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

644
049070/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,644 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194200,719110050,16090,16090,16090,16090,1169
20250401,194100,719110050,16090,16090,16090,16090,0
20250401,194000,719110050,16090,16090,16090,16090,0
20250401,193900,719110050,16090,16090,16090,16090,0
20250401,193800,719110050,16090,16090,16090,16090,0
20250401,193700,719110050,16090,16090,16090,16090,0
20250401,193600,719110050,16090,16090,16090,16090,0
20250401,193500,719110050,16090,16090,16090,16090,0
20250401,193400,719110050,16090,16090,16090,16090,0
20250401,193300,719110050,16090,16090,16090,16090,0
20250401,193200,719110050,16090,16090,16090,16090,0
20250401,193100,719110050,16090,16090,16090,16090,0
20250401,193000,719110050,16090,16090,16090,16090,0
20250401,192900,719110050,16090,16090,16090,16090,0
20250401,192800,719110050,16090,16090,16090,16090,0
20250401,192700,719110050,16090,16090,16090,16090,0
20250401,192600,719110050,16090,16090,16090,16090,0
20250401,192500,719110050,16090,16090,16090,16090,0
20250401,192400,719110050,16090,16090,16090,16090,0
20250401,192300,719110050,16090,16090,16090,16090,0
20250401,192200,719110050,16090,16090,16090,16090,0
20250401,192100,719110050,16090,16090,16090,16090,0
20250401,192000,719110050,16090,16090,16090,16090,0
20250401,191900,719110050,16090,16090,16090,16090,0
20250401,191800,719110050,16090,16090,16090,16090,0
20250401,191700,719110050,16090,16090,16090,16090,0
20250401,191600,719110050,16090,16090,16090,16090,0
20250401,191500,719110050,16090,16090,16090,16090,0
20250401,191400,719110050,16090,16090,16090,16090,0
20250401,191300,719110050,16090,16090,16090,16090,0
20250401,191200,719110050,16090,16090,16090,16090,1169
20250401,191100,719110050,16090,16090,16090,16090,0
20250401,191000,719110050,16090,16090,16090,16090,0
20250401,190900,719110050,16090,16090,16090,16090,0
20250401,190800,719110050,16090,16090,16090,16090,0
20250401,190700,719110050,16090,16090,16090,16090,0
20250401,190600,719110050,16090,16090,16090,16090,0
20250401,190500,719110050,16090,16090,16090,16090,0
20250401,190400,719110050,16090,16090,16090,16090,0
20250401,190300,719110050,16090,16090,16090,16090,0
20250401,190200,719110050,16090,16090,16090,16090,0
20250401,190100,719110050,16090,16090,16090,16090,0
20250401,190000,719110050,16090,16090,16090,16090,0
20250401,185900,719110050,16090,16090,16090,16090,0
20250401,185800,719110050,16090,16090,16090,16090,0
20250401,185700,719110050,16090,16090,16090,16090,0
20250401,185600,719110050,16090,16090,16090,16090,0
20250401,185500,719110050,16090,16090,16090,16090,0
20250401,185400,719110050,16090,16090,16090,16090,0
20250401,185300,719110050,16090,16090,16090,16090,0
20250401,185200,719110050,16090,16090,16090,16090,0
20250401,185100,719110050,16090,16090,16090,16090,0
20250401,185000,719110050,16090,16090,16090,16090,0
20250401,184900,719110050,16090,16090,16090,16090,0
20250401,184800,719110050,16090,16090,16090,16090,0
20250401,184700,719110050,16090,16090,16090,16090,0
20250401,184600,719110050,16090,16090,16090,16090,0
20250401,184500,719110050,16090,16090,16090,16090,0
20250401,184400,719110050,16090,16090,16090,16090,0
20250401,184300,719110050,16090,16090,16090,16090,0
20250401,184200,719110050,16090,16090,16090,16090,1169
20250401,184100,719110050,16090,16090,16090,16090,0
20250401,184000,719110050,16090,16090,16090,16090,0
20250401,183900,719110050,16090,16090,16090,16090,0
20250401,183800,719110050,16090,16090,16090,16090,0
20250401,183700,719110050,16090,16090,16090,16090,0
20250401,183600,719110050,16090,16090,16090,16090,0
20250401,183500,719110050,16090,16090,16090,16090,0
20250401,183400,719110050,16090,16090,16090,16090,0
20250401,183300,719110050,16090,16090,16090,16090,0
20250401,183200,719110050,16090,16090,16090,16090,0
20250401,183100,719110050,16090,16090,16090,16090,0
20250401,183000,719110050,16090,16090,16090,16090,0
20250401,182900,719110050,16090,16090,16090,16090,0
20250401,182800,719110050,16090,16090,16090,16090,0
20250401,182700,719110050,16090,16090,16090,16090,0
20250401,182600,719110050,16090,16090,16090,16090,0
20250401,182500,719110050,16090,16090,16090,16090,0
20250401,182400,719110050,16090,16090,16090,16090,0
20250401,182300,719110050,16090,16090,16090,16090,0
20250401,182200,719110050,16090,16090,16090,16090,0
20250401,182100,719110050,16090,16090,16090,16090,0
20250401,182000,719110050,16090,16090,16090,16090,0
20250401,181900,719110050,16090,16090,16090,16090,0
20250401,181800,719110050,16090,16090,16090,16090,0
20250401,181700,719110050,16090,16090,16090,16090,0
20250401,181600,719110050,16090,16090,16090,16090,0
20250401,181500,719110050,16090,16090,16090,16090,0
20250401,181400,719110050,16090,16090,16090,16090,0
20250401,181300,719110050,16090,16090,16090,16090,0
20250401,181200,719110050,16090,16090,16090,16090,1169
20250401,181100,719110050,16090,16090,16090,16090,0
20250401,181000,719110050,16090,16090,16090,16090,0
20250401,180900,719110050,16090,16090,16090,16090,0
20250401,180800,719110050,16090,16090,16090,16090,0
20250401,180700,719110050,16090,16090,16090,16090,0
20250401,180600,719110050,16090,16090,16090,16090,0
20250401,180500,719110050,16090,16090,16090,16090,0
20250401,180400,719110050,16090,16090,16090,16090,0
20250401,180300,719110050,16090,16090,16090,16090,0
20250401,180200,719110050,16090,16090,16090,16090,0
20250401,180100,719110050,16090,16090,16090,16090,0
20250401,180000,719110050,16090,16090,16090,16090,0
20250401,175900,719110050,16090,16090,16090,16090,0
20250401,175800,719110050,16090,16090,16090,16090,0
20250401,175700,719110050,16090,16090,16090,16090,0
20250401,175600,719110050,16090,16090,16090,16090,0
20250401,175500,719110050,16090,16090,16090,16090,0
20250401,175400,719110050,16090,16090,16090,16090,0
20250401,175300,719110050,16090,16090,16090,16090,0
20250401,175200,719110050,16090,16090,16090,16090,0
20250401,175100,719110050,16090,16090,16090,16090,0
20250401,175000,719110050,16090,16090,16090,16090,0
20250401,174900,719110050,16090,16090,16090,16090,0
20250401,174800,719110050,16090,16090,16090,16090,0
20250401,174700,719110050,16090,16090,16090,16090,0
20250401,174600,719110050,16090,16090,16090,16090,0
20250401,174500,719110050,16090,16090,16090,16090,0
20250401,174400,719110050,16090,16090,16090,16090,0
20250401,174300,719110050,16090,16090,16090,16090,0
20250401,174200,719110050,16090,16090,16090,16090,1169
20250401,174100,719110050,16090,16090,16090,16090,0
20250401,174000,719110050,16090,16090,16090,16090,0
20250401,173900,719110050,16090,16090,16090,16090,0
20250401,173800,719110050,16090,16090,16090,16090,0
20250401,173700,719110050,16090,16090,16090,16090,0
20250401,173600,719110050,16090,16090,16090,16090,0
20250401,173500,719110050,16090,16090,16090,16090,0
20250401,173400,719110050,16090,16090,16090,16090,0
20250401,173300,719110050,16090,16090,16090,16090,0
20250401,173200,719110050,16090,16090,16090,16090,0
20250401,173100,719110050,16090,16090,16090,16090,0
20250401,173000,719110050,16090,16090,16090,16090,0
20250401,172900,719110050,16090,16090,16090,16090,0
20250401,172800,719110050,16090,16090,16090,16090,0
20250401,172700,719110050,16090,16090,16090,16090,0
20250401,172600,719110050,16090,16090,16090,16090,0
20250401,172500,719110050,16090,16090,16090,16090,0
20250401,172400,719110050,16090,16090,16090,16090,0
20250401,172300,719110050,16090,16090,16090,16090,0
20250401,172200,719110050,16090,16090,16090,16090,0
20250401,172100,719110050,16090,16090,16090,16090,0
20250401,172000,719110050,16090,16090,16090,16090,0
20250401,171900,719110050,16090,16090,16090,16090,0
20250401,171800,719110050,16090,16090,16090,16090,0
20250401,171700,719110050,16090,16090,16090,16090,0
20250401,171600,719110050,16090,16090,16090,16090,0
20250401,171500,719110050,16090,16090,16090,16090,0
20250401,171400,719110050,16090,16090,16090,16090,0
20250401,171300,719110050,16090,16090,16090,16090,0
20250401,171200,719110050,16090,16090,16090,16090,1169
20250401,171100,719110050,16090,16090,16090,16090,0
20250401,171000,719110050,16090,16090,16090,16090,0
20250401,170900,719110050,16090,16090,16090,16090,0
20250401,170800,719110050,16090,16090,16090,16090,0
20250401,170700,719110050,16090,16090,16090,16090,0
20250401,170600,719110050,16090,16090,16090,16090,0
20250401,170500,719110050,16090,16090,16090,16090,0
20250401,170400,719110050,16090,16090,16090,16090,0
20250401,170300,719110050,16090,16090,16090,16090,0
20250401,170200,719110050,16090,16090,16090,16090,0
20250401,170100,719110050,16090,16090,16090,16090,0
20250401,170000,719110050,16090,16090,16090,16090,0
20250401,165900,719110050,16090,16090,16090,16090,0
20250401,165800,719110050,16090,16090,16090,16090,0
20250401,165700,719110050,16090,16090,16090,16090,0
20250401,165600,719110050,16090,16090,16090,16090,0
20250401,165500,719110050,16090,16090,16090,16090,0
20250401,165400,719110050,16090,16090,16090,16090,0
20250401,165300,719110050,16090,16090,16090,16090,0
20250401,165200,719110050,16090,16090,16090,16090,0
20250401,165100,719110050,16090,16090,16090,16090,0
20250401,165000,719110050,16090,16090,16090,16090,0
20250401,164900,719110050,16090,16090,16090,16090,0
20250401,164800,719110050,16090,16090,16090,16090,0
20250401,164700,719110050,16090,16090,16090,16090,0
20250401,164600,719110050,16090,16090,16090,16090,0
20250401,164500,719110050,16090,16090,16090,16090,0
20250401,164400,719110050,16090,16090,16090,16090,0
20250401,164300,719110050,16090,16090,16090,16090,0
20250401,164200,719110050,16090,16090,16090,16090,1169
20250401,164100,719110050,16090,16090,16090,16090,0
20250401,164000,719110050,16090,16090,16090,16090,0
20250401,163900,719110050,16090,16090,16090,16090,0
20250401,163800,719110050,16090,16090,16090,16090,0
20250401,163700,719110050,16090,16090,16090,16090,0
20250401,163600,719110050,16090,16090,16090,16090,0
20250401,163500,719110050,16090,16090,16090,16090,0
20250401,163400,719110050,16090,16090,16090,16090,0
20250401,163300,719110050,16090,16090,16090,16090,0
20250401,163200,719110050,16090,16090,16090,16090,0
20250401,163100,719110050,16090,16090,16090,16090,0
20250401,163000,719110050,16090,16090,16090,16090,0
20250401,162900,719110050,16090,16090,16090,16090,0
20250401,162800,719110050,16090,16090,16090,16090,0
20250401,162700,719110050,16090,16090,16090,16090,0
20250401,162600,719110050,16090,16090,16090,16090,0
20250401,162500,719110050,16090,16090,16090,16090,0
20250401,162400,719110050,16090,16090,16090,16090,0
20250401,162300,719110050,16090,16090,16090,16090,0
20250401,162200,719110050,16090,16090,16090,16090,0
20250401,162100,719110050,16090,16090,16090,16090,0
20250401,162000,719110050,16090,16090,16090,16090,0
20250401,161900,719110050,16090,16090,16090,16090,0
20250401,161800,719110050,16090,16090,16090,16090,0
20250401,161700,719110050,16090,16090,16090,16090,0
20250401,161600,719110050,16090,16090,16090,16090,0
20250401,161500,719110050,16090,16090,16090,16090,0
20250401,161400,719110050,16090,16090,16090,16090,0
20250401,161300,719110050,16090,16090,16090,16090,0
20250401,161200,719110050,16090,16090,16090,16090,1169
20250401,161100,719110050,16090,16090,16090,16090,0
20250401,161000,719110050,16090,16090,16090,16090,0
20250401,160900,719110050,16090,16090,16090,16090,0
20250401,160800,719110050,16090,16090,16090,16090,0
20250401,160700,719110050,16090,16090,16090,16090,0
20250401,160600,719110050,16090,16090,16090,16090,0
20250401,160500,719110050,16090,16090,16090,16090,0
20250401,160400,719110050,16090,16090,16090,16090,0
20250401,160300,719110050,16090,16090,16090,16090,0
20250401,160200,719110050,16090,16090,16090,16090,0
20250401,160100,719110050,16090,16090,16090,16090,0
20250401,160000,719110050,16090,16090,16090,16090,0
20250401,155900,719110050,16090,16090,16090,16090,0
20250401,155800,719110050,16090,16090,16090,16090,0
20250401,155700,719110050,16090,16090,16090,16090,0
20250401,155600,719110050,16090,16090,16090,16090,0
20250401,155500,719110050,16090,16090,16090,16090,0
20250401,155400,719110050,16090,16090,16090,16090,0
20250401,155300,719110050,16090,16090,16090,16090,0
20250401,155200,719110050,16090,16090,16090,16090,0
20250401,155100,719110050,16090,16090,16090,16090,0
20250401,155000,719110050,16090,16090,16090,16090,0
20250401,154900,719110050,16090,16090,16090,16090,0
20250401,154800,719110050,16090,16090,16090,16090,0
20250401,154700,719110050,16090,16090,16090,16090,0
20250401,154600,719110050,16090,16090,16090,16090,0
20250401,154500,719110050,16090,16090,16090,16090,0
20250401,154400,719110050,16090,16090,16090,16090,0
20250401,154300,719110050,16090,16090,16090,16090,0
20250401,154200,719110050,16090,16090,16090,16090,1169
20250401,154100,719110050,16090,16090,16090,16090,0
20250401,154000,719110050,16090,16090,16090,16090,0
20250401,153900,719110050,16090,16090,16090,16090,0
20250401,153800,719110050,16090,16090,16090,16090,0
20250401,153700,719110050,16090,16090,16090,16090,0
20250401,153600,719110050,16090,16090,16090,16090,0
20250401,153500,719110050,16090,16090,16090,16090,0
20250401,153400,719110050,16090,16090,16090,16090,0
20250401,153300,719110050,16090,16090,16090,16090,0
20250401,153200,719110050,16090,16090,16090,16090,0
20250401,153100,719110050,16090,16090,16090,16090,0
20250401,153000,719110050,16090,16090,16090,16090,1169
20250401,152900,700300840,16090,16090,16090,16090,0
20250401,152800,700300840,16090,16090,16090,16090,0
20250401,152700,700300840,16090,16090,16090,16090,0
20250401,152600,700300840,16090,16090,16090,16090,0
20250401,152500,700300840,16090,16090,16090,16090,0
20250401,152400,700300840,16090,16090,16090,16090,0
20250401,152300,700300840,16090,16090,16090,16090,0
20250401,152200,700300840,16090,16090,16090,16090,0
20250401,152100,700300840,16090,16090,16090,16090,0
20250401,152000,700300840,16090,16090,16090,16090,0
20250401,151900,700300840,16090,16090,16090,16030,36
20250401,151800,699723220,16030,16030,16090,16030,81
20250401,151700,698422770,16030,16030,16040,16030,27
20250401,151600,697989780,16050,16030,16050,16020,183
20250401,151500,695055910,16040,16030,16040,16030,133
20250401,151400,692923850,16030,16040,16040,16030,28
20250401,151300,692474920,16030,16040,16040,16030,173
20250401,151200,689700100,16040,16040,16050,16040,50
20250401,151100,688898030,16040,16060,16060,16040,214
20250401,151000,685463240,16060,16060,16060,16050,9
20250401,150900,685318710,16050,16050,16050,16050,2
20250401,150800,685286610,16060,16060,16060,16060,46
20250401,150700,684547850,16060,16060,16060,16050,116
20250401,150600,682684930,16060,16060,16060,16060,27
20250401,150500,682251310,16060,16060,16060,16060,5
20250401,150400,682171010,16060,16050,16060,16050,22
20250401,150300,681817840,16070,16050,16080,16050,35
20250401,150200,681255540,16050,16040,16100,16040,43
20250401,150100,680565020,16100,16100,16100,16100,5
20250401,150000,680484520,16100,16100,16100,16050,6
20250401,145900,680387970,16100,16040,16100,16040,10
20250401,145800,680227090,16100,16100,16100,16100,9
20250401,145700,680082190,16100,16100,16100,16100,7
20250401,145600,679969490,16100,16090,16100,16090,13
20250401,145500,679760270,16100,16090,16100,16090,10
20250401,145400,679599330,16090,16090,16090,16090,8
20250401,145300,679470610,16090,16100,16100,16090,65
20250401,145200,678424170,16030,16100,16100,16030,6
20250401,145100,678327640,16100,16100,16100,16020,33
20250401,145000,677797940,16100,16100,16100,16020,58
20250401,144900,676868140,16020,16100,16100,16020,107
20250401,144800,675153330,16100,16020,16100,16020,55
20250401,144700,674270870,16050,16050,16050,16050,8
20250401,144600,674142470,16050,16050,16050,16020,253
20250401,144500,670087820,16040,16060,16060,16040,66
20250401,144400,669029030,16010,16090,16090,16010,13
20250401,144300,668820500,16090,16090,16090,16090,9
20250401,144200,668675690,16090,16090,16090,16090,7
20250401,144100,668563060,16090,16090,16090,16090,4
20250401,144000,668498700,16090,16090,16090,16090,8
20250401,143900,668369980,16090,16090,16090,16090,5
20250401,143800,668289530,16090,16100,16100,16090,17
20250401,143700,668015870,16100,16100,16100,16100,8
20250401,143600,667887070,16100,16100,16100,16100,9
20250401,143500,667742170,16020,16130,16130,16020,161
20250401,143400,665159620,16130,16130,16130,16050,216
20250401,143300,661692080,16130,16130,16130,16130,19
20250401,143200,661385610,16130,16120,16130,16120,33
20250401,143100,660853620,16120,16120,16120,16120,5
20250401,143000,660773020,16120,16080,16120,16050,108
20250401,142900,659037370,16120,16120,16120,16120,9
20250401,142800,658892290,16120,16120,16120,16120,20
20250401,142700,658569890,16110,16130,16130,16090,192
20250401,142600,655477890,16130,16130,16130,16130,10
20250401,142500,655316590,16130,16130,16130,16130,9
20250401,142400,655171420,16130,16130,16130,16130,8
20250401,142300,655042380,16130,16130,16130,16130,20
20250401,142200,654719780,16130,16110,16130,16110,59
20250401,142100,653769060,16120,16110,16120,16110,10
20250401,142000,653607870,16140,16140,16140,16140,8
20250401,141900,653478750,16140,16100,16140,16100,25
20250401,141800,653075930,16140,16140,16140,16140,5
20250401,141700,652995230,16140,16130,16140,16130,8
20250401,141600,652866160,16130,16130,16130,16130,8
20250401,141500,652737120,16130,16130,16130,16130,17
20250401,141400,652462910,16130,16130,16130,16130,5
20250401,141300,652382260,16130,16130,16130,16130,4
20250401,141200,652317740,16130,16110,16130,16110,17
20250401,141100,652043730,16110,16130,16130,16110,58
20250401,141000,651108720,16150,16150,16150,16150,5
20250401,140900,651027970,16150,16150,16150,16150,8
20250401,140800,650898770,16140,16150,16150,16140,442
20250401,140700,643762590,16150,16160,16160,16150,33
20250401,140600,643229560,16160,16160,16160,16160,9
20250401,140500,643084120,16150,16150,16150,16150,51
20250401,140400,642260470,16140,16160,16160,16140,23
20250401,140300,641889190,16160,16160,16160,16160,9
20250401,140200,641743750,16160,16160,16160,16160,8
20250401,140100,641614470,16160,16160,16160,16160,4
20250401,140000,641549830,16160,16150,16160,16150,206
20250401,135900,638222720,16160,16160,16160,16160,9
20250401,135800,638077280,16160,16160,16160,16150,23
20250401,135700,637705650,16160,16160,16160,16160,13
20250401,135600,637495570,16160,16160,16160,16150,34
20250401,135500,636946380,16160,16160,16160,16160,3
20250401,135400,636897900,16160,16160,16160,16160,254
20250401,135300,632793260,16160,16160,16160,16160,19
20250401,135200,632486220,16160,16150,16160,16150,13
20250401,135100,632276190,16150,16150,16150,16150,103
20250401,135000,630612740,16140,16150,16150,16140,22
20250401,134900,630257590,16140,16150,16150,16140,66
20250401,134800,629191790,16160,16160,16160,16160,15
20250401,134700,628949390,16160,16150,16160,16150,8
20250401,134600,628820160,16150,16160,16160,16150,9
20250401,134500,628674770,16160,16160,16160,16150,40
20250401,134400,628028700,16160,16160,16160,16160,23
20250401,134300,627657020,16160,16130,16160,16130,103
20250401,134200,625995360,16160,16160,16160,16150,17
20250401,134100,625720740,16160,16160,16160,16160,46
20250401,134000,624977380,16160,16160,16160,16160,15
20250401,133900,624734980,16160,16160,16160,16160,7
20250401,133800,624621860,16150,16150,16160,16150,135
20250401,133700,622441520,16160,16150,16160,16150,27
20250401,133600,622005440,16150,16120,16160,16120,1677
20250401,133500,594957210,16120,16120,16120,16110,263
20250401,133400,590719230,16120,16100,16120,16100,14
20250401,133300,590493690,16100,16110,16110,16090,1102
20250401,133200,572751840,16100,16100,16100,16100,57
20250401,133100,571834140,16120,16120,16120,16120,4
20250401,133000,571769660,16120,16120,16120,16110,18
20250401,132900,571479600,16100,16120,16120,16100,173
20250401,132800,568692620,16110,16110,16110,16110,63
20250401,132700,567677690,16110,16110,16110,16110,41
20250401,132600,567017180,16110,16110,16110,16110,9
20250401,132500,566872190,16110,16090,16110,16090,34
20250401,132400,566324990,16080,16080,16080,16080,83
20250401,132300,564990350,16080,16080,16080,16080,5
20250401,132200,564909950,16080,16080,16080,16070,38
20250401,132100,564299090,16080,16080,16080,16080,9
20250401,132000,564154370,16070,16080,16080,16070,30
20250401,131900,563672140,16070,16080,16080,16070,14
20250401,131800,563447110,16080,16080,16080,16080,13
20250401,131700,563238070,16080,16080,16080,16080,8
20250401,131600,563109430,16080,16080,16080,16080,8
20250401,131500,562980790,16080,16080,16080,16070,48
20250401,131400,562209230,16080,16080,16080,16080,5
20250401,131300,562128830,16080,16080,16080,16080,9
20250401,131200,561984110,16080,16080,16080,16070,20
20250401,131100,561662610,16070,16080,16080,16070,31
20250401,131000,561164230,16080,16080,16080,16070,109
20250401,130900,559412430,16080,16080,16080,16080,7
20250401,130800,559299870,16080,16020,16080,16020,177
20250401,130700,556462970,16020,16020,16020,16010,83
20250401,130600,555133790,16030,16060,16060,16030,55
20250401,130500,554251060,16070,16120,16120,16070,55
20250401,130400,553366510,16120,16120,16120,16120,9
20250401,130300,553221430,16120,16120,16120,16120,8
20250401,130200,553092470,16120,16120,16120,16120,9
20250401,130100,552947390,16120,16120,16120,16120,4
20250401,130000,552882910,16070,16120,16120,16070,51
20250401,125900,552062180,16120,16120,16120,16090,95
20250401,125800,550533210,16120,16120,16120,16120,8
20250401,125700,550404250,16110,16120,16120,16110,53
20250401,125600,549550260,16120,16110,16120,16110,39
20250401,125500,548921880,16130,16080,16130,16060,1298
20250401,125400,528047150,16120,16120,16120,16120,8
20250401,125300,527918190,16120,16120,16120,16120,7
20250401,125200,527805350,16120,16120,16120,16120,8
20250401,125100,527676390,16110,16120,16120,16110,27
20250401,125000,527241330,16120,16120,16120,16120,3
20250401,124900,527192970,16120,16120,16120,16120,4
20250401,124800,527128490,16120,16120,16120,16120,9
20250401,124700,526983410,16120,16100,16120,16100,19
20250401,124600,526677350,16120,16120,16120,16120,10
20250401,124500,526516150,16120,16120,16120,16110,50
20250401,124400,525710460,16120,16120,16120,16120,5
20250401,124300,525629860,16120,16120,16120,16110,58
20250401,124200,524695400,16120,16120,16120,16120,8
20250401,124100,524566440,16120,16130,16130,16120,20
20250401,124000,524243990,16120,16130,16130,16120,221
20250401,123900,520679390,16140,16140,16140,16140,9
20250401,123800,520534130,16140,16140,16140,16140,20
20250401,123700,520211330,16140,16140,16140,16140,9
20250401,123600,520066070,16140,16140,16140,16140,16
20250401,123500,519807830,16140,16130,16140,16130,49
20250401,123400,519017230,16140,16140,16150,16140,161
20250401,123300,516418550,16140,16120,16140,16120,217
20250401,123200,512919950,16120,16110,16120,16110,129
20250401,123100,510841100,16110,16110,16110,16110,4
20250401,123000,510776660,16110,16100,16110,16100,27
20250401,122900,510341880,16110,16110,16110,16110,17
20250401,122800,510068010,16100,16120,16120,16100,255
20250401,122700,505962150,16120,16120,16120,16120,4
20250401,122600,505897670,16120,16120,16120,16120,9
20250401,122500,505752590,16120,16120,16120,16120,8
20250401,122400,505623630,16120,16120,16120,16100,112
20250401,122300,503819590,16120,16120,16120,16120,5
20250401,122200,503738990,16120,16100,16120,16100,14
20250401,122100,503513530,16120,16120,16120,16120,9
20250401,122000,503368450,16120,16120,16120,16120,7
20250401,121900,503255610,16120,16120,16120,16120,7
20250401,121800,503142770,16120,16120,16120,16120,9
20250401,121700,502997690,16120,16120,16120,16120,40
20250401,121600,502352890,16120,16120,16120,16120,8
20250401,121500,502223930,16120,16120,16120,16120,5
20250401,121400,502143330,16120,16120,16120,16080,47
20250401,121300,501386810,16120,16120,16120,16120,50
20250401,121200,500580810,16120,16080,16120,16080,208
20250401,121100,497235850,16120,16120,16120,16120,8
20250401,121000,497106890,16120,16120,16120,16120,5
20250401,120900,497026290,16120,16130,16130,16120,66
20250401,120800,495961750,16130,16110,16130,16110,11
20250401,120700,495784380,16140,16140,16140,16140,9
20250401,120600,495639120,16140,16130,16140,16130,179
20250401,120500,492751570,16130,16130,16130,16130,7
20250401,120400,492638660,16120,16140,16140,16110,201
20250401,120300,489398660,16140,16060,16140,16060,53
20250401,120200,488547240,16140,16140,16140,16140,7
20250401,120100,488434260,16150,16160,16160,16150,9
20250401,120000,488288900,16160,16160,16160,16160,22
20250401,115900,487933380,16160,16160,16160,16160,9
20250401,115800,487787940,16160,16160,16160,16160,4
20250401,115700,487723300,16160,16160,16160,16160,8
20250401,115600,487594020,16160,16160,16160,16150,58
20250401,115500,486657230,16150,16170,16170,16150,55
20250401,115400,485768610,16170,16170,16170,16170,57
20250401,115300,484846920,16170,16030,16170,16020,47
20250401,115200,484092980,16170,16110,16170,16100,289
20250401,115100,479437750,16180,16110,16180,16110,91
20250401,115000,477971390,16110,16110,16110,16110,7
20250401,114900,477858620,16110,16110,16110,16110,68
20250401,114800,476763140,16110,16110,16110,16110,9
20250401,114700,476618150,16110,16110,16110,16110,8
20250401,114600,476489270,16120,16180,16180,16120,174
20250401,114500,473682450,16170,16170,16170,16170,7
20250401,114400,473569260,16170,16170,16170,16170,9
20250401,114300,473423730,16170,16130,16170,16120,290
20250401,114200,468745190,16130,16120,16130,16120,100
20250401,114100,467133060,16120,16110,16120,16110,48
20250401,114000,466359550,16110,16110,16120,16110,45
20250401,113900,465634570,16130,16040,16130,16040,109
20250401,113800,463883730,16040,16080,16080,16030,53
20250401,113700,463033440,16060,16120,16120,16060,14
20250401,113600,462808060,16120,16120,16120,16120,4
20250401,113500,462743580,16120,16010,16120,16010,8
20250401,113400,462615170,16120,16120,16120,16120,4
20250401,113300,462550690,16120,16130,16130,16120,175
20250401,113200,459729660,16150,16150,16150,16150,0
20250401,113100,459729660,16150,16140,16150,16140,98
20250401,113000,458147900,16150,16150,16150,16150,16
20250401,112900,457889500,16140,16150,16150,16140,79
20250401,112800,456614400,16040,16150,16150,16040,430
20250401,112700,449689930,16150,16130,16150,16120,1226
20250401,112600,429910820,16140,16140,16150,16140,166
20250401,112500,427231540,16140,16140,16140,16140,18
20250401,112400,426941020,16140,16130,16140,16130,144
20250401,112300,424617300,16140,16120,16140,16000,586
20250401,112200,415176370,16120,16100,16120,16100,277
20250401,112100,410714930,16090,16090,16100,16090,20
20250401,112000,410393100,16090,16070,16090,16070,308
20250401,111900,405440160,16050,16050,16070,16050,200
20250401,111800,402228530,16050,16040,16050,16040,793
20250401,111700,389506680,16030,16040,16040,16030,48
20250401,111600,388737200,16040,16050,16050,16040,6
20250401,111500,388640930,16040,16040,16040,16040,453
20250401,111400,381374810,16040,16030,16040,16030,77
20250401,111300,380140460,16030,16030,16040,16030,390
20250401,111200,373888630,16050,16050,16050,16050,5
20250401,111100,373808380,16040,16040,16040,16040,63
20250401,111000,372797860,16040,16030,16040,15990,186
20250401,110900,369815100,16030,16030,16030,16030,5
20250401,110800,369734950,16040,16040,16040,16040,3
20250401,110700,369686830,16040,16040,16040,16040,6
20250401,110600,369590590,16040,16000,16070,16000,843
20250401,110500,356091830,16000,15990,16000,15990,45
20250401,110400,355372250,15980,15990,15990,15980,58
20250401,110300,354445370,15980,15990,15990,15980,21
20250401,110200,354109760,15980,15970,15990,15870,456
20250401,110100,346824360,15970,15980,15980,15970,56
20250401,110000,345929760,15980,15950,15980,15950,332
20250401,105900,340629880,15950,15940,15950,15940,180
20250401,105800,337760160,15940,15930,15950,15930,139
20250401,105700,335544570,15930,15900,15930,15900,131
20250401,105600,333457770,15910,15900,15910,15900,454
20250401,105500,326238470,15890,15880,15900,15880,149
20250401,105400,323870680,15880,15890,15890,15880,111
20250401,105300,322107890,15890,15870,15890,15870,467
20250401,105200,314693500,15870,15870,15870,15870,20
20250401,105100,314376100,15870,15880,15890,15870,201
20250401,105000,311184190,15880,15880,15890,15880,171
20250401,104900,308468600,15880,15890,15890,15880,234
20250401,104800,304751070,15890,15880,15890,15820,289
20250401,104700,300163420,15890,15900,15900,15880,126
20250401,104600,298161350,15900,15870,15900,15870,302
20250401,104500,293365420,15870,15890,15890,15870,149
20250401,104400,290999850,15880,15840,15880,15840,745
20250401,104300,279181400,15840,15770,15850,15770,575
20250401,104200,270086330,15790,15780,15790,15780,93
20250401,104100,268618290,15790,15740,15800,15740,127
20250401,104000,266617830,15740,15750,15750,15700,79
20250401,103900,265374570,15740,15740,15750,15740,12
20250401,103800,265185670,15740,15750,15750,15740,11
20250401,103700,265012510,15700,15700,15700,15700,17
20250401,103600,264745610,15780,15780,15780,15780,2
20250401,103500,264714050,15760,15760,15760,15760,1
20250401,103400,264698290,15780,15750,15780,15750,90
20250401,103300,263280550,15780,15780,15780,15780,10
20250401,103200,263122750,15780,15780,15780,15780,0
20250401,103100,263122750,15780,15800,15800,15780,185
20250401,103000,260201630,15800,15800,15800,15800,0
20250401,102900,260201630,15800,15790,15800,15790,42
20250401,102800,259538420,15790,15790,15790,15780,26
20250401,102700,259128090,15790,15780,15790,15770,73
20250401,102600,257976190,15780,15780,15780,15780,65
20250401,102500,256950490,15780,15700,15780,15700,16
20250401,102400,256699130,15780,15720,15780,15720,53
20250401,102300,255864290,15790,15790,15790,15790,0
20250401,102200,255864290,15790,15750,15790,15750,50
20250401,102100,255075470,15830,15830,15830,15830,0
20250401,102000,255075470,15830,15830,15830,15830,0
20250401,101900,255075470,15830,15830,15830,15830,9
20250401,101800,254933000,15830,15830,15830,15830,79
20250401,101700,253682430,15830,15830,15830,15830,0
20250401,101600,253682430,15830,15800,15830,15800,254
20250401,101500,249663970,15810,15810,15810,15810,0
20250401,101400,249663970,15810,15820,15830,15810,407
20250401,101300,243224870,15820,15810,15820,15810,251
20250401,101200,239254760,15810,15830,15830,15810,710
20250401,101100,228019080,15830,15790,15860,15730,877
20250401,101000,214146050,15790,15780,15790,15780,481
20250401,100900,206552830,15780,15780,15790,15780,119
20250401,100800,204674630,15780,15730,15780,15730,201
20250401,100700,201507840,15730,15730,15730,15730,96
20250401,100600,199997760,15740,15730,15740,15730,137
20250401,100500,197842370,15730,15700,15730,15700,154
20250401,100400,195421580,15700,15690,15700,15690,327
20250401,100300,190288210,15680,15660,15680,15650,45
20250401,100200,189583010,15660,15670,15670,15650,31
20250401,100100,189097460,15680,15650,15680,15650,284
20250401,100000,184645750,15670,15660,15690,15660,35
20250401,095900,184097520,15670,15700,15700,15670,393
20250401,095800,177936180,15680,15680,15680,15680,0
20250401,095700,177936180,15680,15680,15680,15680,0
20250401,095600,177936180,15680,15710,15710,15680,50
20250401,095500,177151540,15750,15750,15750,15750,280
20250401,095400,172741540,15740,15740,15740,15740,50
20250401,095300,171954540,15740,15740,15740,15740,200
20250401,095200,168806540,15740,15740,15740,15740,83
20250401,095100,167500120,15740,15720,15740,15710,204
20250401,095000,164290760,15730,15740,15740,15730,73
20250401,094900,163141820,15740,15740,15740,15740,25
20250401,094800,162748320,15740,15740,15740,15740,43
20250401,094700,162071500,15730,15720,15730,15720,134
20250401,094600,159964120,15720,15710,15720,15710,87
20250401,094500,158596740,15710,15690,15710,15690,258
20250401,094400,154543720,15700,15720,15720,15700,135
20250401,094300,152422070,15720,15690,15720,15690,25
20250401,094200,152029100,15700,15720,15720,15700,1540
20250401,094100,127826260,15710,15750,15750,15710,144
20250401,094000,125563980,15750,15760,15790,15750,90
20250401,093900,124145640,15780,15760,15780,15760,219
20250401,093800,120690000,15780,15780,15780,15780,131
20250401,093700,118622820,15760,15710,15780,15710,365
20250401,093600,112868430,15770,15710,15780,15710,48
20250401,093500,112111440,15710,15720,15760,15710,187
20250401,093400,109169520,15710,15710,15710,15710,0
20250401,093300,109169520,15710,15710,15750,15710,53
20250401,093200,108336530,15710,15710,15720,15710,670
20250401,093100,97810330,15710,15720,15720,15710,31
20250401,093000,97323300,15740,15740,15740,15740,38
20250401,092900,96725180,15740,15820,15820,15740,346
20250401,092800,91273940,15740,15740,15740,15740,37
20250401,092700,90691560,15740,15740,15740,15740,18
20250401,092600,90408240,15740,15740,15740,15740,77
20250401,092500,89196260,15740,15740,15740,15740,100
20250401,092400,87622260,15740,15780,15780,15740,339
20250401,092300,82282370,15800,15830,15830,15800,42
20250401,092200,81617810,15830,15830,15830,15780,19
20250401,092100,81317540,15780,15800,15800,15780,5
20250401,092000,81238560,15800,15830,15830,15800,41
20250401,091900,80590480,15880,15880,15880,15840,200
20250401,091800,77419520,15880,15880,15880,15880,76
20250401,091700,76212640,15880,15850,15890,15850,7
20250401,091600,76101580,15840,15890,15890,15840,14
20250401,091500,75879170,15830,15830,15830,15830,0
20250401,091400,75879170,15830,15860,15860,15820,90
20250401,091300,74455320,15840,15860,15860,15820,122
20250401,091200,72520820,15860,15860,15860,15860,0
20250401,091100,72520820,15860,15860,15860,15860,0
20250401,091000,72520820,15860,15900,15930,15820,698
20250401,090900,61415790,15890,15890,15900,15800,359
20250401,090800,55725070,15890,15810,15890,15810,431
20250401,090700,48896840,15760,15760,15760,15760,100
20250401,090600,47320840,15810,15810,15810,15810,5
20250401,090500,47241790,15810,15820,15820,15810,322
20250401,090400,42147770,15820,15820,15820,15820,10
20250401,090300,41989570,15840,15840,15840,15840,32
20250401,090200,41482690,15820,15870,15870,15760,157
20250401,090100,38997410,15870,15750,15870,15750,113
20250401,090000,37212640,15740,15640,15950,15640,2367
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194200 719110050 16090 16090 16090 16090 1169
3 20250401 194100 719110050 16090 16090 16090 16090 0
4 20250401 194000 719110050 16090 16090 16090 16090 0
5 20250401 193900 719110050 16090 16090 16090 16090 0
6 20250401 193800 719110050 16090 16090 16090 16090 0
7 20250401 193700 719110050 16090 16090 16090 16090 0
8 20250401 193600 719110050 16090 16090 16090 16090 0
9 20250401 193500 719110050 16090 16090 16090 16090 0
10 20250401 193400 719110050 16090 16090 16090 16090 0
11 20250401 193300 719110050 16090 16090 16090 16090 0
12 20250401 193200 719110050 16090 16090 16090 16090 0
13 20250401 193100 719110050 16090 16090 16090 16090 0
14 20250401 193000 719110050 16090 16090 16090 16090 0
15 20250401 192900 719110050 16090 16090 16090 16090 0
16 20250401 192800 719110050 16090 16090 16090 16090 0
17 20250401 192700 719110050 16090 16090 16090 16090 0
18 20250401 192600 719110050 16090 16090 16090 16090 0
19 20250401 192500 719110050 16090 16090 16090 16090 0
20 20250401 192400 719110050 16090 16090 16090 16090 0
21 20250401 192300 719110050 16090 16090 16090 16090 0
22 20250401 192200 719110050 16090 16090 16090 16090 0
23 20250401 192100 719110050 16090 16090 16090 16090 0
24 20250401 192000 719110050 16090 16090 16090 16090 0
25 20250401 191900 719110050 16090 16090 16090 16090 0
26 20250401 191800 719110050 16090 16090 16090 16090 0
27 20250401 191700 719110050 16090 16090 16090 16090 0
28 20250401 191600 719110050 16090 16090 16090 16090 0
29 20250401 191500 719110050 16090 16090 16090 16090 0
30 20250401 191400 719110050 16090 16090 16090 16090 0
31 20250401 191300 719110050 16090 16090 16090 16090 0
32 20250401 191200 719110050 16090 16090 16090 16090 1169
33 20250401 191100 719110050 16090 16090 16090 16090 0
34 20250401 191000 719110050 16090 16090 16090 16090 0
35 20250401 190900 719110050 16090 16090 16090 16090 0
36 20250401 190800 719110050 16090 16090 16090 16090 0
37 20250401 190700 719110050 16090 16090 16090 16090 0
38 20250401 190600 719110050 16090 16090 16090 16090 0
39 20250401 190500 719110050 16090 16090 16090 16090 0
40 20250401 190400 719110050 16090 16090 16090 16090 0
41 20250401 190300 719110050 16090 16090 16090 16090 0
42 20250401 190200 719110050 16090 16090 16090 16090 0
43 20250401 190100 719110050 16090 16090 16090 16090 0
44 20250401 190000 719110050 16090 16090 16090 16090 0
45 20250401 185900 719110050 16090 16090 16090 16090 0
46 20250401 185800 719110050 16090 16090 16090 16090 0
47 20250401 185700 719110050 16090 16090 16090 16090 0
48 20250401 185600 719110050 16090 16090 16090 16090 0
49 20250401 185500 719110050 16090 16090 16090 16090 0
50 20250401 185400 719110050 16090 16090 16090 16090 0
51 20250401 185300 719110050 16090 16090 16090 16090 0
52 20250401 185200 719110050 16090 16090 16090 16090 0
53 20250401 185100 719110050 16090 16090 16090 16090 0
54 20250401 185000 719110050 16090 16090 16090 16090 0
55 20250401 184900 719110050 16090 16090 16090 16090 0
56 20250401 184800 719110050 16090 16090 16090 16090 0
57 20250401 184700 719110050 16090 16090 16090 16090 0
58 20250401 184600 719110050 16090 16090 16090 16090 0
59 20250401 184500 719110050 16090 16090 16090 16090 0
60 20250401 184400 719110050 16090 16090 16090 16090 0
61 20250401 184300 719110050 16090 16090 16090 16090 0
62 20250401 184200 719110050 16090 16090 16090 16090 1169
63 20250401 184100 719110050 16090 16090 16090 16090 0
64 20250401 184000 719110050 16090 16090 16090 16090 0
65 20250401 183900 719110050 16090 16090 16090 16090 0
66 20250401 183800 719110050 16090 16090 16090 16090 0
67 20250401 183700 719110050 16090 16090 16090 16090 0
68 20250401 183600 719110050 16090 16090 16090 16090 0
69 20250401 183500 719110050 16090 16090 16090 16090 0
70 20250401 183400 719110050 16090 16090 16090 16090 0
71 20250401 183300 719110050 16090 16090 16090 16090 0
72 20250401 183200 719110050 16090 16090 16090 16090 0
73 20250401 183100 719110050 16090 16090 16090 16090 0
74 20250401 183000 719110050 16090 16090 16090 16090 0
75 20250401 182900 719110050 16090 16090 16090 16090 0
76 20250401 182800 719110050 16090 16090 16090 16090 0
77 20250401 182700 719110050 16090 16090 16090 16090 0
78 20250401 182600 719110050 16090 16090 16090 16090 0
79 20250401 182500 719110050 16090 16090 16090 16090 0
80 20250401 182400 719110050 16090 16090 16090 16090 0
81 20250401 182300 719110050 16090 16090 16090 16090 0
82 20250401 182200 719110050 16090 16090 16090 16090 0
83 20250401 182100 719110050 16090 16090 16090 16090 0
84 20250401 182000 719110050 16090 16090 16090 16090 0
85 20250401 181900 719110050 16090 16090 16090 16090 0
86 20250401 181800 719110050 16090 16090 16090 16090 0
87 20250401 181700 719110050 16090 16090 16090 16090 0
88 20250401 181600 719110050 16090 16090 16090 16090 0
89 20250401 181500 719110050 16090 16090 16090 16090 0
90 20250401 181400 719110050 16090 16090 16090 16090 0
91 20250401 181300 719110050 16090 16090 16090 16090 0
92 20250401 181200 719110050 16090 16090 16090 16090 1169
93 20250401 181100 719110050 16090 16090 16090 16090 0
94 20250401 181000 719110050 16090 16090 16090 16090 0
95 20250401 180900 719110050 16090 16090 16090 16090 0
96 20250401 180800 719110050 16090 16090 16090 16090 0
97 20250401 180700 719110050 16090 16090 16090 16090 0
98 20250401 180600 719110050 16090 16090 16090 16090 0
99 20250401 180500 719110050 16090 16090 16090 16090 0
100 20250401 180400 719110050 16090 16090 16090 16090 0
101 20250401 180300 719110050 16090 16090 16090 16090 0
102 20250401 180200 719110050 16090 16090 16090 16090 0
103 20250401 180100 719110050 16090 16090 16090 16090 0
104 20250401 180000 719110050 16090 16090 16090 16090 0
105 20250401 175900 719110050 16090 16090 16090 16090 0
106 20250401 175800 719110050 16090 16090 16090 16090 0
107 20250401 175700 719110050 16090 16090 16090 16090 0
108 20250401 175600 719110050 16090 16090 16090 16090 0
109 20250401 175500 719110050 16090 16090 16090 16090 0
110 20250401 175400 719110050 16090 16090 16090 16090 0
111 20250401 175300 719110050 16090 16090 16090 16090 0
112 20250401 175200 719110050 16090 16090 16090 16090 0
113 20250401 175100 719110050 16090 16090 16090 16090 0
114 20250401 175000 719110050 16090 16090 16090 16090 0
115 20250401 174900 719110050 16090 16090 16090 16090 0
116 20250401 174800 719110050 16090 16090 16090 16090 0
117 20250401 174700 719110050 16090 16090 16090 16090 0
118 20250401 174600 719110050 16090 16090 16090 16090 0
119 20250401 174500 719110050 16090 16090 16090 16090 0
120 20250401 174400 719110050 16090 16090 16090 16090 0
121 20250401 174300 719110050 16090 16090 16090 16090 0
122 20250401 174200 719110050 16090 16090 16090 16090 1169
123 20250401 174100 719110050 16090 16090 16090 16090 0
124 20250401 174000 719110050 16090 16090 16090 16090 0
125 20250401 173900 719110050 16090 16090 16090 16090 0
126 20250401 173800 719110050 16090 16090 16090 16090 0
127 20250401 173700 719110050 16090 16090 16090 16090 0
128 20250401 173600 719110050 16090 16090 16090 16090 0
129 20250401 173500 719110050 16090 16090 16090 16090 0
130 20250401 173400 719110050 16090 16090 16090 16090 0
131 20250401 173300 719110050 16090 16090 16090 16090 0
132 20250401 173200 719110050 16090 16090 16090 16090 0
133 20250401 173100 719110050 16090 16090 16090 16090 0
134 20250401 173000 719110050 16090 16090 16090 16090 0
135 20250401 172900 719110050 16090 16090 16090 16090 0
136 20250401 172800 719110050 16090 16090 16090 16090 0
137 20250401 172700 719110050 16090 16090 16090 16090 0
138 20250401 172600 719110050 16090 16090 16090 16090 0
139 20250401 172500 719110050 16090 16090 16090 16090 0
140 20250401 172400 719110050 16090 16090 16090 16090 0
141 20250401 172300 719110050 16090 16090 16090 16090 0
142 20250401 172200 719110050 16090 16090 16090 16090 0
143 20250401 172100 719110050 16090 16090 16090 16090 0
144 20250401 172000 719110050 16090 16090 16090 16090 0
145 20250401 171900 719110050 16090 16090 16090 16090 0
146 20250401 171800 719110050 16090 16090 16090 16090 0
147 20250401 171700 719110050 16090 16090 16090 16090 0
148 20250401 171600 719110050 16090 16090 16090 16090 0
149 20250401 171500 719110050 16090 16090 16090 16090 0
150 20250401 171400 719110050 16090 16090 16090 16090 0
151 20250401 171300 719110050 16090 16090 16090 16090 0
152 20250401 171200 719110050 16090 16090 16090 16090 1169
153 20250401 171100 719110050 16090 16090 16090 16090 0
154 20250401 171000 719110050 16090 16090 16090 16090 0
155 20250401 170900 719110050 16090 16090 16090 16090 0
156 20250401 170800 719110050 16090 16090 16090 16090 0
157 20250401 170700 719110050 16090 16090 16090 16090 0
158 20250401 170600 719110050 16090 16090 16090 16090 0
159 20250401 170500 719110050 16090 16090 16090 16090 0
160 20250401 170400 719110050 16090 16090 16090 16090 0
161 20250401 170300 719110050 16090 16090 16090 16090 0
162 20250401 170200 719110050 16090 16090 16090 16090 0
163 20250401 170100 719110050 16090 16090 16090 16090 0
164 20250401 170000 719110050 16090 16090 16090 16090 0
165 20250401 165900 719110050 16090 16090 16090 16090 0
166 20250401 165800 719110050 16090 16090 16090 16090 0
167 20250401 165700 719110050 16090 16090 16090 16090 0
168 20250401 165600 719110050 16090 16090 16090 16090 0
169 20250401 165500 719110050 16090 16090 16090 16090 0
170 20250401 165400 719110050 16090 16090 16090 16090 0
171 20250401 165300 719110050 16090 16090 16090 16090 0
172 20250401 165200 719110050 16090 16090 16090 16090 0
173 20250401 165100 719110050 16090 16090 16090 16090 0
174 20250401 165000 719110050 16090 16090 16090 16090 0
175 20250401 164900 719110050 16090 16090 16090 16090 0
176 20250401 164800 719110050 16090 16090 16090 16090 0
177 20250401 164700 719110050 16090 16090 16090 16090 0
178 20250401 164600 719110050 16090 16090 16090 16090 0
179 20250401 164500 719110050 16090 16090 16090 16090 0
180 20250401 164400 719110050 16090 16090 16090 16090 0
181 20250401 164300 719110050 16090 16090 16090 16090 0
182 20250401 164200 719110050 16090 16090 16090 16090 1169
183 20250401 164100 719110050 16090 16090 16090 16090 0
184 20250401 164000 719110050 16090 16090 16090 16090 0
185 20250401 163900 719110050 16090 16090 16090 16090 0
186 20250401 163800 719110050 16090 16090 16090 16090 0
187 20250401 163700 719110050 16090 16090 16090 16090 0
188 20250401 163600 719110050 16090 16090 16090 16090 0
189 20250401 163500 719110050 16090 16090 16090 16090 0
190 20250401 163400 719110050 16090 16090 16090 16090 0
191 20250401 163300 719110050 16090 16090 16090 16090 0
192 20250401 163200 719110050 16090 16090 16090 16090 0
193 20250401 163100 719110050 16090 16090 16090 16090 0
194 20250401 163000 719110050 16090 16090 16090 16090 0
195 20250401 162900 719110050 16090 16090 16090 16090 0
196 20250401 162800 719110050 16090 16090 16090 16090 0
197 20250401 162700 719110050 16090 16090 16090 16090 0
198 20250401 162600 719110050 16090 16090 16090 16090 0
199 20250401 162500 719110050 16090 16090 16090 16090 0
200 20250401 162400 719110050 16090 16090 16090 16090 0
201 20250401 162300 719110050 16090 16090 16090 16090 0
202 20250401 162200 719110050 16090 16090 16090 16090 0
203 20250401 162100 719110050 16090 16090 16090 16090 0
204 20250401 162000 719110050 16090 16090 16090 16090 0
205 20250401 161900 719110050 16090 16090 16090 16090 0
206 20250401 161800 719110050 16090 16090 16090 16090 0
207 20250401 161700 719110050 16090 16090 16090 16090 0
208 20250401 161600 719110050 16090 16090 16090 16090 0
209 20250401 161500 719110050 16090 16090 16090 16090 0
210 20250401 161400 719110050 16090 16090 16090 16090 0
211 20250401 161300 719110050 16090 16090 16090 16090 0
212 20250401 161200 719110050 16090 16090 16090 16090 1169
213 20250401 161100 719110050 16090 16090 16090 16090 0
214 20250401 161000 719110050 16090 16090 16090 16090 0
215 20250401 160900 719110050 16090 16090 16090 16090 0
216 20250401 160800 719110050 16090 16090 16090 16090 0
217 20250401 160700 719110050 16090 16090 16090 16090 0
218 20250401 160600 719110050 16090 16090 16090 16090 0
219 20250401 160500 719110050 16090 16090 16090 16090 0
220 20250401 160400 719110050 16090 16090 16090 16090 0
221 20250401 160300 719110050 16090 16090 16090 16090 0
222 20250401 160200 719110050 16090 16090 16090 16090 0
223 20250401 160100 719110050 16090 16090 16090 16090 0
224 20250401 160000 719110050 16090 16090 16090 16090 0
225 20250401 155900 719110050 16090 16090 16090 16090 0
226 20250401 155800 719110050 16090 16090 16090 16090 0
227 20250401 155700 719110050 16090 16090 16090 16090 0
228 20250401 155600 719110050 16090 16090 16090 16090 0
229 20250401 155500 719110050 16090 16090 16090 16090 0
230 20250401 155400 719110050 16090 16090 16090 16090 0
231 20250401 155300 719110050 16090 16090 16090 16090 0
232 20250401 155200 719110050 16090 16090 16090 16090 0
233 20250401 155100 719110050 16090 16090 16090 16090 0
234 20250401 155000 719110050 16090 16090 16090 16090 0
235 20250401 154900 719110050 16090 16090 16090 16090 0
236 20250401 154800 719110050 16090 16090 16090 16090 0
237 20250401 154700 719110050 16090 16090 16090 16090 0
238 20250401 154600 719110050 16090 16090 16090 16090 0
239 20250401 154500 719110050 16090 16090 16090 16090 0
240 20250401 154400 719110050 16090 16090 16090 16090 0
241 20250401 154300 719110050 16090 16090 16090 16090 0
242 20250401 154200 719110050 16090 16090 16090 16090 1169
243 20250401 154100 719110050 16090 16090 16090 16090 0
244 20250401 154000 719110050 16090 16090 16090 16090 0
245 20250401 153900 719110050 16090 16090 16090 16090 0
246 20250401 153800 719110050 16090 16090 16090 16090 0
247 20250401 153700 719110050 16090 16090 16090 16090 0
248 20250401 153600 719110050 16090 16090 16090 16090 0
249 20250401 153500 719110050 16090 16090 16090 16090 0
250 20250401 153400 719110050 16090 16090 16090 16090 0
251 20250401 153300 719110050 16090 16090 16090 16090 0
252 20250401 153200 719110050 16090 16090 16090 16090 0
253 20250401 153100 719110050 16090 16090 16090 16090 0
254 20250401 153000 719110050 16090 16090 16090 16090 1169
255 20250401 152900 700300840 16090 16090 16090 16090 0
256 20250401 152800 700300840 16090 16090 16090 16090 0
257 20250401 152700 700300840 16090 16090 16090 16090 0
258 20250401 152600 700300840 16090 16090 16090 16090 0
259 20250401 152500 700300840 16090 16090 16090 16090 0
260 20250401 152400 700300840 16090 16090 16090 16090 0
261 20250401 152300 700300840 16090 16090 16090 16090 0
262 20250401 152200 700300840 16090 16090 16090 16090 0
263 20250401 152100 700300840 16090 16090 16090 16090 0
264 20250401 152000 700300840 16090 16090 16090 16090 0
265 20250401 151900 700300840 16090 16090 16090 16030 36
266 20250401 151800 699723220 16030 16030 16090 16030 81
267 20250401 151700 698422770 16030 16030 16040 16030 27
268 20250401 151600 697989780 16050 16030 16050 16020 183
269 20250401 151500 695055910 16040 16030 16040 16030 133
270 20250401 151400 692923850 16030 16040 16040 16030 28
271 20250401 151300 692474920 16030 16040 16040 16030 173
272 20250401 151200 689700100 16040 16040 16050 16040 50
273 20250401 151100 688898030 16040 16060 16060 16040 214
274 20250401 151000 685463240 16060 16060 16060 16050 9
275 20250401 150900 685318710 16050 16050 16050 16050 2
276 20250401 150800 685286610 16060 16060 16060 16060 46
277 20250401 150700 684547850 16060 16060 16060 16050 116
278 20250401 150600 682684930 16060 16060 16060 16060 27
279 20250401 150500 682251310 16060 16060 16060 16060 5
280 20250401 150400 682171010 16060 16050 16060 16050 22
281 20250401 150300 681817840 16070 16050 16080 16050 35
282 20250401 150200 681255540 16050 16040 16100 16040 43
283 20250401 150100 680565020 16100 16100 16100 16100 5
284 20250401 150000 680484520 16100 16100 16100 16050 6
285 20250401 145900 680387970 16100 16040 16100 16040 10
286 20250401 145800 680227090 16100 16100 16100 16100 9
287 20250401 145700 680082190 16100 16100 16100 16100 7
288 20250401 145600 679969490 16100 16090 16100 16090 13
289 20250401 145500 679760270 16100 16090 16100 16090 10
290 20250401 145400 679599330 16090 16090 16090 16090 8
291 20250401 145300 679470610 16090 16100 16100 16090 65
292 20250401 145200 678424170 16030 16100 16100 16030 6
293 20250401 145100 678327640 16100 16100 16100 16020 33
294 20250401 145000 677797940 16100 16100 16100 16020 58
295 20250401 144900 676868140 16020 16100 16100 16020 107
296 20250401 144800 675153330 16100 16020 16100 16020 55
297 20250401 144700 674270870 16050 16050 16050 16050 8
298 20250401 144600 674142470 16050 16050 16050 16020 253
299 20250401 144500 670087820 16040 16060 16060 16040 66
300 20250401 144400 669029030 16010 16090 16090 16010 13
301 20250401 144300 668820500 16090 16090 16090 16090 9
302 20250401 144200 668675690 16090 16090 16090 16090 7
303 20250401 144100 668563060 16090 16090 16090 16090 4
304 20250401 144000 668498700 16090 16090 16090 16090 8
305 20250401 143900 668369980 16090 16090 16090 16090 5
306 20250401 143800 668289530 16090 16100 16100 16090 17
307 20250401 143700 668015870 16100 16100 16100 16100 8
308 20250401 143600 667887070 16100 16100 16100 16100 9
309 20250401 143500 667742170 16020 16130 16130 16020 161
310 20250401 143400 665159620 16130 16130 16130 16050 216
311 20250401 143300 661692080 16130 16130 16130 16130 19
312 20250401 143200 661385610 16130 16120 16130 16120 33
313 20250401 143100 660853620 16120 16120 16120 16120 5
314 20250401 143000 660773020 16120 16080 16120 16050 108
315 20250401 142900 659037370 16120 16120 16120 16120 9
316 20250401 142800 658892290 16120 16120 16120 16120 20
317 20250401 142700 658569890 16110 16130 16130 16090 192
318 20250401 142600 655477890 16130 16130 16130 16130 10
319 20250401 142500 655316590 16130 16130 16130 16130 9
320 20250401 142400 655171420 16130 16130 16130 16130 8
321 20250401 142300 655042380 16130 16130 16130 16130 20
322 20250401 142200 654719780 16130 16110 16130 16110 59
323 20250401 142100 653769060 16120 16110 16120 16110 10
324 20250401 142000 653607870 16140 16140 16140 16140 8
325 20250401 141900 653478750 16140 16100 16140 16100 25
326 20250401 141800 653075930 16140 16140 16140 16140 5
327 20250401 141700 652995230 16140 16130 16140 16130 8
328 20250401 141600 652866160 16130 16130 16130 16130 8
329 20250401 141500 652737120 16130 16130 16130 16130 17
330 20250401 141400 652462910 16130 16130 16130 16130 5
331 20250401 141300 652382260 16130 16130 16130 16130 4
332 20250401 141200 652317740 16130 16110 16130 16110 17
333 20250401 141100 652043730 16110 16130 16130 16110 58
334 20250401 141000 651108720 16150 16150 16150 16150 5
335 20250401 140900 651027970 16150 16150 16150 16150 8
336 20250401 140800 650898770 16140 16150 16150 16140 442
337 20250401 140700 643762590 16150 16160 16160 16150 33
338 20250401 140600 643229560 16160 16160 16160 16160 9
339 20250401 140500 643084120 16150 16150 16150 16150 51
340 20250401 140400 642260470 16140 16160 16160 16140 23
341 20250401 140300 641889190 16160 16160 16160 16160 9
342 20250401 140200 641743750 16160 16160 16160 16160 8
343 20250401 140100 641614470 16160 16160 16160 16160 4
344 20250401 140000 641549830 16160 16150 16160 16150 206
345 20250401 135900 638222720 16160 16160 16160 16160 9
346 20250401 135800 638077280 16160 16160 16160 16150 23
347 20250401 135700 637705650 16160 16160 16160 16160 13
348 20250401 135600 637495570 16160 16160 16160 16150 34
349 20250401 135500 636946380 16160 16160 16160 16160 3
350 20250401 135400 636897900 16160 16160 16160 16160 254
351 20250401 135300 632793260 16160 16160 16160 16160 19
352 20250401 135200 632486220 16160 16150 16160 16150 13
353 20250401 135100 632276190 16150 16150 16150 16150 103
354 20250401 135000 630612740 16140 16150 16150 16140 22
355 20250401 134900 630257590 16140 16150 16150 16140 66
356 20250401 134800 629191790 16160 16160 16160 16160 15
357 20250401 134700 628949390 16160 16150 16160 16150 8
358 20250401 134600 628820160 16150 16160 16160 16150 9
359 20250401 134500 628674770 16160 16160 16160 16150 40
360 20250401 134400 628028700 16160 16160 16160 16160 23
361 20250401 134300 627657020 16160 16130 16160 16130 103
362 20250401 134200 625995360 16160 16160 16160 16150 17
363 20250401 134100 625720740 16160 16160 16160 16160 46
364 20250401 134000 624977380 16160 16160 16160 16160 15
365 20250401 133900 624734980 16160 16160 16160 16160 7
366 20250401 133800 624621860 16150 16150 16160 16150 135
367 20250401 133700 622441520 16160 16150 16160 16150 27
368 20250401 133600 622005440 16150 16120 16160 16120 1677
369 20250401 133500 594957210 16120 16120 16120 16110 263
370 20250401 133400 590719230 16120 16100 16120 16100 14
371 20250401 133300 590493690 16100 16110 16110 16090 1102
372 20250401 133200 572751840 16100 16100 16100 16100 57
373 20250401 133100 571834140 16120 16120 16120 16120 4
374 20250401 133000 571769660 16120 16120 16120 16110 18
375 20250401 132900 571479600 16100 16120 16120 16100 173
376 20250401 132800 568692620 16110 16110 16110 16110 63
377 20250401 132700 567677690 16110 16110 16110 16110 41
378 20250401 132600 567017180 16110 16110 16110 16110 9
379 20250401 132500 566872190 16110 16090 16110 16090 34
380 20250401 132400 566324990 16080 16080 16080 16080 83
381 20250401 132300 564990350 16080 16080 16080 16080 5
382 20250401 132200 564909950 16080 16080 16080 16070 38
383 20250401 132100 564299090 16080 16080 16080 16080 9
384 20250401 132000 564154370 16070 16080 16080 16070 30
385 20250401 131900 563672140 16070 16080 16080 16070 14
386 20250401 131800 563447110 16080 16080 16080 16080 13
387 20250401 131700 563238070 16080 16080 16080 16080 8
388 20250401 131600 563109430 16080 16080 16080 16080 8
389 20250401 131500 562980790 16080 16080 16080 16070 48
390 20250401 131400 562209230 16080 16080 16080 16080 5
391 20250401 131300 562128830 16080 16080 16080 16080 9
392 20250401 131200 561984110 16080 16080 16080 16070 20
393 20250401 131100 561662610 16070 16080 16080 16070 31
394 20250401 131000 561164230 16080 16080 16080 16070 109
395 20250401 130900 559412430 16080 16080 16080 16080 7
396 20250401 130800 559299870 16080 16020 16080 16020 177
397 20250401 130700 556462970 16020 16020 16020 16010 83
398 20250401 130600 555133790 16030 16060 16060 16030 55
399 20250401 130500 554251060 16070 16120 16120 16070 55
400 20250401 130400 553366510 16120 16120 16120 16120 9
401 20250401 130300 553221430 16120 16120 16120 16120 8
402 20250401 130200 553092470 16120 16120 16120 16120 9
403 20250401 130100 552947390 16120 16120 16120 16120 4
404 20250401 130000 552882910 16070 16120 16120 16070 51
405 20250401 125900 552062180 16120 16120 16120 16090 95
406 20250401 125800 550533210 16120 16120 16120 16120 8
407 20250401 125700 550404250 16110 16120 16120 16110 53
408 20250401 125600 549550260 16120 16110 16120 16110 39
409 20250401 125500 548921880 16130 16080 16130 16060 1298
410 20250401 125400 528047150 16120 16120 16120 16120 8
411 20250401 125300 527918190 16120 16120 16120 16120 7
412 20250401 125200 527805350 16120 16120 16120 16120 8
413 20250401 125100 527676390 16110 16120 16120 16110 27
414 20250401 125000 527241330 16120 16120 16120 16120 3
415 20250401 124900 527192970 16120 16120 16120 16120 4
416 20250401 124800 527128490 16120 16120 16120 16120 9
417 20250401 124700 526983410 16120 16100 16120 16100 19
418 20250401 124600 526677350 16120 16120 16120 16120 10
419 20250401 124500 526516150 16120 16120 16120 16110 50
420 20250401 124400 525710460 16120 16120 16120 16120 5
421 20250401 124300 525629860 16120 16120 16120 16110 58
422 20250401 124200 524695400 16120 16120 16120 16120 8
423 20250401 124100 524566440 16120 16130 16130 16120 20
424 20250401 124000 524243990 16120 16130 16130 16120 221
425 20250401 123900 520679390 16140 16140 16140 16140 9
426 20250401 123800 520534130 16140 16140 16140 16140 20
427 20250401 123700 520211330 16140 16140 16140 16140 9
428 20250401 123600 520066070 16140 16140 16140 16140 16
429 20250401 123500 519807830 16140 16130 16140 16130 49
430 20250401 123400 519017230 16140 16140 16150 16140 161
431 20250401 123300 516418550 16140 16120 16140 16120 217
432 20250401 123200 512919950 16120 16110 16120 16110 129
433 20250401 123100 510841100 16110 16110 16110 16110 4
434 20250401 123000 510776660 16110 16100 16110 16100 27
435 20250401 122900 510341880 16110 16110 16110 16110 17
436 20250401 122800 510068010 16100 16120 16120 16100 255
437 20250401 122700 505962150 16120 16120 16120 16120 4
438 20250401 122600 505897670 16120 16120 16120 16120 9
439 20250401 122500 505752590 16120 16120 16120 16120 8
440 20250401 122400 505623630 16120 16120 16120 16100 112
441 20250401 122300 503819590 16120 16120 16120 16120 5
442 20250401 122200 503738990 16120 16100 16120 16100 14
443 20250401 122100 503513530 16120 16120 16120 16120 9
444 20250401 122000 503368450 16120 16120 16120 16120 7
445 20250401 121900 503255610 16120 16120 16120 16120 7
446 20250401 121800 503142770 16120 16120 16120 16120 9
447 20250401 121700 502997690 16120 16120 16120 16120 40
448 20250401 121600 502352890 16120 16120 16120 16120 8
449 20250401 121500 502223930 16120 16120 16120 16120 5
450 20250401 121400 502143330 16120 16120 16120 16080 47
451 20250401 121300 501386810 16120 16120 16120 16120 50
452 20250401 121200 500580810 16120 16080 16120 16080 208
453 20250401 121100 497235850 16120 16120 16120 16120 8
454 20250401 121000 497106890 16120 16120 16120 16120 5
455 20250401 120900 497026290 16120 16130 16130 16120 66
456 20250401 120800 495961750 16130 16110 16130 16110 11
457 20250401 120700 495784380 16140 16140 16140 16140 9
458 20250401 120600 495639120 16140 16130 16140 16130 179
459 20250401 120500 492751570 16130 16130 16130 16130 7
460 20250401 120400 492638660 16120 16140 16140 16110 201
461 20250401 120300 489398660 16140 16060 16140 16060 53
462 20250401 120200 488547240 16140 16140 16140 16140 7
463 20250401 120100 488434260 16150 16160 16160 16150 9
464 20250401 120000 488288900 16160 16160 16160 16160 22
465 20250401 115900 487933380 16160 16160 16160 16160 9
466 20250401 115800 487787940 16160 16160 16160 16160 4
467 20250401 115700 487723300 16160 16160 16160 16160 8
468 20250401 115600 487594020 16160 16160 16160 16150 58
469 20250401 115500 486657230 16150 16170 16170 16150 55
470 20250401 115400 485768610 16170 16170 16170 16170 57
471 20250401 115300 484846920 16170 16030 16170 16020 47
472 20250401 115200 484092980 16170 16110 16170 16100 289
473 20250401 115100 479437750 16180 16110 16180 16110 91
474 20250401 115000 477971390 16110 16110 16110 16110 7
475 20250401 114900 477858620 16110 16110 16110 16110 68
476 20250401 114800 476763140 16110 16110 16110 16110 9
477 20250401 114700 476618150 16110 16110 16110 16110 8
478 20250401 114600 476489270 16120 16180 16180 16120 174
479 20250401 114500 473682450 16170 16170 16170 16170 7
480 20250401 114400 473569260 16170 16170 16170 16170 9
481 20250401 114300 473423730 16170 16130 16170 16120 290
482 20250401 114200 468745190 16130 16120 16130 16120 100
483 20250401 114100 467133060 16120 16110 16120 16110 48
484 20250401 114000 466359550 16110 16110 16120 16110 45
485 20250401 113900 465634570 16130 16040 16130 16040 109
486 20250401 113800 463883730 16040 16080 16080 16030 53
487 20250401 113700 463033440 16060 16120 16120 16060 14
488 20250401 113600 462808060 16120 16120 16120 16120 4
489 20250401 113500 462743580 16120 16010 16120 16010 8
490 20250401 113400 462615170 16120 16120 16120 16120 4
491 20250401 113300 462550690 16120 16130 16130 16120 175
492 20250401 113200 459729660 16150 16150 16150 16150 0
493 20250401 113100 459729660 16150 16140 16150 16140 98
494 20250401 113000 458147900 16150 16150 16150 16150 16
495 20250401 112900 457889500 16140 16150 16150 16140 79
496 20250401 112800 456614400 16040 16150 16150 16040 430
497 20250401 112700 449689930 16150 16130 16150 16120 1226
498 20250401 112600 429910820 16140 16140 16150 16140 166
499 20250401 112500 427231540 16140 16140 16140 16140 18
500 20250401 112400 426941020 16140 16130 16140 16130 144
501 20250401 112300 424617300 16140 16120 16140 16000 586
502 20250401 112200 415176370 16120 16100 16120 16100 277
503 20250401 112100 410714930 16090 16090 16100 16090 20
504 20250401 112000 410393100 16090 16070 16090 16070 308
505 20250401 111900 405440160 16050 16050 16070 16050 200
506 20250401 111800 402228530 16050 16040 16050 16040 793
507 20250401 111700 389506680 16030 16040 16040 16030 48
508 20250401 111600 388737200 16040 16050 16050 16040 6
509 20250401 111500 388640930 16040 16040 16040 16040 453
510 20250401 111400 381374810 16040 16030 16040 16030 77
511 20250401 111300 380140460 16030 16030 16040 16030 390
512 20250401 111200 373888630 16050 16050 16050 16050 5
513 20250401 111100 373808380 16040 16040 16040 16040 63
514 20250401 111000 372797860 16040 16030 16040 15990 186
515 20250401 110900 369815100 16030 16030 16030 16030 5
516 20250401 110800 369734950 16040 16040 16040 16040 3
517 20250401 110700 369686830 16040 16040 16040 16040 6
518 20250401 110600 369590590 16040 16000 16070 16000 843
519 20250401 110500 356091830 16000 15990 16000 15990 45
520 20250401 110400 355372250 15980 15990 15990 15980 58
521 20250401 110300 354445370 15980 15990 15990 15980 21
522 20250401 110200 354109760 15980 15970 15990 15870 456
523 20250401 110100 346824360 15970 15980 15980 15970 56
524 20250401 110000 345929760 15980 15950 15980 15950 332
525 20250401 105900 340629880 15950 15940 15950 15940 180
526 20250401 105800 337760160 15940 15930 15950 15930 139
527 20250401 105700 335544570 15930 15900 15930 15900 131
528 20250401 105600 333457770 15910 15900 15910 15900 454
529 20250401 105500 326238470 15890 15880 15900 15880 149
530 20250401 105400 323870680 15880 15890 15890 15880 111
531 20250401 105300 322107890 15890 15870 15890 15870 467
532 20250401 105200 314693500 15870 15870 15870 15870 20
533 20250401 105100 314376100 15870 15880 15890 15870 201
534 20250401 105000 311184190 15880 15880 15890 15880 171
535 20250401 104900 308468600 15880 15890 15890 15880 234
536 20250401 104800 304751070 15890 15880 15890 15820 289
537 20250401 104700 300163420 15890 15900 15900 15880 126
538 20250401 104600 298161350 15900 15870 15900 15870 302
539 20250401 104500 293365420 15870 15890 15890 15870 149
540 20250401 104400 290999850 15880 15840 15880 15840 745
541 20250401 104300 279181400 15840 15770 15850 15770 575
542 20250401 104200 270086330 15790 15780 15790 15780 93
543 20250401 104100 268618290 15790 15740 15800 15740 127
544 20250401 104000 266617830 15740 15750 15750 15700 79
545 20250401 103900 265374570 15740 15740 15750 15740 12
546 20250401 103800 265185670 15740 15750 15750 15740 11
547 20250401 103700 265012510 15700 15700 15700 15700 17
548 20250401 103600 264745610 15780 15780 15780 15780 2
549 20250401 103500 264714050 15760 15760 15760 15760 1
550 20250401 103400 264698290 15780 15750 15780 15750 90
551 20250401 103300 263280550 15780 15780 15780 15780 10
552 20250401 103200 263122750 15780 15780 15780 15780 0
553 20250401 103100 263122750 15780 15800 15800 15780 185
554 20250401 103000 260201630 15800 15800 15800 15800 0
555 20250401 102900 260201630 15800 15790 15800 15790 42
556 20250401 102800 259538420 15790 15790 15790 15780 26
557 20250401 102700 259128090 15790 15780 15790 15770 73
558 20250401 102600 257976190 15780 15780 15780 15780 65
559 20250401 102500 256950490 15780 15700 15780 15700 16
560 20250401 102400 256699130 15780 15720 15780 15720 53
561 20250401 102300 255864290 15790 15790 15790 15790 0
562 20250401 102200 255864290 15790 15750 15790 15750 50
563 20250401 102100 255075470 15830 15830 15830 15830 0
564 20250401 102000 255075470 15830 15830 15830 15830 0
565 20250401 101900 255075470 15830 15830 15830 15830 9
566 20250401 101800 254933000 15830 15830 15830 15830 79
567 20250401 101700 253682430 15830 15830 15830 15830 0
568 20250401 101600 253682430 15830 15800 15830 15800 254
569 20250401 101500 249663970 15810 15810 15810 15810 0
570 20250401 101400 249663970 15810 15820 15830 15810 407
571 20250401 101300 243224870 15820 15810 15820 15810 251
572 20250401 101200 239254760 15810 15830 15830 15810 710
573 20250401 101100 228019080 15830 15790 15860 15730 877
574 20250401 101000 214146050 15790 15780 15790 15780 481
575 20250401 100900 206552830 15780 15780 15790 15780 119
576 20250401 100800 204674630 15780 15730 15780 15730 201
577 20250401 100700 201507840 15730 15730 15730 15730 96
578 20250401 100600 199997760 15740 15730 15740 15730 137
579 20250401 100500 197842370 15730 15700 15730 15700 154
580 20250401 100400 195421580 15700 15690 15700 15690 327
581 20250401 100300 190288210 15680 15660 15680 15650 45
582 20250401 100200 189583010 15660 15670 15670 15650 31
583 20250401 100100 189097460 15680 15650 15680 15650 284
584 20250401 100000 184645750 15670 15660 15690 15660 35
585 20250401 095900 184097520 15670 15700 15700 15670 393
586 20250401 095800 177936180 15680 15680 15680 15680 0
587 20250401 095700 177936180 15680 15680 15680 15680 0
588 20250401 095600 177936180 15680 15710 15710 15680 50
589 20250401 095500 177151540 15750 15750 15750 15750 280
590 20250401 095400 172741540 15740 15740 15740 15740 50
591 20250401 095300 171954540 15740 15740 15740 15740 200
592 20250401 095200 168806540 15740 15740 15740 15740 83
593 20250401 095100 167500120 15740 15720 15740 15710 204
594 20250401 095000 164290760 15730 15740 15740 15730 73
595 20250401 094900 163141820 15740 15740 15740 15740 25
596 20250401 094800 162748320 15740 15740 15740 15740 43
597 20250401 094700 162071500 15730 15720 15730 15720 134
598 20250401 094600 159964120 15720 15710 15720 15710 87
599 20250401 094500 158596740 15710 15690 15710 15690 258
600 20250401 094400 154543720 15700 15720 15720 15700 135
601 20250401 094300 152422070 15720 15690 15720 15690 25
602 20250401 094200 152029100 15700 15720 15720 15700 1540
603 20250401 094100 127826260 15710 15750 15750 15710 144
604 20250401 094000 125563980 15750 15760 15790 15750 90
605 20250401 093900 124145640 15780 15760 15780 15760 219
606 20250401 093800 120690000 15780 15780 15780 15780 131
607 20250401 093700 118622820 15760 15710 15780 15710 365
608 20250401 093600 112868430 15770 15710 15780 15710 48
609 20250401 093500 112111440 15710 15720 15760 15710 187
610 20250401 093400 109169520 15710 15710 15710 15710 0
611 20250401 093300 109169520 15710 15710 15750 15710 53
612 20250401 093200 108336530 15710 15710 15720 15710 670
613 20250401 093100 97810330 15710 15720 15720 15710 31
614 20250401 093000 97323300 15740 15740 15740 15740 38
615 20250401 092900 96725180 15740 15820 15820 15740 346
616 20250401 092800 91273940 15740 15740 15740 15740 37
617 20250401 092700 90691560 15740 15740 15740 15740 18
618 20250401 092600 90408240 15740 15740 15740 15740 77
619 20250401 092500 89196260 15740 15740 15740 15740 100
620 20250401 092400 87622260 15740 15780 15780 15740 339
621 20250401 092300 82282370 15800 15830 15830 15800 42
622 20250401 092200 81617810 15830 15830 15830 15780 19
623 20250401 092100 81317540 15780 15800 15800 15780 5
624 20250401 092000 81238560 15800 15830 15830 15800 41
625 20250401 091900 80590480 15880 15880 15880 15840 200
626 20250401 091800 77419520 15880 15880 15880 15880 76
627 20250401 091700 76212640 15880 15850 15890 15850 7
628 20250401 091600 76101580 15840 15890 15890 15840 14
629 20250401 091500 75879170 15830 15830 15830 15830 0
630 20250401 091400 75879170 15830 15860 15860 15820 90
631 20250401 091300 74455320 15840 15860 15860 15820 122
632 20250401 091200 72520820 15860 15860 15860 15860 0
633 20250401 091100 72520820 15860 15860 15860 15860 0
634 20250401 091000 72520820 15860 15900 15930 15820 698
635 20250401 090900 61415790 15890 15890 15900 15800 359
636 20250401 090800 55725070 15890 15810 15890 15810 431
637 20250401 090700 48896840 15760 15760 15760 15760 100
638 20250401 090600 47320840 15810 15810 15810 15810 5
639 20250401 090500 47241790 15810 15820 15820 15810 322
640 20250401 090400 42147770 15820 15820 15820 15820 10
641 20250401 090300 41989570 15840 15840 15840 15840 32
642 20250401 090200 41482690 15820 15870 15870 15760 157
643 20250401 090100 38997410 15870 15750 15870 15750 113
644 20250401 090000 37212640 15740 15640 15950 15640 2367