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

674
089980/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,674 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,201200,1025518440,14790,14790,14790,14790,882
20250401,201100,1025518440,14790,14790,14790,14790,0
20250401,201000,1025518440,14790,14790,14790,14790,0
20250401,200900,1025518440,14790,14790,14790,14790,0
20250401,200800,1025518440,14790,14790,14790,14790,0
20250401,200700,1025518440,14790,14790,14790,14790,0
20250401,200600,1025518440,14790,14790,14790,14790,0
20250401,200500,1025518440,14790,14790,14790,14790,0
20250401,200400,1025518440,14790,14790,14790,14790,0
20250401,200300,1025518440,14790,14790,14790,14790,0
20250401,200200,1025518440,14790,14790,14790,14790,0
20250401,200100,1025518440,14790,14790,14790,14790,0
20250401,200000,1025518440,14790,14790,14790,14790,0
20250401,195900,1025518440,14790,14790,14790,14790,0
20250401,195800,1025518440,14790,14790,14790,14790,0
20250401,195700,1025518440,14790,14790,14790,14790,0
20250401,195600,1025518440,14790,14790,14790,14790,0
20250401,195500,1025518440,14790,14790,14790,14790,0
20250401,195400,1025518440,14790,14790,14790,14790,0
20250401,195300,1025518440,14790,14790,14790,14790,0
20250401,195200,1025518440,14790,14790,14790,14790,0
20250401,195100,1025518440,14790,14790,14790,14790,0
20250401,195000,1025518440,14790,14790,14790,14790,0
20250401,194900,1025518440,14790,14790,14790,14790,0
20250401,194800,1025518440,14790,14790,14790,14790,0
20250401,194700,1025518440,14790,14790,14790,14790,0
20250401,194600,1025518440,14790,14790,14790,14790,0
20250401,194500,1025518440,14790,14790,14790,14790,0
20250401,194400,1025518440,14790,14790,14790,14790,0
20250401,194300,1025518440,14790,14790,14790,14790,0
20250401,194200,1025518440,14790,14790,14790,14790,882
20250401,194100,1025518440,14790,14790,14790,14790,0
20250401,194000,1025518440,14790,14790,14790,14790,0
20250401,193900,1025518440,14790,14790,14790,14790,0
20250401,193800,1025518440,14790,14790,14790,14790,0
20250401,193700,1025518440,14790,14790,14790,14790,0
20250401,193600,1025518440,14790,14790,14790,14790,0
20250401,193500,1025518440,14790,14790,14790,14790,0
20250401,193400,1025518440,14790,14790,14790,14790,0
20250401,193300,1025518440,14790,14790,14790,14790,0
20250401,193200,1025518440,14790,14790,14790,14790,0
20250401,193100,1025518440,14790,14790,14790,14790,0
20250401,193000,1025518440,14790,14790,14790,14790,0
20250401,192900,1025518440,14790,14790,14790,14790,0
20250401,192800,1025518440,14790,14790,14790,14790,0
20250401,192700,1025518440,14790,14790,14790,14790,0
20250401,192600,1025518440,14790,14790,14790,14790,0
20250401,192500,1025518440,14790,14790,14790,14790,0
20250401,192400,1025518440,14790,14790,14790,14790,0
20250401,192300,1025518440,14790,14790,14790,14790,0
20250401,192200,1025518440,14790,14790,14790,14790,0
20250401,192100,1025518440,14790,14790,14790,14790,0
20250401,192000,1025518440,14790,14790,14790,14790,0
20250401,191900,1025518440,14790,14790,14790,14790,0
20250401,191800,1025518440,14790,14790,14790,14790,0
20250401,191700,1025518440,14790,14790,14790,14790,0
20250401,191600,1025518440,14790,14790,14790,14790,0
20250401,191500,1025518440,14790,14790,14790,14790,0
20250401,191400,1025518440,14790,14790,14790,14790,0
20250401,191300,1025518440,14790,14790,14790,14790,0
20250401,191200,1025518440,14790,14790,14790,14790,882
20250401,191100,1025518440,14790,14790,14790,14790,0
20250401,191000,1025518440,14790,14790,14790,14790,0
20250401,190900,1025518440,14790,14790,14790,14790,0
20250401,190800,1025518440,14790,14790,14790,14790,0
20250401,190700,1025518440,14790,14790,14790,14790,0
20250401,190600,1025518440,14790,14790,14790,14790,0
20250401,190500,1025518440,14790,14790,14790,14790,0
20250401,190400,1025518440,14790,14790,14790,14790,0
20250401,190300,1025518440,14790,14790,14790,14790,0
20250401,190200,1025518440,14790,14790,14790,14790,0
20250401,190100,1025518440,14790,14790,14790,14790,0
20250401,190000,1025518440,14790,14790,14790,14790,0
20250401,185900,1025518440,14790,14790,14790,14790,0
20250401,185800,1025518440,14790,14790,14790,14790,0
20250401,185700,1025518440,14790,14790,14790,14790,0
20250401,185600,1025518440,14790,14790,14790,14790,0
20250401,185500,1025518440,14790,14790,14790,14790,0
20250401,185400,1025518440,14790,14790,14790,14790,0
20250401,185300,1025518440,14790,14790,14790,14790,0
20250401,185200,1025518440,14790,14790,14790,14790,0
20250401,185100,1025518440,14790,14790,14790,14790,0
20250401,185000,1025518440,14790,14790,14790,14790,0
20250401,184900,1025518440,14790,14790,14790,14790,0
20250401,184800,1025518440,14790,14790,14790,14790,0
20250401,184700,1025518440,14790,14790,14790,14790,0
20250401,184600,1025518440,14790,14790,14790,14790,0
20250401,184500,1025518440,14790,14790,14790,14790,0
20250401,184400,1025518440,14790,14790,14790,14790,0
20250401,184300,1025518440,14790,14790,14790,14790,0
20250401,184200,1025518440,14790,14790,14790,14790,882
20250401,184100,1025518440,14790,14790,14790,14790,0
20250401,184000,1025518440,14790,14790,14790,14790,0
20250401,183900,1025518440,14790,14790,14790,14790,0
20250401,183800,1025518440,14790,14790,14790,14790,0
20250401,183700,1025518440,14790,14790,14790,14790,0
20250401,183600,1025518440,14790,14790,14790,14790,0
20250401,183500,1025518440,14790,14790,14790,14790,0
20250401,183400,1025518440,14790,14790,14790,14790,0
20250401,183300,1025518440,14790,14790,14790,14790,0
20250401,183200,1025518440,14790,14790,14790,14790,0
20250401,183100,1025518440,14790,14790,14790,14790,0
20250401,183000,1025518440,14790,14790,14790,14790,0
20250401,182900,1025518440,14790,14790,14790,14790,0
20250401,182800,1025518440,14790,14790,14790,14790,0
20250401,182700,1025518440,14790,14790,14790,14790,0
20250401,182600,1025518440,14790,14790,14790,14790,0
20250401,182500,1025518440,14790,14790,14790,14790,0
20250401,182400,1025518440,14790,14790,14790,14790,0
20250401,182300,1025518440,14790,14790,14790,14790,0
20250401,182200,1025518440,14790,14790,14790,14790,0
20250401,182100,1025518440,14790,14790,14790,14790,0
20250401,182000,1025518440,14790,14790,14790,14790,0
20250401,181900,1025518440,14790,14790,14790,14790,0
20250401,181800,1025518440,14790,14790,14790,14790,0
20250401,181700,1025518440,14790,14790,14790,14790,0
20250401,181600,1025518440,14790,14790,14790,14790,0
20250401,181500,1025518440,14790,14790,14790,14790,0
20250401,181400,1025518440,14790,14790,14790,14790,0
20250401,181300,1025518440,14790,14790,14790,14790,0
20250401,181200,1025518440,14790,14790,14790,14790,882
20250401,181100,1025518440,14790,14790,14790,14790,0
20250401,181000,1025518440,14790,14790,14790,14790,0
20250401,180900,1025518440,14790,14790,14790,14790,0
20250401,180800,1025518440,14790,14790,14790,14790,0
20250401,180700,1025518440,14790,14790,14790,14790,0
20250401,180600,1025518440,14790,14790,14790,14790,0
20250401,180500,1025518440,14790,14790,14790,14790,0
20250401,180400,1025518440,14790,14790,14790,14790,0
20250401,180300,1025518440,14790,14790,14790,14790,0
20250401,180200,1025518440,14790,14790,14790,14790,0
20250401,180100,1025518440,14790,14790,14790,14790,0
20250401,180000,1025518440,14790,14790,14790,14790,0
20250401,175900,1025518440,14790,14790,14790,14790,0
20250401,175800,1025518440,14790,14790,14790,14790,0
20250401,175700,1025518440,14790,14790,14790,14790,0
20250401,175600,1025518440,14790,14790,14790,14790,0
20250401,175500,1025518440,14790,14790,14790,14790,0
20250401,175400,1025518440,14790,14790,14790,14790,0
20250401,175300,1025518440,14790,14790,14790,14790,0
20250401,175200,1025518440,14790,14790,14790,14790,0
20250401,175100,1025518440,14790,14790,14790,14790,0
20250401,175000,1025518440,14790,14790,14790,14790,0
20250401,174900,1025518440,14790,14790,14790,14790,0
20250401,174800,1025518440,14790,14790,14790,14790,0
20250401,174700,1025518440,14790,14790,14790,14790,0
20250401,174600,1025518440,14790,14790,14790,14790,0
20250401,174500,1025518440,14790,14790,14790,14790,0
20250401,174400,1025518440,14790,14790,14790,14790,0
20250401,174300,1025518440,14790,14790,14790,14790,0
20250401,174200,1025518440,14790,14790,14790,14790,882
20250401,174100,1025518440,14790,14790,14790,14790,0
20250401,174000,1025518440,14790,14790,14790,14790,0
20250401,173900,1025518440,14790,14790,14790,14790,0
20250401,173800,1025518440,14790,14790,14790,14790,0
20250401,173700,1025518440,14790,14790,14790,14790,0
20250401,173600,1025518440,14790,14790,14790,14790,0
20250401,173500,1025518440,14790,14790,14790,14790,0
20250401,173400,1025518440,14790,14790,14790,14790,0
20250401,173300,1025518440,14790,14790,14790,14790,0
20250401,173200,1025518440,14790,14790,14790,14790,0
20250401,173100,1025518440,14790,14790,14790,14790,0
20250401,173000,1025518440,14790,14790,14790,14790,0
20250401,172900,1025518440,14790,14790,14790,14790,0
20250401,172800,1025518440,14790,14790,14790,14790,0
20250401,172700,1025518440,14790,14790,14790,14790,0
20250401,172600,1025518440,14790,14790,14790,14790,0
20250401,172500,1025518440,14790,14790,14790,14790,0
20250401,172400,1025518440,14790,14790,14790,14790,0
20250401,172300,1025518440,14790,14790,14790,14790,0
20250401,172200,1025518440,14790,14790,14790,14790,0
20250401,172100,1025518440,14790,14790,14790,14790,0
20250401,172000,1025518440,14790,14790,14790,14790,0
20250401,171900,1025518440,14790,14790,14790,14790,0
20250401,171800,1025518440,14790,14790,14790,14790,0
20250401,171700,1025518440,14790,14790,14790,14790,0
20250401,171600,1025518440,14790,14790,14790,14790,0
20250401,171500,1025518440,14790,14790,14790,14790,0
20250401,171400,1025518440,14790,14790,14790,14790,0
20250401,171300,1025518440,14790,14790,14790,14790,0
20250401,171200,1025518440,14790,14790,14790,14790,882
20250401,171100,1025518440,14790,14790,14790,14790,0
20250401,171000,1025518440,14790,14790,14790,14790,0
20250401,170900,1025518440,14790,14790,14790,14790,0
20250401,170800,1025518440,14790,14790,14790,14790,0
20250401,170700,1025518440,14790,14790,14790,14790,0
20250401,170600,1025518440,14790,14790,14790,14790,0
20250401,170500,1025518440,14790,14790,14790,14790,0
20250401,170400,1025518440,14790,14790,14790,14790,0
20250401,170300,1025518440,14790,14790,14790,14790,0
20250401,170200,1025518440,14790,14790,14790,14790,0
20250401,170100,1025518440,14790,14790,14790,14790,0
20250401,170000,1025518440,14790,14790,14790,14790,0
20250401,165900,1025518440,14790,14790,14790,14790,0
20250401,165800,1025518440,14790,14790,14790,14790,0
20250401,165700,1025518440,14790,14790,14790,14790,0
20250401,165600,1025518440,14790,14790,14790,14790,0
20250401,165500,1025518440,14790,14790,14790,14790,0
20250401,165400,1025518440,14790,14790,14790,14790,0
20250401,165300,1025518440,14790,14790,14790,14790,0
20250401,165200,1025518440,14790,14790,14790,14790,0
20250401,165100,1025518440,14790,14790,14790,14790,0
20250401,165000,1025518440,14790,14790,14790,14790,0
20250401,164900,1025518440,14790,14790,14790,14790,0
20250401,164800,1025518440,14790,14790,14790,14790,0
20250401,164700,1025518440,14790,14790,14790,14790,0
20250401,164600,1025518440,14790,14790,14790,14790,0
20250401,164500,1025518440,14790,14790,14790,14790,0
20250401,164400,1025518440,14790,14790,14790,14790,0
20250401,164300,1025518440,14790,14790,14790,14790,0
20250401,164200,1025518440,14790,14790,14790,14790,882
20250401,164100,1025518440,14790,14790,14790,14790,0
20250401,164000,1025518440,14790,14790,14790,14790,0
20250401,163900,1025518440,14790,14790,14790,14790,0
20250401,163800,1025518440,14790,14790,14790,14790,0
20250401,163700,1025518440,14790,14790,14790,14790,0
20250401,163600,1025518440,14790,14790,14790,14790,0
20250401,163500,1025518440,14790,14790,14790,14790,0
20250401,163400,1025518440,14790,14790,14790,14790,0
20250401,163300,1025518440,14790,14790,14790,14790,0
20250401,163200,1025518440,14790,14790,14790,14790,0
20250401,163100,1025518440,14790,14790,14790,14790,0
20250401,163000,1025518440,14790,14790,14790,14790,0
20250401,162900,1025518440,14790,14790,14790,14790,0
20250401,162800,1025518440,14790,14790,14790,14790,0
20250401,162700,1025518440,14790,14790,14790,14790,0
20250401,162600,1025518440,14790,14790,14790,14790,0
20250401,162500,1025518440,14790,14790,14790,14790,0
20250401,162400,1025518440,14790,14790,14790,14790,0
20250401,162300,1025518440,14790,14790,14790,14790,0
20250401,162200,1025518440,14790,14790,14790,14790,0
20250401,162100,1025518440,14790,14790,14790,14790,0
20250401,162000,1025518440,14790,14790,14790,14790,0
20250401,161900,1025518440,14790,14790,14790,14790,0
20250401,161800,1025518440,14790,14790,14790,14790,0
20250401,161700,1025518440,14790,14790,14790,14790,0
20250401,161600,1025518440,14790,14790,14790,14790,0
20250401,161500,1025518440,14790,14790,14790,14790,0
20250401,161400,1025518440,14790,14790,14790,14790,0
20250401,161300,1025518440,14790,14790,14790,14790,0
20250401,161200,1025518440,14790,14790,14790,14790,882
20250401,161100,1025518440,14790,14790,14790,14790,0
20250401,161000,1025518440,14790,14790,14790,14790,0
20250401,160900,1025518440,14790,14790,14790,14790,0
20250401,160800,1025518440,14790,14790,14790,14790,0
20250401,160700,1025518440,14790,14790,14790,14790,0
20250401,160600,1025518440,14790,14790,14790,14790,0
20250401,160500,1025518440,14790,14790,14790,14790,0
20250401,160400,1025518440,14790,14790,14790,14790,0
20250401,160300,1025518440,14790,14790,14790,14790,0
20250401,160200,1025518440,14790,14790,14790,14790,0
20250401,160100,1025518440,14790,14790,14790,14790,0
20250401,160000,1025518440,14790,14790,14790,14790,0
20250401,155900,1025518440,14790,14790,14790,14790,0
20250401,155800,1025518440,14790,14790,14790,14790,0
20250401,155700,1025518440,14790,14790,14790,14790,0
20250401,155600,1025518440,14790,14790,14790,14790,0
20250401,155500,1025518440,14790,14790,14790,14790,0
20250401,155400,1025518440,14790,14790,14790,14790,0
20250401,155300,1025518440,14790,14790,14790,14790,0
20250401,155200,1025518440,14790,14790,14790,14790,0
20250401,155100,1025518440,14790,14790,14790,14790,0
20250401,155000,1025518440,14790,14790,14790,14790,0
20250401,154900,1025518440,14790,14790,14790,14790,0
20250401,154800,1025518440,14790,14790,14790,14790,0
20250401,154700,1025518440,14790,14790,14790,14790,0
20250401,154600,1025518440,14790,14790,14790,14790,0
20250401,154500,1025518440,14790,14790,14790,14790,0
20250401,154400,1025518440,14790,14790,14790,14790,0
20250401,154300,1025518440,14790,14790,14790,14790,0
20250401,154200,1025518440,14790,14790,14790,14790,882
20250401,154100,1025518440,14790,14790,14790,14790,0
20250401,154000,1025518440,14790,14790,14790,14790,0
20250401,153900,1025518440,14790,14790,14790,14790,0
20250401,153800,1025518440,14790,14790,14790,14790,0
20250401,153700,1025518440,14790,14790,14790,14790,0
20250401,153600,1025518440,14790,14790,14790,14790,0
20250401,153500,1025518440,14790,14790,14790,14790,0
20250401,153400,1025518440,14790,14790,14790,14790,0
20250401,153300,1025518440,14790,14790,14790,14790,0
20250401,153200,1025518440,14790,14790,14790,14790,0
20250401,153100,1025518440,14790,14790,14790,14790,0
20250401,153000,1025518440,14790,14790,14790,14790,882
20250401,152900,1012473660,14650,14650,14650,14650,0
20250401,152800,1012473660,14650,14650,14650,14650,0
20250401,152700,1012473660,14650,14650,14650,14650,0
20250401,152600,1012473660,14650,14650,14650,14650,0
20250401,152500,1012473660,14650,14650,14650,14650,0
20250401,152400,1012473660,14650,14650,14650,14650,0
20250401,152300,1012473660,14650,14650,14650,14650,0
20250401,152200,1012473660,14650,14650,14650,14650,0
20250401,152100,1012473660,14650,14650,14650,14650,0
20250401,152000,1012473660,14650,14650,14650,14650,0
20250401,151900,1012473660,14650,14620,14890,14590,204
20250401,151800,1009479030,14940,14600,14950,14520,813
20250401,151700,997522180,14600,14500,14600,14500,1076
20250401,151600,981886710,14490,14480,14500,14470,382
20250401,151500,976356580,14470,14470,14490,14470,244
20250401,151400,972824610,14440,14460,14460,14440,80
20250401,151300,971668950,14480,14470,14480,14470,25
20250401,151200,971307160,14460,14460,14460,14460,0
20250401,151100,971307160,14460,14460,14460,14460,2
20250401,151000,971278240,14460,14460,14460,14460,501
20250401,150900,964033780,14430,14450,14450,14430,400
20250401,150800,958261290,14450,14450,14450,14450,4
20250401,150700,958203490,14470,14460,14470,14460,23
20250401,150600,957870710,14440,14440,14440,14440,0
20250401,150500,957870710,14440,14440,14440,14440,0
20250401,150400,957870710,14440,14440,14440,14440,0
20250401,150300,957870710,14440,14440,14440,14440,0
20250401,150200,957870710,14440,14480,14480,14440,303
20250401,150100,953494430,14450,14460,14460,14450,111
20250401,150000,951889770,14460,14470,14490,14460,131
20250401,145900,949993600,14460,14460,14460,14460,20
20250401,145800,949704400,14480,14480,14480,14480,5
20250401,145700,949632000,14470,14470,14470,14470,0
20250401,145600,949632000,14470,14470,14470,14470,5
20250401,145500,949559650,14460,14460,14460,14460,6
20250401,145400,949472890,14480,14480,14480,14480,10
20250401,145300,949328090,14480,14480,14480,14480,12
20250401,145200,949154330,14480,14460,14480,14460,200
20250401,145100,946260360,14460,14460,14460,14460,25
20250401,145000,945898860,14440,14440,14440,14440,0
20250401,144900,945898860,14440,14460,14460,14440,65
20250401,144800,944959560,14460,14460,14460,14460,0
20250401,144700,944959560,14460,14450,14460,14450,100
20250401,144600,943513660,14460,14460,14460,14460,0
20250401,144500,943513660,14460,14450,14460,14450,33
20250401,144400,943036490,14460,14460,14460,14460,0
20250401,144300,943036490,14460,14460,14460,14460,0
20250401,144200,943036490,14460,14460,14460,14460,0
20250401,144100,943036490,14460,14460,14460,14460,6
20250401,144000,942949730,14450,14450,14450,14450,0
20250401,143900,942949730,14450,14470,14470,14450,9
20250401,143800,942819660,14470,14460,14470,14430,125
20250401,143700,941013670,14470,14470,14470,14470,0
20250401,143600,941013670,14470,14470,14470,14470,100
20250401,143500,939566670,14470,14470,14470,14470,0
20250401,143400,939566670,14470,14470,14470,14470,0
20250401,143300,939566670,14470,14470,14470,14470,0
20250401,143200,939566670,14470,14470,14470,14470,0
20250401,143100,939566670,14470,14470,14470,14470,5
20250401,143000,939494320,14470,14450,14470,14450,100
20250401,142900,938048240,14450,14450,14450,14450,20
20250401,142800,937759240,14450,14450,14450,14450,21
20250401,142700,937455790,14450,14450,14450,14450,0
20250401,142600,937455790,14450,14450,14450,14450,0
20250401,142500,937455790,14450,14450,14450,14450,1
20250401,142400,937441340,14440,14440,14440,14440,0
20250401,142300,937441340,14440,14440,14440,14440,0
20250401,142200,937441340,14440,14430,14440,14430,25
20250401,142100,937080520,14400,14400,14400,14400,0
20250401,142000,937080520,14400,14400,14400,14400,0
20250401,141900,937080520,14400,14430,14460,14390,742
20250401,141800,926386890,14430,14440,14440,14430,29
20250401,141700,925968210,14460,14460,14460,14460,0
20250401,141600,925968210,14460,14460,14460,14460,5
20250401,141500,925895910,14460,14460,14460,14460,0
20250401,141400,925895910,14460,14460,14460,14460,20
20250401,141300,925606710,14440,14440,14440,14440,20
20250401,141200,925317910,14450,14450,14450,14450,5
20250401,141100,925245660,14470,14470,14470,14470,0
20250401,141000,925245660,14470,14470,14470,14470,0
20250401,140900,925245660,14470,14460,14470,14430,81
20250401,140800,924075710,14460,14440,14460,14440,132
20250401,140700,922167810,14430,14430,14430,14430,24
20250401,140600,921821490,14430,14430,14430,14430,25
20250401,140500,921460740,14430,14430,14430,14430,0
20250401,140400,921460740,14430,14430,14430,14430,0
20250401,140300,921460740,14430,14430,14450,14430,26
20250401,140200,921085260,14430,14430,14430,14430,0
20250401,140100,921085260,14430,14440,14440,14430,12
20250401,140000,920912000,14450,14450,14450,14450,10
20250401,135900,920767500,14450,14450,14450,14450,0
20250401,135800,920767500,14450,14450,14450,14450,0
20250401,135700,920767500,14450,14400,14450,14400,591
20250401,135600,912256940,14400,14400,14400,14400,5567
20250401,135500,832092140,14400,14390,14400,14390,82
20250401,135400,830912140,14390,14390,14400,14390,23
20250401,135300,830581120,14390,14390,14390,14390,5
20250401,135200,830509170,14400,14400,14400,14400,0
20250401,135100,830509170,14400,14390,14400,14390,22
20250401,135000,830192570,14400,14400,14400,14400,0
20250401,134900,830192570,14400,14400,14400,14400,0
20250401,134800,830192570,14400,14400,14400,14400,0
20250401,134700,830192570,14400,14400,14400,14400,0
20250401,134600,830192570,14400,14400,14400,14400,0
20250401,134500,830192570,14400,14390,14400,14390,1500
20250401,134400,808592730,14380,14390,14400,14380,1001
20250401,134300,794178400,14390,14390,14390,14390,0
20250401,134200,794178400,14390,14390,14390,14390,0
20250401,134100,794178400,14390,14390,14390,14390,0
20250401,134000,794178400,14390,14390,14390,14390,0
20250401,133900,794178400,14390,14390,14390,14390,2
20250401,133800,794149620,14370,14370,14370,14370,16
20250401,133700,793919700,14390,14390,14390,14390,519
20250401,133600,786451290,14390,14390,14390,14390,0
20250401,133500,786451290,14390,14390,14390,14390,0
20250401,133400,786451290,14390,14390,14390,14390,0
20250401,133300,786451290,14390,14390,14390,14390,0
20250401,133200,786451290,14390,14390,14390,14390,1
20250401,133100,786436900,14350,14390,14390,14350,505
20250401,133000,779174090,14390,14380,14390,14380,6
20250401,132900,779087790,14390,14370,14390,14370,406
20250401,132800,773247190,14360,14360,14360,14360,2
20250401,132700,773218470,14360,14360,14360,14360,0
20250401,132600,773218470,14360,14360,14360,14360,200
20250401,132500,770346470,14370,14360,14370,14360,106
20250401,132400,768824300,14360,14360,14360,14360,1
20250401,132300,768809940,14350,14350,14350,14350,0
20250401,132200,768809940,14350,14350,14350,14350,0
20250401,132100,768809940,14350,14350,14350,14350,4
20250401,132000,768752540,14350,14350,14350,14350,54
20250401,131900,767977640,14350,14350,14350,14350,0
20250401,131800,767977640,14350,14350,14350,14350,3
20250401,131700,767934590,14350,14350,14350,14350,0
20250401,131600,767934590,14350,14350,14350,14350,4
20250401,131500,767877190,14340,14340,14340,14340,0
20250401,131400,767877190,14340,14340,14340,14340,28
20250401,131300,767475670,14340,14340,14340,14340,0
20250401,131200,767475670,14340,14340,14340,14340,0
20250401,131100,767475670,14340,14340,14340,14340,0
20250401,131000,767475670,14340,14340,14340,14340,0
20250401,130900,767475670,14340,14340,14340,14340,291
20250401,130800,763302730,14330,14330,14330,14330,0
20250401,130700,763302730,14330,14330,14330,14330,0
20250401,130600,763302730,14330,14330,14330,14330,0
20250401,130500,763302730,14330,14330,14330,14330,0
20250401,130400,763302730,14330,14330,14330,14330,0
20250401,130300,763302730,14330,14330,14330,14330,0
20250401,130200,763302730,14330,14350,14350,14330,400
20250401,130100,757568300,14350,14350,14350,14350,0
20250401,130000,757568300,14350,14350,14350,14350,52
20250401,125900,756822100,14350,14350,14350,14350,38
20250401,125800,756276800,14350,14360,14360,14350,194
20250401,125700,753492810,14360,14360,14360,14360,0
20250401,125600,753492810,14360,14360,14360,14360,0
20250401,125500,753492810,14360,14360,14360,14360,1
20250401,125400,753478450,14360,14380,14380,14360,735
20250401,125300,742919090,14400,14400,14400,14400,0
20250401,125200,742919090,14400,14390,14400,14380,265
20250401,125100,739108100,14400,14400,14400,14400,0
20250401,125000,739108100,14400,14400,14400,14400,2
20250401,124900,739079300,14395,14400,14400,14395,7
20250401,124800,738978510,14400,14400,14400,14400,0
20250401,124700,738978510,14400,14400,14400,14400,2
20250401,124600,738949710,14400,14400,14400,14400,0
20250401,124500,738949710,14400,14400,14400,14390,416
20250401,124400,732959970,14390,14390,14390,14390,0
20250401,124300,732959970,14390,14390,14390,14390,0
20250401,124200,732959970,14390,14390,14390,14390,0
20250401,124100,732959970,14390,14400,14400,14390,92
20250401,124000,731636080,14400,14400,14400,14400,3
20250401,123900,731592880,14390,14390,14390,14390,14
20250401,123800,731391420,14390,14400,14400,14390,22
20250401,123700,731074640,14400,14400,14400,14400,7
20250401,123600,730973840,14400,14400,14400,14400,0
20250401,123500,730973840,14400,14400,14400,14400,0
20250401,123400,730973840,14400,14400,14400,14400,0
20250401,123300,730973840,14400,14400,14400,14400,12
20250401,123200,730801040,14400,14400,14400,14400,2
20250401,123100,730772240,14390,14390,14390,14390,0
20250401,123000,730772240,14390,14390,14390,14390,0
20250401,122900,730772240,14390,14400,14400,14390,163
20250401,122800,728426110,14400,14390,14400,14390,62
20250401,122700,727533910,14390,14390,14390,14390,0
20250401,122600,727533910,14390,14390,14390,14390,40
20250401,122500,726958310,14390,14390,14390,14390,0
20250401,122400,726958310,14390,14390,14390,14390,0
20250401,122300,726958310,14390,14390,14390,14390,10
20250401,122200,726814410,14390,14390,14390,14390,311
20250401,122100,722339120,14400,14400,14400,14400,2
20250401,122000,722310320,14390,14390,14390,14390,0
20250401,121900,722310320,14390,14390,14390,14390,6
20250401,121800,722223980,14390,14390,14390,14390,1
20250401,121700,722209590,14390,14390,14390,14390,3
20250401,121600,722166420,14400,14400,14400,14400,2
20250401,121500,722137620,14400,14400,14400,14400,0
20250401,121400,722137620,14400,14400,14400,14400,0
20250401,121300,722137620,14400,14400,14400,14400,0
20250401,121200,722137620,14400,14400,14400,14400,0
20250401,121100,722137620,14400,14400,14400,14400,0
20250401,121000,722137620,14400,14400,14400,14400,0
20250401,120900,722137620,14400,14400,14400,14400,2
20250401,120800,722108820,14390,14390,14390,14390,13
20250401,120700,721921750,14390,14390,14390,14390,16
20250401,120600,721691510,14390,14390,14390,14390,13
20250401,120500,721504440,14380,14380,14380,14380,0
20250401,120400,721504440,14380,14380,14380,14380,5
20250401,120300,721432540,14390,14380,14390,14380,32
20250401,120200,720972180,14370,14370,14370,14370,0
20250401,120100,720972180,14370,14380,14380,14370,103
20250401,120000,719491820,14390,14390,14390,14390,68
20250401,115900,718513300,14390,14390,14390,14390,0
20250401,115800,718513300,14390,14390,14390,14390,5
20250401,115700,718441350,14380,14380,14380,14380,20
20250401,115600,718153750,14380,14380,14380,14380,87
20250401,115500,716902690,14380,14380,14380,14380,1
20250401,115400,716888310,14390,14390,14390,14390,5
20250401,115300,716816360,14380,14390,14390,14380,1098
20250401,115200,701022080,14400,14400,14400,14400,3366
20250401,115100,652551680,14400,14400,14400,14400,2884
20250401,115000,611022080,14400,14400,14400,14400,1001
20250401,114900,596607680,14400,14400,14400,14400,2527
20250401,114800,560218880,14400,14400,14400,14400,0
20250401,114700,560218880,14400,14400,14400,14400,0
20250401,114600,560218880,14400,14400,14400,14400,23
20250401,114500,559887680,14400,14390,14400,14390,3
20250401,114400,559844490,14400,14390,14400,14390,712
20250401,114300,549591970,14400,14400,14400,14400,0
20250401,114200,549591970,14400,14400,14400,14400,0
20250401,114100,549591970,14400,14390,14400,14390,225
20250401,114000,546354190,14390,14390,14390,14390,2
20250401,113900,546325410,14380,14380,14380,14380,15
20250401,113800,546109710,14380,14380,14380,14380,1
20250401,113700,546095330,14380,14380,14380,14380,5
20250401,113600,546023430,14380,14380,14380,14380,0
20250401,113500,546023430,14380,14370,14380,14370,35
20250401,113400,545520410,14360,14370,14370,14360,226
20250401,113300,542273610,14380,14380,14380,14380,33
20250401,113200,541799070,14390,14390,14390,14390,0
20250401,113100,541799070,14390,14390,14390,14390,71
20250401,113000,540777380,14400,14400,14400,14400,2
20250401,112900,540748580,14400,14400,14400,14400,18
20250401,112800,540489380,14400,14400,14400,14400,0
20250401,112700,540489380,14400,14400,14400,14400,20
20250401,112600,540201380,14400,14400,14400,14400,18
20250401,112500,539942180,14400,14400,14400,14400,0
20250401,112400,539942180,14400,14400,14400,14400,0
20250401,112300,539942180,14400,14400,14400,14400,1
20250401,112200,539927780,14400,14400,14400,14400,0
20250401,112100,539927780,14400,14400,14400,14400,1
20250401,112000,539913380,14400,14400,14400,14400,19
20250401,111900,539639780,14400,14400,14400,14400,0
20250401,111800,539639780,14400,14400,14400,14400,1
20250401,111700,539625380,14400,14400,14400,14400,0
20250401,111600,539625380,14400,14370,14400,14370,2012
20250401,111500,510656400,14380,14370,14380,14370,88
20250401,111400,509391820,14370,14370,14370,14370,0
20250401,111300,509391820,14370,14370,14370,14370,123
20250401,111200,507624310,14370,14370,14370,14370,43
20250401,111100,507006400,14360,14360,14360,14360,0
20250401,111000,507006400,14360,14380,14380,14360,583
20250401,110900,498627580,14390,14390,14390,14390,0
20250401,110800,498627580,14390,14390,14390,14390,127
20250401,110700,496800050,14400,14400,14400,14400,0
20250401,110600,496800050,14400,14400,14400,14400,20
20250401,110500,496512050,14390,14400,14400,14390,180
20250401,110400,493921050,14400,14420,14420,14400,44
20250401,110300,493286590,14420,14410,14420,14410,223
20250401,110200,490073140,14420,14420,14420,14420,100
20250401,110100,488631140,14430,14430,14430,14430,0
20250401,110000,488631140,14430,14430,14430,14430,0
20250401,105900,488631140,14430,14400,14430,14400,2094
20250401,105800,458477480,14400,14390,14400,14390,2867
20250401,105700,417192770,14400,14390,14400,14390,4719
20250401,105600,349239510,14390,14390,14390,14390,0
20250401,105500,349239510,14390,14390,14390,14390,0
20250401,105400,349239510,14390,14390,14390,14390,2
20250401,105300,349210730,14360,14360,14360,14360,0
20250401,105200,349210730,14360,14390,14390,14360,180
20250401,105100,346622600,14390,14420,14420,14390,436
20250401,105000,340343550,14450,14400,14450,14400,8184
20250401,104900,222491320,14400,14400,14400,14400,5
20250401,104800,222419320,14400,14400,14400,14400,5
20250401,104700,222347320,14400,14400,14400,14400,0
20250401,104600,222347320,14400,14390,14400,14390,605
20250401,104500,213636770,14390,14330,14390,14330,36
20250401,104400,213118990,14380,14380,14380,14380,0
20250401,104300,213118990,14380,14380,14380,14380,25
20250401,104200,212759490,14380,14380,14380,14380,0
20250401,104100,212759490,14380,14380,14380,14380,0
20250401,104000,212759490,14380,14380,14380,14380,2
20250401,103900,212730730,14390,14320,14390,14320,26
20250401,103800,212358200,14310,14310,14310,14310,25
20250401,103700,212000450,14300,14290,14300,14290,50
20250401,103600,211285700,14270,14270,14270,14270,0
20250401,103500,211285700,14270,14280,14280,14270,799
20250401,103400,199881090,14280,14300,14300,14280,171
20250401,103300,197437470,14290,14290,14290,14290,12
20250401,103200,197265990,14300,14300,14300,14300,13
20250401,103100,197080090,14300,14300,14300,14300,2
20250401,103000,197051490,14300,14300,14300,14300,15
20250401,102900,196836990,14300,14300,14300,14300,1
20250401,102800,196822690,14300,14300,14300,14300,3
20250401,102700,196779790,14300,14300,14300,14300,2
20250401,102600,196751190,14300,14300,14300,14300,32
20250401,102500,196293590,14300,14310,14310,14300,2357
20250401,102400,162582820,14310,14330,14330,14310,200
20250401,102300,159718030,14360,14360,14360,14360,0
20250401,102200,159718030,14360,14330,14360,14330,75
20250401,102100,158641570,14330,14330,14330,14320,2184
20250401,102000,127345320,14330,14390,14390,14330,549
20250401,101900,119466250,14400,14400,14400,14400,0
20250401,101800,119466250,14400,14400,14400,14400,1
20250401,101700,119451850,14390,14390,14390,14390,0
20250401,101600,119451850,14390,14390,14390,14390,0
20250401,101500,119451850,14390,14400,14400,14390,8
20250401,101400,119336720,14400,14400,14400,14400,787
20250401,101300,108003920,14400,14400,14400,14400,0
20250401,101200,108003920,14400,14400,14400,14400,21
20250401,101100,107701520,14400,14340,14400,14340,710
20250401,101000,97478280,14390,14370,14390,14370,315
20250401,100900,92951430,14350,14370,14370,14350,14
20250401,100800,92750500,14360,14380,14380,14360,7
20250401,100700,92649870,14370,14370,14370,14370,0
20250401,100600,92649870,14370,14370,14370,14370,78
20250401,100500,91529010,14370,14370,14370,14370,0
20250401,100400,91529010,14370,14370,14370,14370,0
20250401,100300,91529010,14370,14370,14370,14370,0
20250401,100200,91529010,14370,14370,14370,14370,0
20250401,100100,91529010,14370,14370,14370,14370,1
20250401,100000,91514640,14340,14340,14340,14340,0
20250401,095900,91514640,14340,14340,14340,14340,0
20250401,095800,91514640,14340,14340,14340,14340,0
20250401,095700,91514640,14340,14340,14340,14340,0
20250401,095600,91514640,14340,14340,14340,14340,100
20250401,095500,90080640,14340,14340,14340,14340,0
20250401,095400,90080640,14340,14340,14340,14340,0
20250401,095300,90080640,14340,14340,14340,14340,48
20250401,095200,89392320,14330,14330,14330,14330,0
20250401,095100,89392320,14330,14330,14330,14330,1
20250401,095000,89377990,14340,14340,14340,14340,2
20250401,094900,89349310,14330,14350,14350,14330,7
20250401,094800,89248880,14350,14360,14360,14320,930
20250401,094700,75906020,14360,14380,14380,14360,163
20250401,094600,73564240,14370,14430,14430,14370,664
20250401,094500,64001960,14430,14430,14430,14430,0
20250401,094400,64001960,14430,14430,14430,14430,1
20250401,094300,63987530,14430,14430,14430,14430,203
20250401,094200,61058240,14430,14430,14430,14430,2
20250401,094100,61029380,14430,14430,14430,14430,0
20250401,094000,61029380,14430,14460,14460,14430,240
20250401,093900,57564530,14460,14460,14460,14460,22
20250401,093800,57246410,14450,14460,14460,14450,20
20250401,093700,56957400,14440,14440,14440,14440,0
20250401,093600,56957400,14440,14440,14440,14440,0
20250401,093500,56957400,14440,14440,14440,14440,0
20250401,093400,56957400,14440,14440,14440,14440,0
20250401,093300,56957400,14440,14440,14440,14440,2
20250401,093200,56928520,14440,14460,14460,14440,257
20250401,093100,53212910,14450,14470,14470,14450,207
20250401,093000,50220590,14470,14500,14500,14470,362
20250401,092900,44973360,14530,14520,14530,14480,41
20250401,092800,44378740,14480,14480,14480,14480,49
20250401,092700,43669220,14480,14480,14480,14480,0
20250401,092600,43669220,14480,14500,14500,14480,405
20250401,092500,37797740,14500,14510,14510,14500,16
20250401,092400,37565590,14520,14520,14520,14520,0
20250401,092300,37565590,14520,14520,14520,14520,2
20250401,092200,37536550,14520,14520,14520,14520,2
20250401,092100,37507510,14500,14500,14500,14500,0
20250401,092000,37507510,14500,14500,14500,14500,0
20250401,091900,37507510,14500,14500,14500,14500,0
20250401,091800,37507510,14500,14500,14500,14500,1
20250401,091700,37493010,14520,14500,14520,14500,2
20250401,091600,37463990,14500,14500,14500,14500,0
20250401,091500,37463990,14500,14500,14500,14500,25
20250401,091400,37101490,14510,14530,14530,14510,275
20250401,091300,33109500,14530,14570,14580,14530,25
20250401,091200,32745400,14570,14570,14570,14570,0
20250401,091100,32745400,14570,14570,14570,14570,50
20250401,091000,32016900,14580,14580,14580,14580,6
20250401,090900,31929420,14580,14550,14580,14550,39
20250401,090800,31361510,14540,14540,14540,14540,111
20250401,090700,29747570,14520,14460,14520,14460,627
20250401,090600,20678180,14400,14400,14400,14400,0
20250401,090500,20678180,14400,14400,14400,14400,0
20250401,090400,20678180,14400,14410,14410,14400,401
20250401,090300,14900780,14390,14390,14390,14390,0
20250401,090200,14900780,14390,14390,14390,14390,0
20250401,090100,14900780,14390,14390,14390,14390,0
20250401,090000,14900780,14390,14300,14390,14300,1042
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 201200 1025518440 14790 14790 14790 14790 882
3 20250401 201100 1025518440 14790 14790 14790 14790 0
4 20250401 201000 1025518440 14790 14790 14790 14790 0
5 20250401 200900 1025518440 14790 14790 14790 14790 0
6 20250401 200800 1025518440 14790 14790 14790 14790 0
7 20250401 200700 1025518440 14790 14790 14790 14790 0
8 20250401 200600 1025518440 14790 14790 14790 14790 0
9 20250401 200500 1025518440 14790 14790 14790 14790 0
10 20250401 200400 1025518440 14790 14790 14790 14790 0
11 20250401 200300 1025518440 14790 14790 14790 14790 0
12 20250401 200200 1025518440 14790 14790 14790 14790 0
13 20250401 200100 1025518440 14790 14790 14790 14790 0
14 20250401 200000 1025518440 14790 14790 14790 14790 0
15 20250401 195900 1025518440 14790 14790 14790 14790 0
16 20250401 195800 1025518440 14790 14790 14790 14790 0
17 20250401 195700 1025518440 14790 14790 14790 14790 0
18 20250401 195600 1025518440 14790 14790 14790 14790 0
19 20250401 195500 1025518440 14790 14790 14790 14790 0
20 20250401 195400 1025518440 14790 14790 14790 14790 0
21 20250401 195300 1025518440 14790 14790 14790 14790 0
22 20250401 195200 1025518440 14790 14790 14790 14790 0
23 20250401 195100 1025518440 14790 14790 14790 14790 0
24 20250401 195000 1025518440 14790 14790 14790 14790 0
25 20250401 194900 1025518440 14790 14790 14790 14790 0
26 20250401 194800 1025518440 14790 14790 14790 14790 0
27 20250401 194700 1025518440 14790 14790 14790 14790 0
28 20250401 194600 1025518440 14790 14790 14790 14790 0
29 20250401 194500 1025518440 14790 14790 14790 14790 0
30 20250401 194400 1025518440 14790 14790 14790 14790 0
31 20250401 194300 1025518440 14790 14790 14790 14790 0
32 20250401 194200 1025518440 14790 14790 14790 14790 882
33 20250401 194100 1025518440 14790 14790 14790 14790 0
34 20250401 194000 1025518440 14790 14790 14790 14790 0
35 20250401 193900 1025518440 14790 14790 14790 14790 0
36 20250401 193800 1025518440 14790 14790 14790 14790 0
37 20250401 193700 1025518440 14790 14790 14790 14790 0
38 20250401 193600 1025518440 14790 14790 14790 14790 0
39 20250401 193500 1025518440 14790 14790 14790 14790 0
40 20250401 193400 1025518440 14790 14790 14790 14790 0
41 20250401 193300 1025518440 14790 14790 14790 14790 0
42 20250401 193200 1025518440 14790 14790 14790 14790 0
43 20250401 193100 1025518440 14790 14790 14790 14790 0
44 20250401 193000 1025518440 14790 14790 14790 14790 0
45 20250401 192900 1025518440 14790 14790 14790 14790 0
46 20250401 192800 1025518440 14790 14790 14790 14790 0
47 20250401 192700 1025518440 14790 14790 14790 14790 0
48 20250401 192600 1025518440 14790 14790 14790 14790 0
49 20250401 192500 1025518440 14790 14790 14790 14790 0
50 20250401 192400 1025518440 14790 14790 14790 14790 0
51 20250401 192300 1025518440 14790 14790 14790 14790 0
52 20250401 192200 1025518440 14790 14790 14790 14790 0
53 20250401 192100 1025518440 14790 14790 14790 14790 0
54 20250401 192000 1025518440 14790 14790 14790 14790 0
55 20250401 191900 1025518440 14790 14790 14790 14790 0
56 20250401 191800 1025518440 14790 14790 14790 14790 0
57 20250401 191700 1025518440 14790 14790 14790 14790 0
58 20250401 191600 1025518440 14790 14790 14790 14790 0
59 20250401 191500 1025518440 14790 14790 14790 14790 0
60 20250401 191400 1025518440 14790 14790 14790 14790 0
61 20250401 191300 1025518440 14790 14790 14790 14790 0
62 20250401 191200 1025518440 14790 14790 14790 14790 882
63 20250401 191100 1025518440 14790 14790 14790 14790 0
64 20250401 191000 1025518440 14790 14790 14790 14790 0
65 20250401 190900 1025518440 14790 14790 14790 14790 0
66 20250401 190800 1025518440 14790 14790 14790 14790 0
67 20250401 190700 1025518440 14790 14790 14790 14790 0
68 20250401 190600 1025518440 14790 14790 14790 14790 0
69 20250401 190500 1025518440 14790 14790 14790 14790 0
70 20250401 190400 1025518440 14790 14790 14790 14790 0
71 20250401 190300 1025518440 14790 14790 14790 14790 0
72 20250401 190200 1025518440 14790 14790 14790 14790 0
73 20250401 190100 1025518440 14790 14790 14790 14790 0
74 20250401 190000 1025518440 14790 14790 14790 14790 0
75 20250401 185900 1025518440 14790 14790 14790 14790 0
76 20250401 185800 1025518440 14790 14790 14790 14790 0
77 20250401 185700 1025518440 14790 14790 14790 14790 0
78 20250401 185600 1025518440 14790 14790 14790 14790 0
79 20250401 185500 1025518440 14790 14790 14790 14790 0
80 20250401 185400 1025518440 14790 14790 14790 14790 0
81 20250401 185300 1025518440 14790 14790 14790 14790 0
82 20250401 185200 1025518440 14790 14790 14790 14790 0
83 20250401 185100 1025518440 14790 14790 14790 14790 0
84 20250401 185000 1025518440 14790 14790 14790 14790 0
85 20250401 184900 1025518440 14790 14790 14790 14790 0
86 20250401 184800 1025518440 14790 14790 14790 14790 0
87 20250401 184700 1025518440 14790 14790 14790 14790 0
88 20250401 184600 1025518440 14790 14790 14790 14790 0
89 20250401 184500 1025518440 14790 14790 14790 14790 0
90 20250401 184400 1025518440 14790 14790 14790 14790 0
91 20250401 184300 1025518440 14790 14790 14790 14790 0
92 20250401 184200 1025518440 14790 14790 14790 14790 882
93 20250401 184100 1025518440 14790 14790 14790 14790 0
94 20250401 184000 1025518440 14790 14790 14790 14790 0
95 20250401 183900 1025518440 14790 14790 14790 14790 0
96 20250401 183800 1025518440 14790 14790 14790 14790 0
97 20250401 183700 1025518440 14790 14790 14790 14790 0
98 20250401 183600 1025518440 14790 14790 14790 14790 0
99 20250401 183500 1025518440 14790 14790 14790 14790 0
100 20250401 183400 1025518440 14790 14790 14790 14790 0
101 20250401 183300 1025518440 14790 14790 14790 14790 0
102 20250401 183200 1025518440 14790 14790 14790 14790 0
103 20250401 183100 1025518440 14790 14790 14790 14790 0
104 20250401 183000 1025518440 14790 14790 14790 14790 0
105 20250401 182900 1025518440 14790 14790 14790 14790 0
106 20250401 182800 1025518440 14790 14790 14790 14790 0
107 20250401 182700 1025518440 14790 14790 14790 14790 0
108 20250401 182600 1025518440 14790 14790 14790 14790 0
109 20250401 182500 1025518440 14790 14790 14790 14790 0
110 20250401 182400 1025518440 14790 14790 14790 14790 0
111 20250401 182300 1025518440 14790 14790 14790 14790 0
112 20250401 182200 1025518440 14790 14790 14790 14790 0
113 20250401 182100 1025518440 14790 14790 14790 14790 0
114 20250401 182000 1025518440 14790 14790 14790 14790 0
115 20250401 181900 1025518440 14790 14790 14790 14790 0
116 20250401 181800 1025518440 14790 14790 14790 14790 0
117 20250401 181700 1025518440 14790 14790 14790 14790 0
118 20250401 181600 1025518440 14790 14790 14790 14790 0
119 20250401 181500 1025518440 14790 14790 14790 14790 0
120 20250401 181400 1025518440 14790 14790 14790 14790 0
121 20250401 181300 1025518440 14790 14790 14790 14790 0
122 20250401 181200 1025518440 14790 14790 14790 14790 882
123 20250401 181100 1025518440 14790 14790 14790 14790 0
124 20250401 181000 1025518440 14790 14790 14790 14790 0
125 20250401 180900 1025518440 14790 14790 14790 14790 0
126 20250401 180800 1025518440 14790 14790 14790 14790 0
127 20250401 180700 1025518440 14790 14790 14790 14790 0
128 20250401 180600 1025518440 14790 14790 14790 14790 0
129 20250401 180500 1025518440 14790 14790 14790 14790 0
130 20250401 180400 1025518440 14790 14790 14790 14790 0
131 20250401 180300 1025518440 14790 14790 14790 14790 0
132 20250401 180200 1025518440 14790 14790 14790 14790 0
133 20250401 180100 1025518440 14790 14790 14790 14790 0
134 20250401 180000 1025518440 14790 14790 14790 14790 0
135 20250401 175900 1025518440 14790 14790 14790 14790 0
136 20250401 175800 1025518440 14790 14790 14790 14790 0
137 20250401 175700 1025518440 14790 14790 14790 14790 0
138 20250401 175600 1025518440 14790 14790 14790 14790 0
139 20250401 175500 1025518440 14790 14790 14790 14790 0
140 20250401 175400 1025518440 14790 14790 14790 14790 0
141 20250401 175300 1025518440 14790 14790 14790 14790 0
142 20250401 175200 1025518440 14790 14790 14790 14790 0
143 20250401 175100 1025518440 14790 14790 14790 14790 0
144 20250401 175000 1025518440 14790 14790 14790 14790 0
145 20250401 174900 1025518440 14790 14790 14790 14790 0
146 20250401 174800 1025518440 14790 14790 14790 14790 0
147 20250401 174700 1025518440 14790 14790 14790 14790 0
148 20250401 174600 1025518440 14790 14790 14790 14790 0
149 20250401 174500 1025518440 14790 14790 14790 14790 0
150 20250401 174400 1025518440 14790 14790 14790 14790 0
151 20250401 174300 1025518440 14790 14790 14790 14790 0
152 20250401 174200 1025518440 14790 14790 14790 14790 882
153 20250401 174100 1025518440 14790 14790 14790 14790 0
154 20250401 174000 1025518440 14790 14790 14790 14790 0
155 20250401 173900 1025518440 14790 14790 14790 14790 0
156 20250401 173800 1025518440 14790 14790 14790 14790 0
157 20250401 173700 1025518440 14790 14790 14790 14790 0
158 20250401 173600 1025518440 14790 14790 14790 14790 0
159 20250401 173500 1025518440 14790 14790 14790 14790 0
160 20250401 173400 1025518440 14790 14790 14790 14790 0
161 20250401 173300 1025518440 14790 14790 14790 14790 0
162 20250401 173200 1025518440 14790 14790 14790 14790 0
163 20250401 173100 1025518440 14790 14790 14790 14790 0
164 20250401 173000 1025518440 14790 14790 14790 14790 0
165 20250401 172900 1025518440 14790 14790 14790 14790 0
166 20250401 172800 1025518440 14790 14790 14790 14790 0
167 20250401 172700 1025518440 14790 14790 14790 14790 0
168 20250401 172600 1025518440 14790 14790 14790 14790 0
169 20250401 172500 1025518440 14790 14790 14790 14790 0
170 20250401 172400 1025518440 14790 14790 14790 14790 0
171 20250401 172300 1025518440 14790 14790 14790 14790 0
172 20250401 172200 1025518440 14790 14790 14790 14790 0
173 20250401 172100 1025518440 14790 14790 14790 14790 0
174 20250401 172000 1025518440 14790 14790 14790 14790 0
175 20250401 171900 1025518440 14790 14790 14790 14790 0
176 20250401 171800 1025518440 14790 14790 14790 14790 0
177 20250401 171700 1025518440 14790 14790 14790 14790 0
178 20250401 171600 1025518440 14790 14790 14790 14790 0
179 20250401 171500 1025518440 14790 14790 14790 14790 0
180 20250401 171400 1025518440 14790 14790 14790 14790 0
181 20250401 171300 1025518440 14790 14790 14790 14790 0
182 20250401 171200 1025518440 14790 14790 14790 14790 882
183 20250401 171100 1025518440 14790 14790 14790 14790 0
184 20250401 171000 1025518440 14790 14790 14790 14790 0
185 20250401 170900 1025518440 14790 14790 14790 14790 0
186 20250401 170800 1025518440 14790 14790 14790 14790 0
187 20250401 170700 1025518440 14790 14790 14790 14790 0
188 20250401 170600 1025518440 14790 14790 14790 14790 0
189 20250401 170500 1025518440 14790 14790 14790 14790 0
190 20250401 170400 1025518440 14790 14790 14790 14790 0
191 20250401 170300 1025518440 14790 14790 14790 14790 0
192 20250401 170200 1025518440 14790 14790 14790 14790 0
193 20250401 170100 1025518440 14790 14790 14790 14790 0
194 20250401 170000 1025518440 14790 14790 14790 14790 0
195 20250401 165900 1025518440 14790 14790 14790 14790 0
196 20250401 165800 1025518440 14790 14790 14790 14790 0
197 20250401 165700 1025518440 14790 14790 14790 14790 0
198 20250401 165600 1025518440 14790 14790 14790 14790 0
199 20250401 165500 1025518440 14790 14790 14790 14790 0
200 20250401 165400 1025518440 14790 14790 14790 14790 0
201 20250401 165300 1025518440 14790 14790 14790 14790 0
202 20250401 165200 1025518440 14790 14790 14790 14790 0
203 20250401 165100 1025518440 14790 14790 14790 14790 0
204 20250401 165000 1025518440 14790 14790 14790 14790 0
205 20250401 164900 1025518440 14790 14790 14790 14790 0
206 20250401 164800 1025518440 14790 14790 14790 14790 0
207 20250401 164700 1025518440 14790 14790 14790 14790 0
208 20250401 164600 1025518440 14790 14790 14790 14790 0
209 20250401 164500 1025518440 14790 14790 14790 14790 0
210 20250401 164400 1025518440 14790 14790 14790 14790 0
211 20250401 164300 1025518440 14790 14790 14790 14790 0
212 20250401 164200 1025518440 14790 14790 14790 14790 882
213 20250401 164100 1025518440 14790 14790 14790 14790 0
214 20250401 164000 1025518440 14790 14790 14790 14790 0
215 20250401 163900 1025518440 14790 14790 14790 14790 0
216 20250401 163800 1025518440 14790 14790 14790 14790 0
217 20250401 163700 1025518440 14790 14790 14790 14790 0
218 20250401 163600 1025518440 14790 14790 14790 14790 0
219 20250401 163500 1025518440 14790 14790 14790 14790 0
220 20250401 163400 1025518440 14790 14790 14790 14790 0
221 20250401 163300 1025518440 14790 14790 14790 14790 0
222 20250401 163200 1025518440 14790 14790 14790 14790 0
223 20250401 163100 1025518440 14790 14790 14790 14790 0
224 20250401 163000 1025518440 14790 14790 14790 14790 0
225 20250401 162900 1025518440 14790 14790 14790 14790 0
226 20250401 162800 1025518440 14790 14790 14790 14790 0
227 20250401 162700 1025518440 14790 14790 14790 14790 0
228 20250401 162600 1025518440 14790 14790 14790 14790 0
229 20250401 162500 1025518440 14790 14790 14790 14790 0
230 20250401 162400 1025518440 14790 14790 14790 14790 0
231 20250401 162300 1025518440 14790 14790 14790 14790 0
232 20250401 162200 1025518440 14790 14790 14790 14790 0
233 20250401 162100 1025518440 14790 14790 14790 14790 0
234 20250401 162000 1025518440 14790 14790 14790 14790 0
235 20250401 161900 1025518440 14790 14790 14790 14790 0
236 20250401 161800 1025518440 14790 14790 14790 14790 0
237 20250401 161700 1025518440 14790 14790 14790 14790 0
238 20250401 161600 1025518440 14790 14790 14790 14790 0
239 20250401 161500 1025518440 14790 14790 14790 14790 0
240 20250401 161400 1025518440 14790 14790 14790 14790 0
241 20250401 161300 1025518440 14790 14790 14790 14790 0
242 20250401 161200 1025518440 14790 14790 14790 14790 882
243 20250401 161100 1025518440 14790 14790 14790 14790 0
244 20250401 161000 1025518440 14790 14790 14790 14790 0
245 20250401 160900 1025518440 14790 14790 14790 14790 0
246 20250401 160800 1025518440 14790 14790 14790 14790 0
247 20250401 160700 1025518440 14790 14790 14790 14790 0
248 20250401 160600 1025518440 14790 14790 14790 14790 0
249 20250401 160500 1025518440 14790 14790 14790 14790 0
250 20250401 160400 1025518440 14790 14790 14790 14790 0
251 20250401 160300 1025518440 14790 14790 14790 14790 0
252 20250401 160200 1025518440 14790 14790 14790 14790 0
253 20250401 160100 1025518440 14790 14790 14790 14790 0
254 20250401 160000 1025518440 14790 14790 14790 14790 0
255 20250401 155900 1025518440 14790 14790 14790 14790 0
256 20250401 155800 1025518440 14790 14790 14790 14790 0
257 20250401 155700 1025518440 14790 14790 14790 14790 0
258 20250401 155600 1025518440 14790 14790 14790 14790 0
259 20250401 155500 1025518440 14790 14790 14790 14790 0
260 20250401 155400 1025518440 14790 14790 14790 14790 0
261 20250401 155300 1025518440 14790 14790 14790 14790 0
262 20250401 155200 1025518440 14790 14790 14790 14790 0
263 20250401 155100 1025518440 14790 14790 14790 14790 0
264 20250401 155000 1025518440 14790 14790 14790 14790 0
265 20250401 154900 1025518440 14790 14790 14790 14790 0
266 20250401 154800 1025518440 14790 14790 14790 14790 0
267 20250401 154700 1025518440 14790 14790 14790 14790 0
268 20250401 154600 1025518440 14790 14790 14790 14790 0
269 20250401 154500 1025518440 14790 14790 14790 14790 0
270 20250401 154400 1025518440 14790 14790 14790 14790 0
271 20250401 154300 1025518440 14790 14790 14790 14790 0
272 20250401 154200 1025518440 14790 14790 14790 14790 882
273 20250401 154100 1025518440 14790 14790 14790 14790 0
274 20250401 154000 1025518440 14790 14790 14790 14790 0
275 20250401 153900 1025518440 14790 14790 14790 14790 0
276 20250401 153800 1025518440 14790 14790 14790 14790 0
277 20250401 153700 1025518440 14790 14790 14790 14790 0
278 20250401 153600 1025518440 14790 14790 14790 14790 0
279 20250401 153500 1025518440 14790 14790 14790 14790 0
280 20250401 153400 1025518440 14790 14790 14790 14790 0
281 20250401 153300 1025518440 14790 14790 14790 14790 0
282 20250401 153200 1025518440 14790 14790 14790 14790 0
283 20250401 153100 1025518440 14790 14790 14790 14790 0
284 20250401 153000 1025518440 14790 14790 14790 14790 882
285 20250401 152900 1012473660 14650 14650 14650 14650 0
286 20250401 152800 1012473660 14650 14650 14650 14650 0
287 20250401 152700 1012473660 14650 14650 14650 14650 0
288 20250401 152600 1012473660 14650 14650 14650 14650 0
289 20250401 152500 1012473660 14650 14650 14650 14650 0
290 20250401 152400 1012473660 14650 14650 14650 14650 0
291 20250401 152300 1012473660 14650 14650 14650 14650 0
292 20250401 152200 1012473660 14650 14650 14650 14650 0
293 20250401 152100 1012473660 14650 14650 14650 14650 0
294 20250401 152000 1012473660 14650 14650 14650 14650 0
295 20250401 151900 1012473660 14650 14620 14890 14590 204
296 20250401 151800 1009479030 14940 14600 14950 14520 813
297 20250401 151700 997522180 14600 14500 14600 14500 1076
298 20250401 151600 981886710 14490 14480 14500 14470 382
299 20250401 151500 976356580 14470 14470 14490 14470 244
300 20250401 151400 972824610 14440 14460 14460 14440 80
301 20250401 151300 971668950 14480 14470 14480 14470 25
302 20250401 151200 971307160 14460 14460 14460 14460 0
303 20250401 151100 971307160 14460 14460 14460 14460 2
304 20250401 151000 971278240 14460 14460 14460 14460 501
305 20250401 150900 964033780 14430 14450 14450 14430 400
306 20250401 150800 958261290 14450 14450 14450 14450 4
307 20250401 150700 958203490 14470 14460 14470 14460 23
308 20250401 150600 957870710 14440 14440 14440 14440 0
309 20250401 150500 957870710 14440 14440 14440 14440 0
310 20250401 150400 957870710 14440 14440 14440 14440 0
311 20250401 150300 957870710 14440 14440 14440 14440 0
312 20250401 150200 957870710 14440 14480 14480 14440 303
313 20250401 150100 953494430 14450 14460 14460 14450 111
314 20250401 150000 951889770 14460 14470 14490 14460 131
315 20250401 145900 949993600 14460 14460 14460 14460 20
316 20250401 145800 949704400 14480 14480 14480 14480 5
317 20250401 145700 949632000 14470 14470 14470 14470 0
318 20250401 145600 949632000 14470 14470 14470 14470 5
319 20250401 145500 949559650 14460 14460 14460 14460 6
320 20250401 145400 949472890 14480 14480 14480 14480 10
321 20250401 145300 949328090 14480 14480 14480 14480 12
322 20250401 145200 949154330 14480 14460 14480 14460 200
323 20250401 145100 946260360 14460 14460 14460 14460 25
324 20250401 145000 945898860 14440 14440 14440 14440 0
325 20250401 144900 945898860 14440 14460 14460 14440 65
326 20250401 144800 944959560 14460 14460 14460 14460 0
327 20250401 144700 944959560 14460 14450 14460 14450 100
328 20250401 144600 943513660 14460 14460 14460 14460 0
329 20250401 144500 943513660 14460 14450 14460 14450 33
330 20250401 144400 943036490 14460 14460 14460 14460 0
331 20250401 144300 943036490 14460 14460 14460 14460 0
332 20250401 144200 943036490 14460 14460 14460 14460 0
333 20250401 144100 943036490 14460 14460 14460 14460 6
334 20250401 144000 942949730 14450 14450 14450 14450 0
335 20250401 143900 942949730 14450 14470 14470 14450 9
336 20250401 143800 942819660 14470 14460 14470 14430 125
337 20250401 143700 941013670 14470 14470 14470 14470 0
338 20250401 143600 941013670 14470 14470 14470 14470 100
339 20250401 143500 939566670 14470 14470 14470 14470 0
340 20250401 143400 939566670 14470 14470 14470 14470 0
341 20250401 143300 939566670 14470 14470 14470 14470 0
342 20250401 143200 939566670 14470 14470 14470 14470 0
343 20250401 143100 939566670 14470 14470 14470 14470 5
344 20250401 143000 939494320 14470 14450 14470 14450 100
345 20250401 142900 938048240 14450 14450 14450 14450 20
346 20250401 142800 937759240 14450 14450 14450 14450 21
347 20250401 142700 937455790 14450 14450 14450 14450 0
348 20250401 142600 937455790 14450 14450 14450 14450 0
349 20250401 142500 937455790 14450 14450 14450 14450 1
350 20250401 142400 937441340 14440 14440 14440 14440 0
351 20250401 142300 937441340 14440 14440 14440 14440 0
352 20250401 142200 937441340 14440 14430 14440 14430 25
353 20250401 142100 937080520 14400 14400 14400 14400 0
354 20250401 142000 937080520 14400 14400 14400 14400 0
355 20250401 141900 937080520 14400 14430 14460 14390 742
356 20250401 141800 926386890 14430 14440 14440 14430 29
357 20250401 141700 925968210 14460 14460 14460 14460 0
358 20250401 141600 925968210 14460 14460 14460 14460 5
359 20250401 141500 925895910 14460 14460 14460 14460 0
360 20250401 141400 925895910 14460 14460 14460 14460 20
361 20250401 141300 925606710 14440 14440 14440 14440 20
362 20250401 141200 925317910 14450 14450 14450 14450 5
363 20250401 141100 925245660 14470 14470 14470 14470 0
364 20250401 141000 925245660 14470 14470 14470 14470 0
365 20250401 140900 925245660 14470 14460 14470 14430 81
366 20250401 140800 924075710 14460 14440 14460 14440 132
367 20250401 140700 922167810 14430 14430 14430 14430 24
368 20250401 140600 921821490 14430 14430 14430 14430 25
369 20250401 140500 921460740 14430 14430 14430 14430 0
370 20250401 140400 921460740 14430 14430 14430 14430 0
371 20250401 140300 921460740 14430 14430 14450 14430 26
372 20250401 140200 921085260 14430 14430 14430 14430 0
373 20250401 140100 921085260 14430 14440 14440 14430 12
374 20250401 140000 920912000 14450 14450 14450 14450 10
375 20250401 135900 920767500 14450 14450 14450 14450 0
376 20250401 135800 920767500 14450 14450 14450 14450 0
377 20250401 135700 920767500 14450 14400 14450 14400 591
378 20250401 135600 912256940 14400 14400 14400 14400 5567
379 20250401 135500 832092140 14400 14390 14400 14390 82
380 20250401 135400 830912140 14390 14390 14400 14390 23
381 20250401 135300 830581120 14390 14390 14390 14390 5
382 20250401 135200 830509170 14400 14400 14400 14400 0
383 20250401 135100 830509170 14400 14390 14400 14390 22
384 20250401 135000 830192570 14400 14400 14400 14400 0
385 20250401 134900 830192570 14400 14400 14400 14400 0
386 20250401 134800 830192570 14400 14400 14400 14400 0
387 20250401 134700 830192570 14400 14400 14400 14400 0
388 20250401 134600 830192570 14400 14400 14400 14400 0
389 20250401 134500 830192570 14400 14390 14400 14390 1500
390 20250401 134400 808592730 14380 14390 14400 14380 1001
391 20250401 134300 794178400 14390 14390 14390 14390 0
392 20250401 134200 794178400 14390 14390 14390 14390 0
393 20250401 134100 794178400 14390 14390 14390 14390 0
394 20250401 134000 794178400 14390 14390 14390 14390 0
395 20250401 133900 794178400 14390 14390 14390 14390 2
396 20250401 133800 794149620 14370 14370 14370 14370 16
397 20250401 133700 793919700 14390 14390 14390 14390 519
398 20250401 133600 786451290 14390 14390 14390 14390 0
399 20250401 133500 786451290 14390 14390 14390 14390 0
400 20250401 133400 786451290 14390 14390 14390 14390 0
401 20250401 133300 786451290 14390 14390 14390 14390 0
402 20250401 133200 786451290 14390 14390 14390 14390 1
403 20250401 133100 786436900 14350 14390 14390 14350 505
404 20250401 133000 779174090 14390 14380 14390 14380 6
405 20250401 132900 779087790 14390 14370 14390 14370 406
406 20250401 132800 773247190 14360 14360 14360 14360 2
407 20250401 132700 773218470 14360 14360 14360 14360 0
408 20250401 132600 773218470 14360 14360 14360 14360 200
409 20250401 132500 770346470 14370 14360 14370 14360 106
410 20250401 132400 768824300 14360 14360 14360 14360 1
411 20250401 132300 768809940 14350 14350 14350 14350 0
412 20250401 132200 768809940 14350 14350 14350 14350 0
413 20250401 132100 768809940 14350 14350 14350 14350 4
414 20250401 132000 768752540 14350 14350 14350 14350 54
415 20250401 131900 767977640 14350 14350 14350 14350 0
416 20250401 131800 767977640 14350 14350 14350 14350 3
417 20250401 131700 767934590 14350 14350 14350 14350 0
418 20250401 131600 767934590 14350 14350 14350 14350 4
419 20250401 131500 767877190 14340 14340 14340 14340 0
420 20250401 131400 767877190 14340 14340 14340 14340 28
421 20250401 131300 767475670 14340 14340 14340 14340 0
422 20250401 131200 767475670 14340 14340 14340 14340 0
423 20250401 131100 767475670 14340 14340 14340 14340 0
424 20250401 131000 767475670 14340 14340 14340 14340 0
425 20250401 130900 767475670 14340 14340 14340 14340 291
426 20250401 130800 763302730 14330 14330 14330 14330 0
427 20250401 130700 763302730 14330 14330 14330 14330 0
428 20250401 130600 763302730 14330 14330 14330 14330 0
429 20250401 130500 763302730 14330 14330 14330 14330 0
430 20250401 130400 763302730 14330 14330 14330 14330 0
431 20250401 130300 763302730 14330 14330 14330 14330 0
432 20250401 130200 763302730 14330 14350 14350 14330 400
433 20250401 130100 757568300 14350 14350 14350 14350 0
434 20250401 130000 757568300 14350 14350 14350 14350 52
435 20250401 125900 756822100 14350 14350 14350 14350 38
436 20250401 125800 756276800 14350 14360 14360 14350 194
437 20250401 125700 753492810 14360 14360 14360 14360 0
438 20250401 125600 753492810 14360 14360 14360 14360 0
439 20250401 125500 753492810 14360 14360 14360 14360 1
440 20250401 125400 753478450 14360 14380 14380 14360 735
441 20250401 125300 742919090 14400 14400 14400 14400 0
442 20250401 125200 742919090 14400 14390 14400 14380 265
443 20250401 125100 739108100 14400 14400 14400 14400 0
444 20250401 125000 739108100 14400 14400 14400 14400 2
445 20250401 124900 739079300 14395 14400 14400 14395 7
446 20250401 124800 738978510 14400 14400 14400 14400 0
447 20250401 124700 738978510 14400 14400 14400 14400 2
448 20250401 124600 738949710 14400 14400 14400 14400 0
449 20250401 124500 738949710 14400 14400 14400 14390 416
450 20250401 124400 732959970 14390 14390 14390 14390 0
451 20250401 124300 732959970 14390 14390 14390 14390 0
452 20250401 124200 732959970 14390 14390 14390 14390 0
453 20250401 124100 732959970 14390 14400 14400 14390 92
454 20250401 124000 731636080 14400 14400 14400 14400 3
455 20250401 123900 731592880 14390 14390 14390 14390 14
456 20250401 123800 731391420 14390 14400 14400 14390 22
457 20250401 123700 731074640 14400 14400 14400 14400 7
458 20250401 123600 730973840 14400 14400 14400 14400 0
459 20250401 123500 730973840 14400 14400 14400 14400 0
460 20250401 123400 730973840 14400 14400 14400 14400 0
461 20250401 123300 730973840 14400 14400 14400 14400 12
462 20250401 123200 730801040 14400 14400 14400 14400 2
463 20250401 123100 730772240 14390 14390 14390 14390 0
464 20250401 123000 730772240 14390 14390 14390 14390 0
465 20250401 122900 730772240 14390 14400 14400 14390 163
466 20250401 122800 728426110 14400 14390 14400 14390 62
467 20250401 122700 727533910 14390 14390 14390 14390 0
468 20250401 122600 727533910 14390 14390 14390 14390 40
469 20250401 122500 726958310 14390 14390 14390 14390 0
470 20250401 122400 726958310 14390 14390 14390 14390 0
471 20250401 122300 726958310 14390 14390 14390 14390 10
472 20250401 122200 726814410 14390 14390 14390 14390 311
473 20250401 122100 722339120 14400 14400 14400 14400 2
474 20250401 122000 722310320 14390 14390 14390 14390 0
475 20250401 121900 722310320 14390 14390 14390 14390 6
476 20250401 121800 722223980 14390 14390 14390 14390 1
477 20250401 121700 722209590 14390 14390 14390 14390 3
478 20250401 121600 722166420 14400 14400 14400 14400 2
479 20250401 121500 722137620 14400 14400 14400 14400 0
480 20250401 121400 722137620 14400 14400 14400 14400 0
481 20250401 121300 722137620 14400 14400 14400 14400 0
482 20250401 121200 722137620 14400 14400 14400 14400 0
483 20250401 121100 722137620 14400 14400 14400 14400 0
484 20250401 121000 722137620 14400 14400 14400 14400 0
485 20250401 120900 722137620 14400 14400 14400 14400 2
486 20250401 120800 722108820 14390 14390 14390 14390 13
487 20250401 120700 721921750 14390 14390 14390 14390 16
488 20250401 120600 721691510 14390 14390 14390 14390 13
489 20250401 120500 721504440 14380 14380 14380 14380 0
490 20250401 120400 721504440 14380 14380 14380 14380 5
491 20250401 120300 721432540 14390 14380 14390 14380 32
492 20250401 120200 720972180 14370 14370 14370 14370 0
493 20250401 120100 720972180 14370 14380 14380 14370 103
494 20250401 120000 719491820 14390 14390 14390 14390 68
495 20250401 115900 718513300 14390 14390 14390 14390 0
496 20250401 115800 718513300 14390 14390 14390 14390 5
497 20250401 115700 718441350 14380 14380 14380 14380 20
498 20250401 115600 718153750 14380 14380 14380 14380 87
499 20250401 115500 716902690 14380 14380 14380 14380 1
500 20250401 115400 716888310 14390 14390 14390 14390 5
501 20250401 115300 716816360 14380 14390 14390 14380 1098
502 20250401 115200 701022080 14400 14400 14400 14400 3366
503 20250401 115100 652551680 14400 14400 14400 14400 2884
504 20250401 115000 611022080 14400 14400 14400 14400 1001
505 20250401 114900 596607680 14400 14400 14400 14400 2527
506 20250401 114800 560218880 14400 14400 14400 14400 0
507 20250401 114700 560218880 14400 14400 14400 14400 0
508 20250401 114600 560218880 14400 14400 14400 14400 23
509 20250401 114500 559887680 14400 14390 14400 14390 3
510 20250401 114400 559844490 14400 14390 14400 14390 712
511 20250401 114300 549591970 14400 14400 14400 14400 0
512 20250401 114200 549591970 14400 14400 14400 14400 0
513 20250401 114100 549591970 14400 14390 14400 14390 225
514 20250401 114000 546354190 14390 14390 14390 14390 2
515 20250401 113900 546325410 14380 14380 14380 14380 15
516 20250401 113800 546109710 14380 14380 14380 14380 1
517 20250401 113700 546095330 14380 14380 14380 14380 5
518 20250401 113600 546023430 14380 14380 14380 14380 0
519 20250401 113500 546023430 14380 14370 14380 14370 35
520 20250401 113400 545520410 14360 14370 14370 14360 226
521 20250401 113300 542273610 14380 14380 14380 14380 33
522 20250401 113200 541799070 14390 14390 14390 14390 0
523 20250401 113100 541799070 14390 14390 14390 14390 71
524 20250401 113000 540777380 14400 14400 14400 14400 2
525 20250401 112900 540748580 14400 14400 14400 14400 18
526 20250401 112800 540489380 14400 14400 14400 14400 0
527 20250401 112700 540489380 14400 14400 14400 14400 20
528 20250401 112600 540201380 14400 14400 14400 14400 18
529 20250401 112500 539942180 14400 14400 14400 14400 0
530 20250401 112400 539942180 14400 14400 14400 14400 0
531 20250401 112300 539942180 14400 14400 14400 14400 1
532 20250401 112200 539927780 14400 14400 14400 14400 0
533 20250401 112100 539927780 14400 14400 14400 14400 1
534 20250401 112000 539913380 14400 14400 14400 14400 19
535 20250401 111900 539639780 14400 14400 14400 14400 0
536 20250401 111800 539639780 14400 14400 14400 14400 1
537 20250401 111700 539625380 14400 14400 14400 14400 0
538 20250401 111600 539625380 14400 14370 14400 14370 2012
539 20250401 111500 510656400 14380 14370 14380 14370 88
540 20250401 111400 509391820 14370 14370 14370 14370 0
541 20250401 111300 509391820 14370 14370 14370 14370 123
542 20250401 111200 507624310 14370 14370 14370 14370 43
543 20250401 111100 507006400 14360 14360 14360 14360 0
544 20250401 111000 507006400 14360 14380 14380 14360 583
545 20250401 110900 498627580 14390 14390 14390 14390 0
546 20250401 110800 498627580 14390 14390 14390 14390 127
547 20250401 110700 496800050 14400 14400 14400 14400 0
548 20250401 110600 496800050 14400 14400 14400 14400 20
549 20250401 110500 496512050 14390 14400 14400 14390 180
550 20250401 110400 493921050 14400 14420 14420 14400 44
551 20250401 110300 493286590 14420 14410 14420 14410 223
552 20250401 110200 490073140 14420 14420 14420 14420 100
553 20250401 110100 488631140 14430 14430 14430 14430 0
554 20250401 110000 488631140 14430 14430 14430 14430 0
555 20250401 105900 488631140 14430 14400 14430 14400 2094
556 20250401 105800 458477480 14400 14390 14400 14390 2867
557 20250401 105700 417192770 14400 14390 14400 14390 4719
558 20250401 105600 349239510 14390 14390 14390 14390 0
559 20250401 105500 349239510 14390 14390 14390 14390 0
560 20250401 105400 349239510 14390 14390 14390 14390 2
561 20250401 105300 349210730 14360 14360 14360 14360 0
562 20250401 105200 349210730 14360 14390 14390 14360 180
563 20250401 105100 346622600 14390 14420 14420 14390 436
564 20250401 105000 340343550 14450 14400 14450 14400 8184
565 20250401 104900 222491320 14400 14400 14400 14400 5
566 20250401 104800 222419320 14400 14400 14400 14400 5
567 20250401 104700 222347320 14400 14400 14400 14400 0
568 20250401 104600 222347320 14400 14390 14400 14390 605
569 20250401 104500 213636770 14390 14330 14390 14330 36
570 20250401 104400 213118990 14380 14380 14380 14380 0
571 20250401 104300 213118990 14380 14380 14380 14380 25
572 20250401 104200 212759490 14380 14380 14380 14380 0
573 20250401 104100 212759490 14380 14380 14380 14380 0
574 20250401 104000 212759490 14380 14380 14380 14380 2
575 20250401 103900 212730730 14390 14320 14390 14320 26
576 20250401 103800 212358200 14310 14310 14310 14310 25
577 20250401 103700 212000450 14300 14290 14300 14290 50
578 20250401 103600 211285700 14270 14270 14270 14270 0
579 20250401 103500 211285700 14270 14280 14280 14270 799
580 20250401 103400 199881090 14280 14300 14300 14280 171
581 20250401 103300 197437470 14290 14290 14290 14290 12
582 20250401 103200 197265990 14300 14300 14300 14300 13
583 20250401 103100 197080090 14300 14300 14300 14300 2
584 20250401 103000 197051490 14300 14300 14300 14300 15
585 20250401 102900 196836990 14300 14300 14300 14300 1
586 20250401 102800 196822690 14300 14300 14300 14300 3
587 20250401 102700 196779790 14300 14300 14300 14300 2
588 20250401 102600 196751190 14300 14300 14300 14300 32
589 20250401 102500 196293590 14300 14310 14310 14300 2357
590 20250401 102400 162582820 14310 14330 14330 14310 200
591 20250401 102300 159718030 14360 14360 14360 14360 0
592 20250401 102200 159718030 14360 14330 14360 14330 75
593 20250401 102100 158641570 14330 14330 14330 14320 2184
594 20250401 102000 127345320 14330 14390 14390 14330 549
595 20250401 101900 119466250 14400 14400 14400 14400 0
596 20250401 101800 119466250 14400 14400 14400 14400 1
597 20250401 101700 119451850 14390 14390 14390 14390 0
598 20250401 101600 119451850 14390 14390 14390 14390 0
599 20250401 101500 119451850 14390 14400 14400 14390 8
600 20250401 101400 119336720 14400 14400 14400 14400 787
601 20250401 101300 108003920 14400 14400 14400 14400 0
602 20250401 101200 108003920 14400 14400 14400 14400 21
603 20250401 101100 107701520 14400 14340 14400 14340 710
604 20250401 101000 97478280 14390 14370 14390 14370 315
605 20250401 100900 92951430 14350 14370 14370 14350 14
606 20250401 100800 92750500 14360 14380 14380 14360 7
607 20250401 100700 92649870 14370 14370 14370 14370 0
608 20250401 100600 92649870 14370 14370 14370 14370 78
609 20250401 100500 91529010 14370 14370 14370 14370 0
610 20250401 100400 91529010 14370 14370 14370 14370 0
611 20250401 100300 91529010 14370 14370 14370 14370 0
612 20250401 100200 91529010 14370 14370 14370 14370 0
613 20250401 100100 91529010 14370 14370 14370 14370 1
614 20250401 100000 91514640 14340 14340 14340 14340 0
615 20250401 095900 91514640 14340 14340 14340 14340 0
616 20250401 095800 91514640 14340 14340 14340 14340 0
617 20250401 095700 91514640 14340 14340 14340 14340 0
618 20250401 095600 91514640 14340 14340 14340 14340 100
619 20250401 095500 90080640 14340 14340 14340 14340 0
620 20250401 095400 90080640 14340 14340 14340 14340 0
621 20250401 095300 90080640 14340 14340 14340 14340 48
622 20250401 095200 89392320 14330 14330 14330 14330 0
623 20250401 095100 89392320 14330 14330 14330 14330 1
624 20250401 095000 89377990 14340 14340 14340 14340 2
625 20250401 094900 89349310 14330 14350 14350 14330 7
626 20250401 094800 89248880 14350 14360 14360 14320 930
627 20250401 094700 75906020 14360 14380 14380 14360 163
628 20250401 094600 73564240 14370 14430 14430 14370 664
629 20250401 094500 64001960 14430 14430 14430 14430 0
630 20250401 094400 64001960 14430 14430 14430 14430 1
631 20250401 094300 63987530 14430 14430 14430 14430 203
632 20250401 094200 61058240 14430 14430 14430 14430 2
633 20250401 094100 61029380 14430 14430 14430 14430 0
634 20250401 094000 61029380 14430 14460 14460 14430 240
635 20250401 093900 57564530 14460 14460 14460 14460 22
636 20250401 093800 57246410 14450 14460 14460 14450 20
637 20250401 093700 56957400 14440 14440 14440 14440 0
638 20250401 093600 56957400 14440 14440 14440 14440 0
639 20250401 093500 56957400 14440 14440 14440 14440 0
640 20250401 093400 56957400 14440 14440 14440 14440 0
641 20250401 093300 56957400 14440 14440 14440 14440 2
642 20250401 093200 56928520 14440 14460 14460 14440 257
643 20250401 093100 53212910 14450 14470 14470 14450 207
644 20250401 093000 50220590 14470 14500 14500 14470 362
645 20250401 092900 44973360 14530 14520 14530 14480 41
646 20250401 092800 44378740 14480 14480 14480 14480 49
647 20250401 092700 43669220 14480 14480 14480 14480 0
648 20250401 092600 43669220 14480 14500 14500 14480 405
649 20250401 092500 37797740 14500 14510 14510 14500 16
650 20250401 092400 37565590 14520 14520 14520 14520 0
651 20250401 092300 37565590 14520 14520 14520 14520 2
652 20250401 092200 37536550 14520 14520 14520 14520 2
653 20250401 092100 37507510 14500 14500 14500 14500 0
654 20250401 092000 37507510 14500 14500 14500 14500 0
655 20250401 091900 37507510 14500 14500 14500 14500 0
656 20250401 091800 37507510 14500 14500 14500 14500 1
657 20250401 091700 37493010 14520 14500 14520 14500 2
658 20250401 091600 37463990 14500 14500 14500 14500 0
659 20250401 091500 37463990 14500 14500 14500 14500 25
660 20250401 091400 37101490 14510 14530 14530 14510 275
661 20250401 091300 33109500 14530 14570 14580 14530 25
662 20250401 091200 32745400 14570 14570 14570 14570 0
663 20250401 091100 32745400 14570 14570 14570 14570 50
664 20250401 091000 32016900 14580 14580 14580 14580 6
665 20250401 090900 31929420 14580 14550 14580 14550 39
666 20250401 090800 31361510 14540 14540 14540 14540 111
667 20250401 090700 29747570 14520 14460 14520 14460 627
668 20250401 090600 20678180 14400 14400 14400 14400 0
669 20250401 090500 20678180 14400 14400 14400 14400 0
670 20250401 090400 20678180 14400 14410 14410 14400 401
671 20250401 090300 14900780 14390 14390 14390 14390 0
672 20250401 090200 14900780 14390 14390 14390 14390 0
673 20250401 090100 14900780 14390 14390 14390 14390 0
674 20250401 090000 14900780 14390 14300 14390 14300 1042