250401 101600 67737830 11180 11180 11180 11180 0
693 20250401 101500 67737830 11180 11180 11180 11180 0
694 20250401 101400 67737830 11180 11180 11180 11180 0
695 20250401 101300 67737830 11180 11180 11180 11180 0
696 20250401 101200 67737830 11180 11180 11180 11180 0
697 20250401 101100 67737830 11180 11180 11180 11180 0
698 20250401 101000 67737830 11180 11180 11180 11180 0
699 20250401 100900 67737830 11180 11180 11180 11180 1
700 20250401 100800 67726650 11020 11020 11020 11020 0
701 20250401 100700 67726650 11020 11020 11020 11020 2
702 20250401 100600 67704610 11190 11190 11190 11190 0
703 20250401 100500 67704610 11190 11080 11190 11080 19
704 20250401 100400 67492910 11190 11190 11190 11190 10
705 20250401 100300 67381010 11190 11180 11190 11180 135
706 20250401 100200 65871360 11200 11200 11200 11200 0
707 20250401 100100 65871360 11200 10980 11200 10980 510
708 20250401 100000 60237600 10990 10930 10990 10930 20
709 20250401 095900 60018940 10910 10910 10910 10910 157
710 20250401 095800 58306070 10910 10910 10910 10910 0
711 20250401 095700 58306070 10910 10930 10930 10910 400
712 20250401 095600 53939250 10950 10950 10950 10950 31
713 20250401 095500 53599800 11000 11000 11000 11000 0
714 20250401 095400 53599800 11000 11000 11000 11000 0
715 20250401 095300 53599800 11000 10990 11000 10990 20
716 20250401 095200 53379970 10970 10980 10980 10970 2
717 20250401 095100 53358020 10990 10990 10990 10990 0
718 20250401 095000 53358020 10990 10990 10990 10990 3
719 20250401 094900 53325050 11000 11000 11000 11000 4
720 20250401 094800 53281050 11000 11000 11000 11000 2
721 20250401 094700 53259050 11000 11000 11000 11000 11
722 20250401 094600 53138050 11000 10950 11020 10940 119
723 20250401 094500 51835850 10960 10960 10960 10960 0
724 20250401 094400 51835850 10960 10960 10960 10960 0
725 20250401 094300 51835850 10960 10960 10960 10960 47
726 20250401 094200 51320730 11210 11200 11210 10960 68
727 20250401 094100 50561860 11210 11090 11210 11090 313
728 20250401 094000 47078650 11090 10900 11090 10900 373
729 20250401 093900 42962610 10900 10780 10900 10780 340
730 20250401 093800 39280450 10810 10810 10810 10810 5
731 20250401 093700 39226400 10780 10780 10780 10780 0
732 20250401 093600 39226400 10780 10780 10780 10780 0
733 20250401 093500 39226400 10780 10880 10900 10780 2056
734 20250401 093400 17040790 10800 10800 10800 10790 333
735 20250401 093300 13447590 10800 10800 10800 10800 36
736 20250401 093200 13058790 10810 10810 10810 10810 34
737 20250401 093100 12691250 10820 10820 10820 10820 70
738 20250401 093000 11933850 10880 10880 10880 10880 0
739 20250401 092900 11933850 10880 10880 10880 10880 0
740 20250401 092800 11933850 10880 10880 10880 10880 0
741 20250401 092700 11933850 10880 10880 10880 10880 0
742 20250401 092600 11933850 10880 10840 10880 10840 2
743 20250401 092500 11912130 10880 10880 10880 10880 0
744 20250401 092400 11912130 10880 10880 10880 10880 0
745 20250401 092300 11912130 10880 10870 10880 10870 4
746 20250401 092200 11868640 10790 10850 10850 10790 224
747 20250401 092100 9450870 10870 10890 10890 10870 208
748 20250401 092000 7186050 10890 10900 10900 10890 19
749 20250401 091900 6978990 10970 10970 10970 10970 0
750 20250401 091800 6978990 10970 10970 10970 10970 1
751 20250401 091700 6968020 10890 10890 10890 10890 0
752 20250401 091600 6968020 10890 10980 10980 10890 2
753 20250401 091500 6946150 10890 10890 10890 10890 13
754 20250401 091400 6804580 10900 10910 10910 10900 180
755 20250401 091300 4841780 11020 11020 11020 11020 2
756 20250401 091200 4819740 10920 10920 10920 10910 74
757 20250401 091100 4011700 11080 11080 11080 11080 0
758 20250401 091000 4011700 11080 11080 11080 11080 0
759 20250401 090900 4011700 11080 11080 11080 11080 1
760 20250401 090800 4000620 10870 10870 10870 10870 157
761 20250401 090700 2294030 11080 11080 11080 11080 0
762 20250401 090600 2294030 11080 11080 11080 11080 0
763 20250401 090500 2294030 11080 11070 11080 11070 7
764 20250401 090400 2216530 10840 10820 11080 10820 67
765 20250401 090300 1491210 11090 11090 11090 11090 0
766 20250401 090200 1491210 11090 11090 11090 11090 0
767 20250401 090100 1491210 11090 10950 11090 10950 28
768 20250401 090000 1183180 10940 10850 10940 10850 109