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

675
091580/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,675 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,201300,392877215,7530,7530,7530,7530,444
20250401,201200,392877215,7530,7530,7530,7530,0
20250401,201100,392877215,7530,7530,7530,7530,0
20250401,201000,392877215,7530,7530,7530,7530,0
20250401,200900,392877215,7530,7530,7530,7530,0
20250401,200800,392877215,7530,7530,7530,7530,0
20250401,200700,392877215,7530,7530,7530,7530,0
20250401,200600,392877215,7530,7530,7530,7530,0
20250401,200500,392877215,7530,7530,7530,7530,0
20250401,200400,392877215,7530,7530,7530,7530,0
20250401,200300,392877215,7530,7530,7530,7530,0
20250401,200200,392877215,7530,7530,7530,7530,0
20250401,200100,392877215,7530,7530,7530,7530,0
20250401,200000,392877215,7530,7530,7530,7530,0
20250401,195900,392877215,7530,7530,7530,7530,0
20250401,195800,392877215,7530,7530,7530,7530,0
20250401,195700,392877215,7530,7530,7530,7530,0
20250401,195600,392877215,7530,7530,7530,7530,0
20250401,195500,392877215,7530,7530,7530,7530,0
20250401,195400,392877215,7530,7530,7530,7530,0
20250401,195300,392877215,7530,7530,7530,7530,0
20250401,195200,392877215,7530,7530,7530,7530,0
20250401,195100,392877215,7530,7530,7530,7530,0
20250401,195000,392877215,7530,7530,7530,7530,0
20250401,194900,392877215,7530,7530,7530,7530,0
20250401,194800,392877215,7530,7530,7530,7530,0
20250401,194700,392877215,7530,7530,7530,7530,0
20250401,194600,392877215,7530,7530,7530,7530,0
20250401,194500,392877215,7530,7530,7530,7530,0
20250401,194400,392877215,7530,7530,7530,7530,0
20250401,194300,392877215,7530,7530,7530,7530,444
20250401,194200,392877215,7530,7530,7530,7530,0
20250401,194100,392877215,7530,7530,7530,7530,0
20250401,194000,392877215,7530,7530,7530,7530,0
20250401,193900,392877215,7530,7530,7530,7530,0
20250401,193800,392877215,7530,7530,7530,7530,0
20250401,193700,392877215,7530,7530,7530,7530,0
20250401,193600,392877215,7530,7530,7530,7530,0
20250401,193500,392877215,7530,7530,7530,7530,0
20250401,193400,392877215,7530,7530,7530,7530,0
20250401,193300,392877215,7530,7530,7530,7530,0
20250401,193200,392877215,7530,7530,7530,7530,0
20250401,193100,392877215,7530,7530,7530,7530,0
20250401,193000,392877215,7530,7530,7530,7530,0
20250401,192900,392877215,7530,7530,7530,7530,0
20250401,192800,392877215,7530,7530,7530,7530,0
20250401,192700,392877215,7530,7530,7530,7530,0
20250401,192600,392877215,7530,7530,7530,7530,0
20250401,192500,392877215,7530,7530,7530,7530,0
20250401,192400,392877215,7530,7530,7530,7530,0
20250401,192300,392877215,7530,7530,7530,7530,0
20250401,192200,392877215,7530,7530,7530,7530,0
20250401,192100,392877215,7530,7530,7530,7530,0
20250401,192000,392877215,7530,7530,7530,7530,0
20250401,191900,392877215,7530,7530,7530,7530,0
20250401,191800,392877215,7530,7530,7530,7530,0
20250401,191700,392877215,7530,7530,7530,7530,0
20250401,191600,392877215,7530,7530,7530,7530,0
20250401,191500,392877215,7530,7530,7530,7530,0
20250401,191400,392877215,7530,7530,7530,7530,0
20250401,191300,392877215,7530,7530,7530,7530,444
20250401,191200,392877215,7530,7530,7530,7530,0
20250401,191100,392877215,7530,7530,7530,7530,0
20250401,191000,392877215,7530,7530,7530,7530,0
20250401,190900,392877215,7530,7530,7530,7530,0
20250401,190800,392877215,7530,7530,7530,7530,0
20250401,190700,392877215,7530,7530,7530,7530,0
20250401,190600,392877215,7530,7530,7530,7530,0
20250401,190500,392877215,7530,7530,7530,7530,0
20250401,190400,392877215,7530,7530,7530,7530,0
20250401,190300,392877215,7530,7530,7530,7530,0
20250401,190200,392877215,7530,7530,7530,7530,0
20250401,190100,392877215,7530,7530,7530,7530,0
20250401,190000,392877215,7530,7530,7530,7530,0
20250401,185900,392877215,7530,7530,7530,7530,0
20250401,185800,392877215,7530,7530,7530,7530,0
20250401,185700,392877215,7530,7530,7530,7530,0
20250401,185600,392877215,7530,7530,7530,7530,0
20250401,185500,392877215,7530,7530,7530,7530,0
20250401,185400,392877215,7530,7530,7530,7530,0
20250401,185300,392877215,7530,7530,7530,7530,0
20250401,185200,392877215,7530,7530,7530,7530,0
20250401,185100,392877215,7530,7530,7530,7530,0
20250401,185000,392877215,7530,7530,7530,7530,0
20250401,184900,392877215,7530,7530,7530,7530,0
20250401,184800,392877215,7530,7530,7530,7530,0
20250401,184700,392877215,7530,7530,7530,7530,0
20250401,184600,392877215,7530,7530,7530,7530,0
20250401,184500,392877215,7530,7530,7530,7530,0
20250401,184400,392877215,7530,7530,7530,7530,0
20250401,184300,392877215,7530,7530,7530,7530,444
20250401,184200,392877215,7530,7530,7530,7530,0
20250401,184100,392877215,7530,7530,7530,7530,0
20250401,184000,392877215,7530,7530,7530,7530,0
20250401,183900,392877215,7530,7530,7530,7530,0
20250401,183800,392877215,7530,7530,7530,7530,0
20250401,183700,392877215,7530,7530,7530,7530,0
20250401,183600,392877215,7530,7530,7530,7530,0
20250401,183500,392877215,7530,7530,7530,7530,0
20250401,183400,392877215,7530,7530,7530,7530,0
20250401,183300,392877215,7530,7530,7530,7530,0
20250401,183200,392877215,7530,7530,7530,7530,0
20250401,183100,392877215,7530,7530,7530,7530,0
20250401,183000,392877215,7530,7530,7530,7530,0
20250401,182900,392877215,7530,7530,7530,7530,0
20250401,182800,392877215,7530,7530,7530,7530,0
20250401,182700,392877215,7530,7530,7530,7530,0
20250401,182600,392877215,7530,7530,7530,7530,0
20250401,182500,392877215,7530,7530,7530,7530,0
20250401,182400,392877215,7530,7530,7530,7530,0
20250401,182300,392877215,7530,7530,7530,7530,0
20250401,182200,392877215,7530,7530,7530,7530,0
20250401,182100,392877215,7530,7530,7530,7530,0
20250401,182000,392877215,7530,7530,7530,7530,0
20250401,181900,392877215,7530,7530,7530,7530,0
20250401,181800,392877215,7530,7530,7530,7530,0
20250401,181700,392877215,7530,7530,7530,7530,0
20250401,181600,392877215,7530,7530,7530,7530,0
20250401,181500,392877215,7530,7530,7530,7530,0
20250401,181400,392877215,7530,7530,7530,7530,0
20250401,181300,392877215,7530,7530,7530,7530,444
20250401,181200,392877215,7530,7530,7530,7530,0
20250401,181100,392877215,7530,7530,7530,7530,0
20250401,181000,392877215,7530,7530,7530,7530,0
20250401,180900,392877215,7530,7530,7530,7530,0
20250401,180800,392877215,7530,7530,7530,7530,0
20250401,180700,392877215,7530,7530,7530,7530,0
20250401,180600,392877215,7530,7530,7530,7530,0
20250401,180500,392877215,7530,7530,7530,7530,0
20250401,180400,392877215,7530,7530,7530,7530,0
20250401,180300,392877215,7530,7530,7530,7530,0
20250401,180200,392877215,7530,7530,7530,7530,0
20250401,180100,392877215,7530,7530,7530,7530,0
20250401,180000,392877215,7530,7530,7530,7530,0
20250401,175900,392877215,7530,7530,7530,7530,0
20250401,175800,392877215,7530,7530,7530,7530,0
20250401,175700,392877215,7530,7530,7530,7530,0
20250401,175600,392877215,7530,7530,7530,7530,0
20250401,175500,392877215,7530,7530,7530,7530,0
20250401,175400,392877215,7530,7530,7530,7530,0
20250401,175300,392877215,7530,7530,7530,7530,0
20250401,175200,392877215,7530,7530,7530,7530,0
20250401,175100,392877215,7530,7530,7530,7530,0
20250401,175000,392877215,7530,7530,7530,7530,0
20250401,174900,392877215,7530,7530,7530,7530,0
20250401,174800,392877215,7530,7530,7530,7530,0
20250401,174700,392877215,7530,7530,7530,7530,0
20250401,174600,392877215,7530,7530,7530,7530,0
20250401,174500,392877215,7530,7530,7530,7530,0
20250401,174400,392877215,7530,7530,7530,7530,0
20250401,174300,392877215,7530,7530,7530,7530,444
20250401,174200,392877215,7530,7530,7530,7530,0
20250401,174100,392877215,7530,7530,7530,7530,0
20250401,174000,392877215,7530,7530,7530,7530,0
20250401,173900,392877215,7530,7530,7530,7530,0
20250401,173800,392877215,7530,7530,7530,7530,0
20250401,173700,392877215,7530,7530,7530,7530,0
20250401,173600,392877215,7530,7530,7530,7530,0
20250401,173500,392877215,7530,7530,7530,7530,0
20250401,173400,392877215,7530,7530,7530,7530,0
20250401,173300,392877215,7530,7530,7530,7530,0
20250401,173200,392877215,7530,7530,7530,7530,0
20250401,173100,392877215,7530,7530,7530,7530,0
20250401,173000,392877215,7530,7530,7530,7530,0
20250401,172900,392877215,7530,7530,7530,7530,0
20250401,172800,392877215,7530,7530,7530,7530,0
20250401,172700,392877215,7530,7530,7530,7530,0
20250401,172600,392877215,7530,7530,7530,7530,0
20250401,172500,392877215,7530,7530,7530,7530,0
20250401,172400,392877215,7530,7530,7530,7530,0
20250401,172300,392877215,7530,7530,7530,7530,0
20250401,172200,392877215,7530,7530,7530,7530,0
20250401,172100,392877215,7530,7530,7530,7530,0
20250401,172000,392877215,7530,7530,7530,7530,0
20250401,171900,392877215,7530,7530,7530,7530,0
20250401,171800,392877215,7530,7530,7530,7530,0
20250401,171700,392877215,7530,7530,7530,7530,0
20250401,171600,392877215,7530,7530,7530,7530,0
20250401,171500,392877215,7530,7530,7530,7530,0
20250401,171400,392877215,7530,7530,7530,7530,0
20250401,171300,392877215,7530,7530,7530,7530,444
20250401,171200,392877215,7530,7530,7530,7530,0
20250401,171100,392877215,7530,7530,7530,7530,0
20250401,171000,392877215,7530,7530,7530,7530,0
20250401,170900,392877215,7530,7530,7530,7530,0
20250401,170800,392877215,7530,7530,7530,7530,0
20250401,170700,392877215,7530,7530,7530,7530,0
20250401,170600,392877215,7530,7530,7530,7530,0
20250401,170500,392877215,7530,7530,7530,7530,0
20250401,170400,392877215,7530,7530,7530,7530,0
20250401,170300,392877215,7530,7530,7530,7530,0
20250401,170200,392877215,7530,7530,7530,7530,0
20250401,170100,392877215,7530,7530,7530,7530,0
20250401,170000,392877215,7530,7530,7530,7530,0
20250401,165900,392877215,7530,7530,7530,7530,0
20250401,165800,392877215,7530,7530,7530,7530,0
20250401,165700,392877215,7530,7530,7530,7530,0
20250401,165600,392877215,7530,7530,7530,7530,0
20250401,165500,392877215,7530,7530,7530,7530,0
20250401,165400,392877215,7530,7530,7530,7530,0
20250401,165300,392877215,7530,7530,7530,7530,0
20250401,165200,392877215,7530,7530,7530,7530,0
20250401,165100,392877215,7530,7530,7530,7530,0
20250401,165000,392877215,7530,7530,7530,7530,0
20250401,164900,392877215,7530,7530,7530,7530,0
20250401,164800,392877215,7530,7530,7530,7530,0
20250401,164700,392877215,7530,7530,7530,7530,0
20250401,164600,392877215,7530,7530,7530,7530,0
20250401,164500,392877215,7530,7530,7530,7530,0
20250401,164400,392877215,7530,7530,7530,7530,0
20250401,164300,392877215,7530,7530,7530,7530,444
20250401,164200,392877215,7530,7530,7530,7530,0
20250401,164100,392877215,7530,7530,7530,7530,0
20250401,164000,392877215,7530,7530,7530,7530,0
20250401,163900,392877215,7530,7530,7530,7530,0
20250401,163800,392877215,7530,7530,7530,7530,0
20250401,163700,392877215,7530,7530,7530,7530,0
20250401,163600,392877215,7530,7530,7530,7530,0
20250401,163500,392877215,7530,7530,7530,7530,0
20250401,163400,392877215,7530,7530,7530,7530,0
20250401,163300,392877215,7530,7530,7530,7530,0
20250401,163200,392877215,7530,7530,7530,7530,0
20250401,163100,392877215,7530,7530,7530,7530,0
20250401,163000,392877215,7530,7530,7530,7530,0
20250401,162900,392877215,7530,7530,7530,7530,0
20250401,162800,392877215,7530,7530,7530,7530,0
20250401,162700,392877215,7530,7530,7530,7530,0
20250401,162600,392877215,7530,7530,7530,7530,0
20250401,162500,392877215,7530,7530,7530,7530,0
20250401,162400,392877215,7530,7530,7530,7530,0
20250401,162300,392877215,7530,7530,7530,7530,0
20250401,162200,392877215,7530,7530,7530,7530,0
20250401,162100,392877215,7530,7530,7530,7530,0
20250401,162000,392877215,7530,7530,7530,7530,0
20250401,161900,392877215,7530,7530,7530,7530,0
20250401,161800,392877215,7530,7530,7530,7530,0
20250401,161700,392877215,7530,7530,7530,7530,0
20250401,161600,392877215,7530,7530,7530,7530,0
20250401,161500,392877215,7530,7530,7530,7530,0
20250401,161400,392877215,7530,7530,7530,7530,0
20250401,161300,392877215,7530,7530,7530,7530,444
20250401,161200,392877215,7530,7530,7530,7530,0
20250401,161100,392877215,7530,7530,7530,7530,0
20250401,161000,392877215,7530,7530,7530,7530,0
20250401,160900,392877215,7530,7530,7530,7530,0
20250401,160800,392877215,7530,7530,7530,7530,0
20250401,160700,392877215,7530,7530,7530,7530,0
20250401,160600,392877215,7530,7530,7530,7530,0
20250401,160500,392877215,7530,7530,7530,7530,0
20250401,160400,392877215,7530,7530,7530,7530,0
20250401,160300,392877215,7530,7530,7530,7530,0
20250401,160200,392877215,7530,7530,7530,7530,0
20250401,160100,392877215,7530,7530,7530,7530,0
20250401,160000,392877215,7530,7530,7530,7530,0
20250401,155900,392877215,7530,7530,7530,7530,0
20250401,155800,392877215,7530,7530,7530,7530,0
20250401,155700,392877215,7530,7530,7530,7530,0
20250401,155600,392877215,7530,7530,7530,7530,0
20250401,155500,392877215,7530,7530,7530,7530,0
20250401,155400,392877215,7530,7530,7530,7530,0
20250401,155300,392877215,7530,7530,7530,7530,0
20250401,155200,392877215,7530,7530,7530,7530,0
20250401,155100,392877215,7530,7530,7530,7530,0
20250401,155000,392877215,7530,7530,7530,7530,0
20250401,154900,392877215,7530,7530,7530,7530,0
20250401,154800,392877215,7530,7530,7530,7530,0
20250401,154700,392877215,7530,7530,7530,7530,0
20250401,154600,392877215,7530,7530,7530,7530,0
20250401,154500,392877215,7530,7530,7530,7530,0
20250401,154400,392877215,7530,7530,7530,7530,0
20250401,154300,392877215,7530,7530,7530,7530,444
20250401,154200,392877215,7530,7530,7530,7530,0
20250401,154100,392877215,7530,7530,7530,7530,0
20250401,154000,392877215,7530,7530,7530,7530,0
20250401,153900,392877215,7530,7530,7530,7530,0
20250401,153800,392877215,7530,7530,7530,7530,0
20250401,153700,392877215,7530,7530,7530,7530,0
20250401,153600,392877215,7530,7530,7530,7530,0
20250401,153500,392877215,7530,7530,7530,7530,0
20250401,153400,392877215,7530,7530,7530,7530,0
20250401,153300,392877215,7530,7530,7530,7530,0
20250401,153200,392877215,7530,7530,7530,7530,0
20250401,153100,392877215,7530,7530,7530,7530,0
20250401,153000,392877215,7530,7530,7530,7530,444
20250401,152900,389533895,7530,7530,7530,7530,0
20250401,152800,389533895,7530,7530,7530,7530,0
20250401,152700,389533895,7530,7530,7530,7530,0
20250401,152600,389533895,7530,7530,7530,7530,0
20250401,152500,389533895,7530,7530,7530,7530,0
20250401,152400,389533895,7530,7530,7530,7530,0
20250401,152300,389533895,7530,7530,7530,7530,0
20250401,152200,389533895,7530,7530,7530,7530,0
20250401,152100,389533895,7530,7530,7530,7530,0
20250401,152000,389533895,7530,7530,7530,7530,0
20250401,151900,389533895,7530,7530,7530,7530,0
20250401,151800,389533895,7530,7520,7530,7500,46
20250401,151700,389188295,7520,7520,7520,7520,0
20250401,151600,389188295,7520,7510,7520,7510,95
20250401,151500,388474105,7500,7500,7500,7500,0
20250401,151400,388474105,7500,7500,7500,7500,13
20250401,151300,388376605,7500,7490,7500,7480,1363
20250401,151200,378167305,7490,7500,7500,7490,326
20250401,151100,375723035,7500,7500,7500,7500,85
20250401,151000,375085535,7500,7500,7500,7500,45
20250401,150900,374748035,7500,7500,7500,7500,174
20250401,150800,373443035,7510,7510,7510,7510,75
20250401,150700,372879785,7520,7520,7520,7520,18
20250401,150600,372744425,7520,7520,7520,7520,120
20250401,150500,371842025,7520,7520,7520,7520,47
20250401,150400,371488585,7520,7520,7520,7520,242
20250401,150300,369668745,7520,7520,7520,7520,0
20250401,150200,369668745,7520,7520,7520,7520,39
20250401,150100,369375465,7520,7520,7520,7520,100
20250401,150000,368623465,7520,7520,7520,7520,62
20250401,145900,368157225,7540,7540,7540,7540,0
20250401,145800,368157225,7540,7540,7540,7540,0
20250401,145700,368157225,7540,7540,7540,7540,1
20250401,145600,368149685,7520,7520,7520,7520,0
20250401,145500,368149685,7520,7520,7520,7520,0
20250401,145400,368149685,7520,7530,7530,7520,146
20250401,145300,367051205,7530,7520,7530,7510,151
20250401,145200,365916395,7510,7510,7510,7510,0
20250401,145100,365916395,7510,7510,7510,7510,0
20250401,145000,365916395,7510,7510,7510,7510,0
20250401,144900,365916395,7510,7510,7510,7510,50
20250401,144800,365540895,7510,7510,7510,7510,0
20250401,144700,365540895,7510,7530,7530,7510,469
20250401,144600,362015775,7530,7530,7530,7520,348
20250401,144500,359395715,7520,7520,7520,7520,32
20250401,144400,359155075,7520,7520,7520,7520,10
20250401,144300,359079875,7520,7520,7520,7520,75
20250401,144200,358515875,7520,7520,7520,7520,34
20250401,144100,358260195,7520,7500,7520,7500,2
20250401,144000,358245175,7500,7530,7530,7500,2645
20250401,143900,338377335,7530,7530,7530,7530,364
20250401,143800,335636415,7530,7530,7530,7530,100
20250401,143700,334883415,7540,7540,7540,7540,0
20250401,143600,334883415,7540,7540,7540,7540,9
20250401,143500,334815555,7530,7540,7540,7530,111
20250401,143400,333979435,7540,7540,7540,7540,104
20250401,143300,333195275,7530,7530,7530,7530,0
20250401,143200,333195275,7530,7530,7530,7530,0
20250401,143100,333195275,7530,7530,7530,7530,10
20250401,143000,333119975,7530,7530,7530,7530,0
20250401,142900,333119975,7530,7530,7530,7530,0
20250401,142800,333119975,7530,7530,7530,7530,0
20250401,142700,333119975,7530,7530,7530,7530,75
20250401,142600,332555225,7540,7540,7540,7540,27
20250401,142500,332351645,7540,7540,7540,7540,49
20250401,142400,331982185,7540,7540,7540,7540,0
20250401,142300,331982185,7540,7550,7550,7540,6
20250401,142200,331936895,7540,7540,7540,7540,9
20250401,142100,331869035,7540,7540,7540,7540,91
20250401,142000,331182895,7540,7540,7540,7540,8
20250401,141900,331122575,7540,7530,7540,7530,8
20250401,141800,331062325,7550,7550,7550,7550,0
20250401,141700,331062325,7550,7550,7550,7550,0
20250401,141600,331062325,7550,7550,7550,7550,0
20250401,141500,331062325,7550,7550,7550,7550,16
20250401,141400,330941525,7540,7540,7540,7540,5
20250401,141300,330903825,7550,7540,7550,7540,70
20250401,141200,330375455,7540,7540,7540,7540,78
20250401,141100,329787335,7540,7540,7540,7530,16
20250401,141000,329666745,7530,7530,7530,7530,10
20250401,140900,329591445,7530,7530,7530,7530,0
20250401,140800,329591445,7530,7530,7530,7530,187
20250401,140700,328183335,7520,7520,7520,7520,10
20250401,140600,328108135,7530,7530,7530,7530,8
20250401,140500,328047895,7530,7530,7530,7530,0
20250401,140400,328047895,7530,7530,7530,7530,10
20250401,140300,327972595,7540,7540,7540,7540,0
20250401,140200,327972595,7540,7540,7540,7540,53
20250401,140100,327572975,7530,7530,7530,7530,0
20250401,140000,327572975,7530,7530,7530,7530,46
20250401,135900,327226595,7530,7520,7530,7510,202
20250401,135800,325706535,7530,7510,7530,7510,226
20250401,135700,324007955,7530,7530,7530,7530,0
20250401,135600,324007955,7530,7530,7540,7530,1014
20250401,135500,316372405,7530,7530,7530,7530,22
20250401,135400,316206745,7510,7510,7510,7510,0
20250401,135300,316206745,7510,7510,7510,7510,0
20250401,135200,316206745,7510,7510,7510,7510,0
20250401,135100,316206745,7510,7530,7530,7510,51
20250401,135000,315823295,7530,7530,7530,7530,10
20250401,134900,315747995,7520,7520,7520,7520,2
20250401,134800,315732955,7520,7530,7530,7520,29
20250401,134700,315514865,7530,7530,7530,7530,0
20250401,134600,315514865,7530,7520,7530,7520,120
20250401,134500,314611975,7500,7500,7500,7500,0
20250401,134400,314611975,7500,7500,7500,7500,0
20250401,134300,314611975,7500,7520,7520,7500,84
20250401,134200,313980605,7520,7520,7520,7520,0
20250401,134100,313980605,7520,7520,7520,7520,0
20250401,134000,313980605,7520,7520,7520,7520,5
20250401,133900,313943005,7520,7520,7520,7520,0
20250401,133800,313943005,7520,7520,7520,7520,1
20250401,133700,313935485,7520,7520,7520,7520,0
20250401,133600,313935485,7520,7520,7520,7520,122
20250401,133500,313018045,7520,7520,7520,7520,0
20250401,133400,313018045,7520,7500,7520,7500,7
20250401,133300,312965505,7510,7510,7510,7510,0
20250401,133200,312965505,7510,7510,7510,7500,484
20250401,133100,309331385,7510,7510,7510,7510,3
20250401,133000,309308855,7510,7510,7510,7510,0
20250401,132900,309308855,7510,7510,7510,7500,64
20250401,132800,308828235,7520,7520,7520,7520,30
20250401,132700,308602635,7520,7520,7520,7520,0
20250401,132600,308602635,7520,7520,7520,7520,4
20250401,132500,308572555,7490,7510,7510,7490,3449
20250401,132400,282700085,7530,7520,7530,7520,85
20250401,132300,282060505,7520,7520,7520,7520,120
20250401,132200,281158105,7530,7530,7530,7530,10
20250401,132100,281082805,7530,7530,7530,7530,0
20250401,132000,281082805,7530,7530,7530,7530,3
20250401,131900,281060215,7530,7530,7530,7530,65
20250401,131800,280570765,7530,7520,7530,7520,106
20250401,131700,279772925,7500,7500,7500,7500,0
20250401,131600,279772925,7500,7510,7550,7500,2320
20250401,131500,262274565,7500,7500,7500,7500,0
20250401,131400,262274565,7500,7500,7500,7500,0
20250401,131300,262274565,7500,7500,7500,7500,0
20250401,131200,262274565,7500,7500,7500,7500,0
20250401,131100,262274565,7500,7500,7500,7500,0
20250401,131000,262274565,7500,7500,7500,7500,0
20250401,130900,262274565,7500,7500,7500,7500,40
20250401,130800,261974565,7490,7490,7490,7490,105
20250401,130700,261188115,7490,7490,7490,7490,0
20250401,130600,261188115,7490,7490,7490,7490,1
20250401,130500,261180625,7480,7490,7490,7480,23
20250401,130400,261008565,7490,7490,7490,7490,0
20250401,130300,261008565,7490,7490,7490,7490,1
20250401,130200,261001075,7490,7490,7490,7490,1
20250401,130100,260993585,7490,7490,7490,7490,2
20250401,130000,260978605,7490,7490,7490,7490,1
20250401,125900,260971115,7490,7490,7490,7490,38
20250401,125800,260686495,7480,7480,7480,7480,0
20250401,125700,260686495,7480,7480,7480,7480,0
20250401,125600,260686495,7480,7490,7490,7480,22
20250401,125500,260521835,7490,7490,7490,7490,56
20250401,125400,260102395,7490,7490,7490,7490,1
20250401,125300,260094905,7480,7480,7480,7480,0
20250401,125200,260094905,7480,7480,7480,7480,0
20250401,125100,260094905,7480,7490,7490,7480,36
20250401,125000,259825585,7490,7530,7530,7490,1976
20250401,124900,244961895,7530,7530,7530,7530,0
20250401,124800,244961895,7530,7530,7530,7530,0
20250401,124700,244961895,7530,7530,7530,7530,0
20250401,124600,244961895,7530,7530,7530,7530,0
20250401,124500,244961895,7530,7530,7530,7530,5
20250401,124400,244924245,7540,7540,7540,7540,20
20250401,124300,244773445,7540,7540,7540,7540,1
20250401,124200,244765905,7550,7550,7550,7550,0
20250401,124100,244765905,7550,7550,7550,7550,0
20250401,124000,244765905,7550,7550,7550,7550,5
20250401,123900,244728155,7540,7540,7540,7540,0
20250401,123800,244728155,7540,7540,7540,7530,12
20250401,123700,244637715,7540,7540,7540,7540,0
20250401,123600,244637715,7540,7530,7540,7530,61
20250401,123500,244178165,7540,7540,7540,7540,50
20250401,123400,243801165,7540,7550,7550,7540,204
20250401,123300,242262965,7540,7540,7540,7540,19
20250401,123200,242119705,7540,7540,7540,7540,0
20250401,123100,242119705,7540,7540,7540,7540,0
20250401,123000,242119705,7540,7540,7540,7540,1
20250401,122900,242112165,7550,7550,7550,7550,0
20250401,122800,242112165,7550,7550,7550,7550,0
20250401,122700,242112165,7550,7550,7550,7550,0
20250401,122600,242112165,7550,7550,7550,7550,0
20250401,122500,242112165,7550,7550,7550,7550,0
20250401,122400,242112165,7550,7550,7550,7550,0
20250401,122300,242112165,7550,7550,7550,7550,0
20250401,122200,242112165,7550,7550,7550,7550,49
20250401,122100,241742215,7530,7530,7530,7530,170
20250401,122000,240462115,7530,7540,7540,7530,1247
20250401,121900,231071945,7550,7530,7550,7530,92
20250401,121800,230377965,7540,7550,7550,7540,453
20250401,121700,226962225,7550,7560,7560,7550,5
20250401,121600,226924465,7560,7560,7560,7560,8
20250401,121500,226863985,7560,7560,7570,7560,110
20250401,121400,226031895,7560,7560,7560,7560,0
20250401,121300,226031895,7560,7560,7560,7560,4
20250401,121200,226001655,7560,7560,7560,7560,0
20250401,121100,226001655,7560,7570,7570,7560,16
20250401,121000,225880555,7560,7560,7560,7560,0
20250401,120900,225880555,7560,7560,7560,7560,57
20250401,120800,225449635,7560,7560,7560,7560,8
20250401,120700,225389155,7570,7570,7570,7570,0
20250401,120600,225389155,7570,7570,7570,7570,0
20250401,120500,225389155,7570,7570,7570,7570,49
20250401,120400,225018225,7580,7580,7580,7580,0
20250401,120300,225018225,7580,7550,7580,7540,105
20250401,120200,224224445,7540,7540,7540,7540,0
20250401,120100,224224445,7540,7540,7540,7540,1
20250401,120000,224216905,7550,7550,7550,7550,0
20250401,115900,224216905,7550,7550,7550,7550,0
20250401,115800,224216905,7550,7550,7550,7550,13
20250401,115700,224118755,7550,7550,7550,7550,4
20250401,115600,224088555,7540,7540,7540,7540,0
20250401,115500,224088555,7540,7540,7540,7540,2
20250401,115400,224073475,7570,7570,7570,7570,13
20250401,115300,223975065,7570,7570,7570,7570,0
20250401,115200,223975065,7570,7570,7570,7570,1
20250401,115100,223967495,7540,7555,7555,7540,354
20250401,115000,221293835,7540,7550,7550,7540,23
20250401,114900,221120215,7550,7550,7550,7550,24
20250401,114800,220939015,7580,7560,7580,7550,272
20250401,114700,218881075,7570,7570,7570,7570,0
20250401,114600,218881075,7570,7570,7570,7570,0
20250401,114500,218881075,7570,7570,7570,7570,0
20250401,114400,218881075,7570,7560,7570,7560,72
20250401,114300,218336265,7560,7560,7560,7560,29
20250401,114200,218117025,7550,7550,7550,7550,0
20250401,114100,218117025,7550,7550,7550,7550,1
20250401,114000,218109475,7550,7550,7550,7550,5
20250401,113900,218071725,7550,7560,7560,7550,118
20250401,113800,217179805,7550,7560,7580,7550,461
20250401,113700,213694195,7550,7550,7560,7550,914
20250401,113600,206793005,7550,7550,7550,7550,0
20250401,113500,206793005,7550,7550,7570,7540,355
20250401,113400,204110055,7550,7540,7550,7530,588
20250401,113300,199682075,7540,7540,7540,7540,15
20250401,113200,199568975,7560,7560,7560,7560,0
20250401,113100,199568975,7560,7560,7560,7560,0
20250401,113000,199568975,7560,7550,7560,7550,17
20250401,112900,199440475,7540,7550,7560,7540,1025
20250401,112800,191696965,7550,7550,7550,7550,1
20250401,112700,191689415,7540,7540,7540,7540,0
20250401,112600,191689415,7540,7520,7540,7520,730
20250401,112500,186198785,7490,7520,7520,7490,945
20250401,112400,179111015,7540,7540,7540,7540,0
20250401,112300,179111015,7540,7540,7540,7540,1
20250401,112200,179103475,7530,7530,7530,7530,2
20250401,112100,179088415,7510,7510,7510,7510,1
20250401,112000,179080905,7540,7540,7540,7520,532
20250401,111900,175075605,7530,7540,7550,7530,128
20250401,111800,174110325,7550,7550,7550,7550,0
20250401,111700,174110325,7550,7550,7550,7550,90
20250401,111600,173430825,7540,7540,7540,7540,27
20250401,111500,173227245,7530,7530,7530,7530,93
20250401,111400,172526955,7530,7520,7530,7520,57
20250401,111300,172098135,7510,7510,7510,7510,0
20250401,111200,172098135,7510,7520,7520,7500,55
20250401,111100,171684995,7510,7510,7510,7510,0
20250401,111000,171684995,7510,7510,7510,7510,10
20250401,110900,171609895,7510,7520,7520,7510,37
20250401,110800,171331985,7520,7520,7520,7520,0
20250401,110700,171331985,7520,7520,7520,7520,0
20250401,110600,171331985,7520,7520,7520,7520,140
20250401,110500,170279185,7520,7530,7540,7520,109
20250401,110400,169458555,7520,7510,7520,7510,152
20250401,110300,168315635,7520,7510,7520,7510,7
20250401,110200,168263055,7500,7480,7500,7480,27
20250401,110100,168060755,7490,7490,7490,7490,9
20250401,110000,167993345,7470,7470,7490,7470,81
20250401,105900,167387695,7470,7470,7470,7470,0
20250401,105800,167387695,7470,7470,7470,7460,687
20250401,105700,162256885,7470,7470,7470,7470,0
20250401,105600,162256885,7470,7470,7470,7470,1
20250401,105500,162249415,7480,7470,7480,7470,4
20250401,105400,162219525,7480,7470,7480,7470,44
20250401,105300,161890815,7450,7450,7450,7450,0
20250401,105200,161890815,7450,7490,7490,7450,1345
20250401,105100,151839515,7520,7520,7520,7520,0
20250401,105000,151839515,7520,7520,7520,7520,20
20250401,104900,151689115,7520,7520,7520,7520,0
20250401,104800,151689115,7520,7480,7530,7470,122
20250401,104700,150773935,7480,7460,7480,7460,53
20250401,104600,150378055,7460,7460,7460,7460,0
20250401,104500,150378055,7460,7450,7460,7450,4
20250401,104400,150348235,7450,7440,7450,7430,131
20250401,104300,149373685,7430,7420,7430,7420,22
20250401,104200,149210385,7410,7410,7410,7410,0
20250401,104100,149210385,7410,7395,7410,7395,184
20250401,104000,147849010,7390,7390,7390,7390,33
20250401,103900,147605140,7390,7390,7390,7390,2
20250401,103800,147590360,7395,7395,7395,7395,1
20250401,103700,147582965,7395,7395,7395,7395,62
20250401,103600,147124475,7395,7400,7400,7395,24
20250401,103500,146946930,7380,7390,7390,7380,127
20250401,103400,146009520,7400,7415,7415,7400,250
20250401,103300,144156520,7430,7430,7430,7430,1
20250401,103200,144149090,7380,7380,7380,7380,0
20250401,103100,144149090,7380,7400,7450,7380,257
20250401,103000,142247740,7410,7410,7410,7410,90
20250401,102900,141580840,7410,7410,7410,7410,150
20250401,102800,140469340,7420,7420,7420,7420,0
20250401,102700,140469340,7420,7420,7420,7420,6
20250401,102600,140424820,7420,7420,7420,7420,7
20250401,102500,140372880,7420,7420,7420,7420,44
20250401,102400,140046400,7420,7420,7420,7420,0
20250401,102300,140046400,7420,7420,7420,7420,0
20250401,102200,140046400,7420,7420,7420,7420,2
20250401,102100,140031560,7410,7410,7410,7410,19
20250401,102000,139890770,7410,7420,7420,7410,135
20250401,101900,138889410,7420,7420,7420,7420,0
20250401,101800,138889410,7420,7420,7420,7420,0
20250401,101700,138889410,7420,7420,7420,7420,0
20250401,101600,138889410,7420,7410,7430,7410,21
20250401,101500,138733520,7440,7440,7440,7440,0
20250401,101400,138733520,7440,7430,7440,7430,40
20250401,101300,138436310,7430,7430,7430,7430,0
20250401,101200,138436310,7430,7430,7430,7430,0
20250401,101100,138436310,7430,7420,7430,7400,231
20250401,101000,136722190,7420,7420,7420,7420,0
20250401,100900,136722190,7420,7390,7420,7390,165
20250401,100800,135500840,7390,7380,7390,7380,35
20250401,100700,135242310,7380,7370,7380,7370,344
20250401,100600,132707020,7370,7370,7370,7370,0
20250401,100500,132707020,7370,7350,7370,7340,613
20250401,100400,128194290,7340,7340,7340,7340,0
20250401,100300,128194290,7340,7340,7340,7340,0
20250401,100200,128194290,7340,7350,7350,7340,569
20250401,100100,124015820,7350,7340,7350,7340,41
20250401,100000,123714780,7330,7320,7330,7320,187
20250401,095900,122344090,7330,7320,7330,7310,89
20250401,095800,121692630,7310,7320,7320,7310,368
20250401,095700,118999620,7330,7330,7330,7330,196
20250401,095600,117562940,7330,7330,7330,7330,307
20250401,095500,115312630,7330,7340,7340,7330,355
20250401,095400,112709050,7340,7350,7350,7340,42
20250401,095300,112400370,7350,7350,7350,7350,3
20250401,095200,112378320,7370,7360,7370,7360,40
20250401,095100,112083760,7360,7380,7380,7360,124
20250401,095000,111170580,7390,7390,7390,7390,19
20250401,094900,111030170,7390,7380,7390,7360,108
20250401,094800,110233740,7370,7390,7390,7360,95
20250401,094700,109533450,7400,7400,7400,7400,1
20250401,094600,109526050,7400,7400,7400,7400,19
20250401,094500,109385450,7430,7430,7430,7430,0
20250401,094400,109385450,7430,7430,7430,7430,10
20250401,094300,109311150,7360,7340,7500,7330,705
20250401,094200,104128490,7340,7390,7390,7340,867
20250401,094100,97728320,7390,7390,7390,7390,3
20250401,094000,97706150,7390,7390,7390,7390,20
20250401,093900,97558350,7390,7390,7390,7390,0
20250401,093800,97558350,7390,7370,7390,7370,58
20250401,093700,97130220,7370,7330,7380,7330,75
20250401,093600,96577770,7370,7360,7370,7320,1985
20250401,093500,82008300,7360,7310,7370,7310,992
20250401,093400,74715270,7360,7370,7370,7320,1215
20250401,093300,65783940,7370,7410,7410,7370,461
20250401,093200,62374670,7400,7420,7420,7400,511
20250401,093100,58588850,7410,7420,7420,7410,528
20250401,093000,54675660,7410,7410,7420,7410,130
20250401,092900,53711360,7420,7410,7420,7410,115
20250401,092800,52858210,7410,7420,7420,7410,498
20250401,092700,49163710,7420,7430,7430,7420,596
20250401,092600,44741290,7440,7440,7440,7440,49
20250401,092500,44376730,7440,7450,7450,7440,177
20250401,092400,43058310,7460,7460,7460,7460,14
20250401,092300,42953870,7460,7480,7480,7460,1010
20250401,092200,35401790,7480,7490,7490,7480,127
20250401,092100,34451820,7500,7500,7500,7500,0
20250401,092000,34451820,7500,7510,7510,7480,760
20250401,091900,28752740,7490,7490,7490,7490,0
20250401,091800,28752740,7490,7520,7520,7490,425
20250401,091700,25568410,7490,7490,7490,7490,2
20250401,091600,25553430,7520,7490,7520,7490,22
20250401,091500,25388070,7510,7510,7510,7510,11
20250401,091400,25305460,7510,7510,7510,7510,0
20250401,091300,25305460,7510,7520,7520,7510,57
20250401,091200,24876880,7520,7530,7530,7520,12
20250401,091100,24786620,7530,7530,7530,7530,26
20250401,091000,24590840,7530,7490,7530,7480,676
20250401,090900,19527210,7520,7510,7520,7490,47
20250401,090800,19174220,7510,7510,7510,7510,31
20250401,090700,18941410,7480,7480,7500,7480,75
20250401,090600,18379750,7480,7480,7480,7480,15
20250401,090500,18267550,7470,7440,7470,7440,666
20250401,090400,13305310,7450,7450,7450,7450,10
20250401,090300,13230810,7450,7455,7470,7450,714
20250401,090200,7899690,7520,7520,7520,7520,3
20250401,090100,7877130,7520,7560,7560,7500,272
20250401,090000,5828610,7560,7410,7560,7410,784
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 201300 392877215 7530 7530 7530 7530 444
3 20250401 201200 392877215 7530 7530 7530 7530 0
4 20250401 201100 392877215 7530 7530 7530 7530 0
5 20250401 201000 392877215 7530 7530 7530 7530 0
6 20250401 200900 392877215 7530 7530 7530 7530 0
7 20250401 200800 392877215 7530 7530 7530 7530 0
8 20250401 200700 392877215 7530 7530 7530 7530 0
9 20250401 200600 392877215 7530 7530 7530 7530 0
10 20250401 200500 392877215 7530 7530 7530 7530 0
11 20250401 200400 392877215 7530 7530 7530 7530 0
12 20250401 200300 392877215 7530 7530 7530 7530 0
13 20250401 200200 392877215 7530 7530 7530 7530 0
14 20250401 200100 392877215 7530 7530 7530 7530 0
15 20250401 200000 392877215 7530 7530 7530 7530 0
16 20250401 195900 392877215 7530 7530 7530 7530 0
17 20250401 195800 392877215 7530 7530 7530 7530 0
18 20250401 195700 392877215 7530 7530 7530 7530 0
19 20250401 195600 392877215 7530 7530 7530 7530 0
20 20250401 195500 392877215 7530 7530 7530 7530 0
21 20250401 195400 392877215 7530 7530 7530 7530 0
22 20250401 195300 392877215 7530 7530 7530 7530 0
23 20250401 195200 392877215 7530 7530 7530 7530 0
24 20250401 195100 392877215 7530 7530 7530 7530 0
25 20250401 195000 392877215 7530 7530 7530 7530 0
26 20250401 194900 392877215 7530 7530 7530 7530 0
27 20250401 194800 392877215 7530 7530 7530 7530 0
28 20250401 194700 392877215 7530 7530 7530 7530 0
29 20250401 194600 392877215 7530 7530 7530 7530 0
30 20250401 194500 392877215 7530 7530 7530 7530 0
31 20250401 194400 392877215 7530 7530 7530 7530 0
32 20250401 194300 392877215 7530 7530 7530 7530 444
33 20250401 194200 392877215 7530 7530 7530 7530 0
34 20250401 194100 392877215 7530 7530 7530 7530 0
35 20250401 194000 392877215 7530 7530 7530 7530 0
36 20250401 193900 392877215 7530 7530 7530 7530 0
37 20250401 193800 392877215 7530 7530 7530 7530 0
38 20250401 193700 392877215 7530 7530 7530 7530 0
39 20250401 193600 392877215 7530 7530 7530 7530 0
40 20250401 193500 392877215 7530 7530 7530 7530 0
41 20250401 193400 392877215 7530 7530 7530 7530 0
42 20250401 193300 392877215 7530 7530 7530 7530 0
43 20250401 193200 392877215 7530 7530 7530 7530 0
44 20250401 193100 392877215 7530 7530 7530 7530 0
45 20250401 193000 392877215 7530 7530 7530 7530 0
46 20250401 192900 392877215 7530 7530 7530 7530 0
47 20250401 192800 392877215 7530 7530 7530 7530 0
48 20250401 192700 392877215 7530 7530 7530 7530 0
49 20250401 192600 392877215 7530 7530 7530 7530 0
50 20250401 192500 392877215 7530 7530 7530 7530 0
51 20250401 192400 392877215 7530 7530 7530 7530 0
52 20250401 192300 392877215 7530 7530 7530 7530 0
53 20250401 192200 392877215 7530 7530 7530 7530 0
54 20250401 192100 392877215 7530 7530 7530 7530 0
55 20250401 192000 392877215 7530 7530 7530 7530 0
56 20250401 191900 392877215 7530 7530 7530 7530 0
57 20250401 191800 392877215 7530 7530 7530 7530 0
58 20250401 191700 392877215 7530 7530 7530 7530 0
59 20250401 191600 392877215 7530 7530 7530 7530 0
60 20250401 191500 392877215 7530 7530 7530 7530 0
61 20250401 191400 392877215 7530 7530 7530 7530 0
62 20250401 191300 392877215 7530 7530 7530 7530 444
63 20250401 191200 392877215 7530 7530 7530 7530 0
64 20250401 191100 392877215 7530 7530 7530 7530 0
65 20250401 191000 392877215 7530 7530 7530 7530 0
66 20250401 190900 392877215 7530 7530 7530 7530 0
67 20250401 190800 392877215 7530 7530 7530 7530 0
68 20250401 190700 392877215 7530 7530 7530 7530 0
69 20250401 190600 392877215 7530 7530 7530 7530 0
70 20250401 190500 392877215 7530 7530 7530 7530 0
71 20250401 190400 392877215 7530 7530 7530 7530 0
72 20250401 190300 392877215 7530 7530 7530 7530 0
73 20250401 190200 392877215 7530 7530 7530 7530 0
74 20250401 190100 392877215 7530 7530 7530 7530 0
75 20250401 190000 392877215 7530 7530 7530 7530 0
76 20250401 185900 392877215 7530 7530 7530 7530 0
77 20250401 185800 392877215 7530 7530 7530 7530 0
78 20250401 185700 392877215 7530 7530 7530 7530 0
79 20250401 185600 392877215 7530 7530 7530 7530 0
80 20250401 185500 392877215 7530 7530 7530 7530 0
81 20250401 185400 392877215 7530 7530 7530 7530 0
82 20250401 185300 392877215 7530 7530 7530 7530 0
83 20250401 185200 392877215 7530 7530 7530 7530 0
84 20250401 185100 392877215 7530 7530 7530 7530 0
85 20250401 185000 392877215 7530 7530 7530 7530 0
86 20250401 184900 392877215 7530 7530 7530 7530 0
87 20250401 184800 392877215 7530 7530 7530 7530 0
88 20250401 184700 392877215 7530 7530 7530 7530 0
89 20250401 184600 392877215 7530 7530 7530 7530 0
90 20250401 184500 392877215 7530 7530 7530 7530 0
91 20250401 184400 392877215 7530 7530 7530 7530 0
92 20250401 184300 392877215 7530 7530 7530 7530 444
93 20250401 184200 392877215 7530 7530 7530 7530 0
94 20250401 184100 392877215 7530 7530 7530 7530 0
95 20250401 184000 392877215 7530 7530 7530 7530 0
96 20250401 183900 392877215 7530 7530 7530 7530 0
97 20250401 183800 392877215 7530 7530 7530 7530 0
98 20250401 183700 392877215 7530 7530 7530 7530 0
99 20250401 183600 392877215 7530 7530 7530 7530 0
100 20250401 183500 392877215 7530 7530 7530 7530 0
101 20250401 183400 392877215 7530 7530 7530 7530 0
102 20250401 183300 392877215 7530 7530 7530 7530 0
103 20250401 183200 392877215 7530 7530 7530 7530 0
104 20250401 183100 392877215 7530 7530 7530 7530 0
105 20250401 183000 392877215 7530 7530 7530 7530 0
106 20250401 182900 392877215 7530 7530 7530 7530 0
107 20250401 182800 392877215 7530 7530 7530 7530 0
108 20250401 182700 392877215 7530 7530 7530 7530 0
109 20250401 182600 392877215 7530 7530 7530 7530 0
110 20250401 182500 392877215 7530 7530 7530 7530 0
111 20250401 182400 392877215 7530 7530 7530 7530 0
112 20250401 182300 392877215 7530 7530 7530 7530 0
113 20250401 182200 392877215 7530 7530 7530 7530 0
114 20250401 182100 392877215 7530 7530 7530 7530 0
115 20250401 182000 392877215 7530 7530 7530 7530 0
116 20250401 181900 392877215 7530 7530 7530 7530 0
117 20250401 181800 392877215 7530 7530 7530 7530 0
118 20250401 181700 392877215 7530 7530 7530 7530 0
119 20250401 181600 392877215 7530 7530 7530 7530 0
120 20250401 181500 392877215 7530 7530 7530 7530 0
121 20250401 181400 392877215 7530 7530 7530 7530 0
122 20250401 181300 392877215 7530 7530 7530 7530 444
123 20250401 181200 392877215 7530 7530 7530 7530 0
124 20250401 181100 392877215 7530 7530 7530 7530 0
125 20250401 181000 392877215 7530 7530 7530 7530 0
126 20250401 180900 392877215 7530 7530 7530 7530 0
127 20250401 180800 392877215 7530 7530 7530 7530 0
128 20250401 180700 392877215 7530 7530 7530 7530 0
129 20250401 180600 392877215 7530 7530 7530 7530 0
130 20250401 180500 392877215 7530 7530 7530 7530 0
131 20250401 180400 392877215 7530 7530 7530 7530 0
132 20250401 180300 392877215 7530 7530 7530 7530 0
133 20250401 180200 392877215 7530 7530 7530 7530 0
134 20250401 180100 392877215 7530 7530 7530 7530 0
135 20250401 180000 392877215 7530 7530 7530 7530 0
136 20250401 175900 392877215 7530 7530 7530 7530 0
137 20250401 175800 392877215 7530 7530 7530 7530 0
138 20250401 175700 392877215 7530 7530 7530 7530 0
139 20250401 175600 392877215 7530 7530 7530 7530 0
140 20250401 175500 392877215 7530 7530 7530 7530 0
141 20250401 175400 392877215 7530 7530 7530 7530 0
142 20250401 175300 392877215 7530 7530 7530 7530 0
143 20250401 175200 392877215 7530 7530 7530 7530 0
144 20250401 175100 392877215 7530 7530 7530 7530 0
145 20250401 175000 392877215 7530 7530 7530 7530 0
146 20250401 174900 392877215 7530 7530 7530 7530 0
147 20250401 174800 392877215 7530 7530 7530 7530 0
148 20250401 174700 392877215 7530 7530 7530 7530 0
149 20250401 174600 392877215 7530 7530 7530 7530 0
150 20250401 174500 392877215 7530 7530 7530 7530 0
151 20250401 174400 392877215 7530 7530 7530 7530 0
152 20250401 174300 392877215 7530 7530 7530 7530 444
153 20250401 174200 392877215 7530 7530 7530 7530 0
154 20250401 174100 392877215 7530 7530 7530 7530 0
155 20250401 174000 392877215 7530 7530 7530 7530 0
156 20250401 173900 392877215 7530 7530 7530 7530 0
157 20250401 173800 392877215 7530 7530 7530 7530 0
158 20250401 173700 392877215 7530 7530 7530 7530 0
159 20250401 173600 392877215 7530 7530 7530 7530 0
160 20250401 173500 392877215 7530 7530 7530 7530 0
161 20250401 173400 392877215 7530 7530 7530 7530 0
162 20250401 173300 392877215 7530 7530 7530 7530 0
163 20250401 173200 392877215 7530 7530 7530 7530 0
164 20250401 173100 392877215 7530 7530 7530 7530 0
165 20250401 173000 392877215 7530 7530 7530 7530 0
166 20250401 172900 392877215 7530 7530 7530 7530 0
167 20250401 172800 392877215 7530 7530 7530 7530 0
168 20250401 172700 392877215 7530 7530 7530 7530 0
169 20250401 172600 392877215 7530 7530 7530 7530 0
170 20250401 172500 392877215 7530 7530 7530 7530 0
171 20250401 172400 392877215 7530 7530 7530 7530 0
172 20250401 172300 392877215 7530 7530 7530 7530 0
173 20250401 172200 392877215 7530 7530 7530 7530 0
174 20250401 172100 392877215 7530 7530 7530 7530 0
175 20250401 172000 392877215 7530 7530 7530 7530 0
176 20250401 171900 392877215 7530 7530 7530 7530 0
177 20250401 171800 392877215 7530 7530 7530 7530 0
178 20250401 171700 392877215 7530 7530 7530 7530 0
179 20250401 171600 392877215 7530 7530 7530 7530 0
180 20250401 171500 392877215 7530 7530 7530 7530 0
181 20250401 171400 392877215 7530 7530 7530 7530 0
182 20250401 171300 392877215 7530 7530 7530 7530 444
183 20250401 171200 392877215 7530 7530 7530 7530 0
184 20250401 171100 392877215 7530 7530 7530 7530 0
185 20250401 171000 392877215 7530 7530 7530 7530 0
186 20250401 170900 392877215 7530 7530 7530 7530 0
187 20250401 170800 392877215 7530 7530 7530 7530 0
188 20250401 170700 392877215 7530 7530 7530 7530 0
189 20250401 170600 392877215 7530 7530 7530 7530 0
190 20250401 170500 392877215 7530 7530 7530 7530 0
191 20250401 170400 392877215 7530 7530 7530 7530 0
192 20250401 170300 392877215 7530 7530 7530 7530 0
193 20250401 170200 392877215 7530 7530 7530 7530 0
194 20250401 170100 392877215 7530 7530 7530 7530 0
195 20250401 170000 392877215 7530 7530 7530 7530 0
196 20250401 165900 392877215 7530 7530 7530 7530 0
197 20250401 165800 392877215 7530 7530 7530 7530 0
198 20250401 165700 392877215 7530 7530 7530 7530 0
199 20250401 165600 392877215 7530 7530 7530 7530 0
200 20250401 165500 392877215 7530 7530 7530 7530 0
201 20250401 165400 392877215 7530 7530 7530 7530 0
202 20250401 165300 392877215 7530 7530 7530 7530 0
203 20250401 165200 392877215 7530 7530 7530 7530 0
204 20250401 165100 392877215 7530 7530 7530 7530 0
205 20250401 165000 392877215 7530 7530 7530 7530 0
206 20250401 164900 392877215 7530 7530 7530 7530 0
207 20250401 164800 392877215 7530 7530 7530 7530 0
208 20250401 164700 392877215 7530 7530 7530 7530 0
209 20250401 164600 392877215 7530 7530 7530 7530 0
210 20250401 164500 392877215 7530 7530 7530 7530 0
211 20250401 164400 392877215 7530 7530 7530 7530 0
212 20250401 164300 392877215 7530 7530 7530 7530 444
213 20250401 164200 392877215 7530 7530 7530 7530 0
214 20250401 164100 392877215 7530 7530 7530 7530 0
215 20250401 164000 392877215 7530 7530 7530 7530 0
216 20250401 163900 392877215 7530 7530 7530 7530 0
217 20250401 163800 392877215 7530 7530 7530 7530 0
218 20250401 163700 392877215 7530 7530 7530 7530 0
219 20250401 163600 392877215 7530 7530 7530 7530 0
220 20250401 163500 392877215 7530 7530 7530 7530 0
221 20250401 163400 392877215 7530 7530 7530 7530 0
222 20250401 163300 392877215 7530 7530 7530 7530 0
223 20250401 163200 392877215 7530 7530 7530 7530 0
224 20250401 163100 392877215 7530 7530 7530 7530 0
225 20250401 163000 392877215 7530 7530 7530 7530 0
226 20250401 162900 392877215 7530 7530 7530 7530 0
227 20250401 162800 392877215 7530 7530 7530 7530 0
228 20250401 162700 392877215 7530 7530 7530 7530 0
229 20250401 162600 392877215 7530 7530 7530 7530 0
230 20250401 162500 392877215 7530 7530 7530 7530 0
231 20250401 162400 392877215 7530 7530 7530 7530 0
232 20250401 162300 392877215 7530 7530 7530 7530 0
233 20250401 162200 392877215 7530 7530 7530 7530 0
234 20250401 162100 392877215 7530 7530 7530 7530 0
235 20250401 162000 392877215 7530 7530 7530 7530 0
236 20250401 161900 392877215 7530 7530 7530 7530 0
237 20250401 161800 392877215 7530 7530 7530 7530 0
238 20250401 161700 392877215 7530 7530 7530 7530 0
239 20250401 161600 392877215 7530 7530 7530 7530 0
240 20250401 161500 392877215 7530 7530 7530 7530 0
241 20250401 161400 392877215 7530 7530 7530 7530 0
242 20250401 161300 392877215 7530 7530 7530 7530 444
243 20250401 161200 392877215 7530 7530 7530 7530 0
244 20250401 161100 392877215 7530 7530 7530 7530 0
245 20250401 161000 392877215 7530 7530 7530 7530 0
246 20250401 160900 392877215 7530 7530 7530 7530 0
247 20250401 160800 392877215 7530 7530 7530 7530 0
248 20250401 160700 392877215 7530 7530 7530 7530 0
249 20250401 160600 392877215 7530 7530 7530 7530 0
250 20250401 160500 392877215 7530 7530 7530 7530 0
251 20250401 160400 392877215 7530 7530 7530 7530 0
252 20250401 160300 392877215 7530 7530 7530 7530 0
253 20250401 160200 392877215 7530 7530 7530 7530 0
254 20250401 160100 392877215 7530 7530 7530 7530 0
255 20250401 160000 392877215 7530 7530 7530 7530 0
256 20250401 155900 392877215 7530 7530 7530 7530 0
257 20250401 155800 392877215 7530 7530 7530 7530 0
258 20250401 155700 392877215 7530 7530 7530 7530 0
259 20250401 155600 392877215 7530 7530 7530 7530 0
260 20250401 155500 392877215 7530 7530 7530 7530 0
261 20250401 155400 392877215 7530 7530 7530 7530 0
262 20250401 155300 392877215 7530 7530 7530 7530 0
263 20250401 155200 392877215 7530 7530 7530 7530 0
264 20250401 155100 392877215 7530 7530 7530 7530 0
265 20250401 155000 392877215 7530 7530 7530 7530 0
266 20250401 154900 392877215 7530 7530 7530 7530 0
267 20250401 154800 392877215 7530 7530 7530 7530 0
268 20250401 154700 392877215 7530 7530 7530 7530 0
269 20250401 154600 392877215 7530 7530 7530 7530 0
270 20250401 154500 392877215 7530 7530 7530 7530 0
271 20250401 154400 392877215 7530 7530 7530 7530 0
272 20250401 154300 392877215 7530 7530 7530 7530 444
273 20250401 154200 392877215 7530 7530 7530 7530 0
274 20250401 154100 392877215 7530 7530 7530 7530 0
275 20250401 154000 392877215 7530 7530 7530 7530 0
276 20250401 153900 392877215 7530 7530 7530 7530 0
277 20250401 153800 392877215 7530 7530 7530 7530 0
278 20250401 153700 392877215 7530 7530 7530 7530 0
279 20250401 153600 392877215 7530 7530 7530 7530 0
280 20250401 153500 392877215 7530 7530 7530 7530 0
281 20250401 153400 392877215 7530 7530 7530 7530 0
282 20250401 153300 392877215 7530 7530 7530 7530 0
283 20250401 153200 392877215 7530 7530 7530 7530 0
284 20250401 153100 392877215 7530 7530 7530 7530 0
285 20250401 153000 392877215 7530 7530 7530 7530 444
286 20250401 152900 389533895 7530 7530 7530 7530 0
287 20250401 152800 389533895 7530 7530 7530 7530 0
288 20250401 152700 389533895 7530 7530 7530 7530 0
289 20250401 152600 389533895 7530 7530 7530 7530 0
290 20250401 152500 389533895 7530 7530 7530 7530 0
291 20250401 152400 389533895 7530 7530 7530 7530 0
292 20250401 152300 389533895 7530 7530 7530 7530 0
293 20250401 152200 389533895 7530 7530 7530 7530 0
294 20250401 152100 389533895 7530 7530 7530 7530 0
295 20250401 152000 389533895 7530 7530 7530 7530 0
296 20250401 151900 389533895 7530 7530 7530 7530 0
297 20250401 151800 389533895 7530 7520 7530 7500 46
298 20250401 151700 389188295 7520 7520 7520 7520 0
299 20250401 151600 389188295 7520 7510 7520 7510 95
300 20250401 151500 388474105 7500 7500 7500 7500 0
301 20250401 151400 388474105 7500 7500 7500 7500 13
302 20250401 151300 388376605 7500 7490 7500 7480 1363
303 20250401 151200 378167305 7490 7500 7500 7490 326
304 20250401 151100 375723035 7500 7500 7500 7500 85
305 20250401 151000 375085535 7500 7500 7500 7500 45
306 20250401 150900 374748035 7500 7500 7500 7500 174
307 20250401 150800 373443035 7510 7510 7510 7510 75
308 20250401 150700 372879785 7520 7520 7520 7520 18
309 20250401 150600 372744425 7520 7520 7520 7520 120
310 20250401 150500 371842025 7520 7520 7520 7520 47
311 20250401 150400 371488585 7520 7520 7520 7520 242
312 20250401 150300 369668745 7520 7520 7520 7520 0
313 20250401 150200 369668745 7520 7520 7520 7520 39
314 20250401 150100 369375465 7520 7520 7520 7520 100
315 20250401 150000 368623465 7520 7520 7520 7520 62
316 20250401 145900 368157225 7540 7540 7540 7540 0
317 20250401 145800 368157225 7540 7540 7540 7540 0
318 20250401 145700 368157225 7540 7540 7540 7540 1
319 20250401 145600 368149685 7520 7520 7520 7520 0
320 20250401 145500 368149685 7520 7520 7520 7520 0
321 20250401 145400 368149685 7520 7530 7530 7520 146
322 20250401 145300 367051205 7530 7520 7530 7510 151
323 20250401 145200 365916395 7510 7510 7510 7510 0
324 20250401 145100 365916395 7510 7510 7510 7510 0
325 20250401 145000 365916395 7510 7510 7510 7510 0
326 20250401 144900 365916395 7510 7510 7510 7510 50
327 20250401 144800 365540895 7510 7510 7510 7510 0
328 20250401 144700 365540895 7510 7530 7530 7510 469
329 20250401 144600 362015775 7530 7530 7530 7520 348
330 20250401 144500 359395715 7520 7520 7520 7520 32
331 20250401 144400 359155075 7520 7520 7520 7520 10
332 20250401 144300 359079875 7520 7520 7520 7520 75
333 20250401 144200 358515875 7520 7520 7520 7520 34
334 20250401 144100 358260195 7520 7500 7520 7500 2
335 20250401 144000 358245175 7500 7530 7530 7500 2645
336 20250401 143900 338377335 7530 7530 7530 7530 364
337 20250401 143800 335636415 7530 7530 7530 7530 100
338 20250401 143700 334883415 7540 7540 7540 7540 0
339 20250401 143600 334883415 7540 7540 7540 7540 9
340 20250401 143500 334815555 7530 7540 7540 7530 111
341 20250401 143400 333979435 7540 7540 7540 7540 104
342 20250401 143300 333195275 7530 7530 7530 7530 0
343 20250401 143200 333195275 7530 7530 7530 7530 0
344 20250401 143100 333195275 7530 7530 7530 7530 10
345 20250401 143000 333119975 7530 7530 7530 7530 0
346 20250401 142900 333119975 7530 7530 7530 7530 0
347 20250401 142800 333119975 7530 7530 7530 7530 0
348 20250401 142700 333119975 7530 7530 7530 7530 75
349 20250401 142600 332555225 7540 7540 7540 7540 27
350 20250401 142500 332351645 7540 7540 7540 7540 49
351 20250401 142400 331982185 7540 7540 7540 7540 0
352 20250401 142300 331982185 7540 7550 7550 7540 6
353 20250401 142200 331936895 7540 7540 7540 7540 9
354 20250401 142100 331869035 7540 7540 7540 7540 91
355 20250401 142000 331182895 7540 7540 7540 7540 8
356 20250401 141900 331122575 7540 7530 7540 7530 8
357 20250401 141800 331062325 7550 7550 7550 7550 0
358 20250401 141700 331062325 7550 7550 7550 7550 0
359 20250401 141600 331062325 7550 7550 7550 7550 0
360 20250401 141500 331062325 7550 7550 7550 7550 16
361 20250401 141400 330941525 7540 7540 7540 7540 5
362 20250401 141300 330903825 7550 7540 7550 7540 70
363 20250401 141200 330375455 7540 7540 7540 7540 78
364 20250401 141100 329787335 7540 7540 7540 7530 16
365 20250401 141000 329666745 7530 7530 7530 7530 10
366 20250401 140900 329591445 7530 7530 7530 7530 0
367 20250401 140800 329591445 7530 7530 7530 7530 187
368 20250401 140700 328183335 7520 7520 7520 7520 10
369 20250401 140600 328108135 7530 7530 7530 7530 8
370 20250401 140500 328047895 7530 7530 7530 7530 0
371 20250401 140400 328047895 7530 7530 7530 7530 10
372 20250401 140300 327972595 7540 7540 7540 7540 0
373 20250401 140200 327972595 7540 7540 7540 7540 53
374 20250401 140100 327572975 7530 7530 7530 7530 0
375 20250401 140000 327572975 7530 7530 7530 7530 46
376 20250401 135900 327226595 7530 7520 7530 7510 202
377 20250401 135800 325706535 7530 7510 7530 7510 226
378 20250401 135700 324007955 7530 7530 7530 7530 0
379 20250401 135600 324007955 7530 7530 7540 7530 1014
380 20250401 135500 316372405 7530 7530 7530 7530 22
381 20250401 135400 316206745 7510 7510 7510 7510 0
382 20250401 135300 316206745 7510 7510 7510 7510 0
383 20250401 135200 316206745 7510 7510 7510 7510 0
384 20250401 135100 316206745 7510 7530 7530 7510 51
385 20250401 135000 315823295 7530 7530 7530 7530 10
386 20250401 134900 315747995 7520 7520 7520 7520 2
387 20250401 134800 315732955 7520 7530 7530 7520 29
388 20250401 134700 315514865 7530 7530 7530 7530 0
389 20250401 134600 315514865 7530 7520 7530 7520 120
390 20250401 134500 314611975 7500 7500 7500 7500 0
391 20250401 134400 314611975 7500 7500 7500 7500 0
392 20250401 134300 314611975 7500 7520 7520 7500 84
393 20250401 134200 313980605 7520 7520 7520 7520 0
394 20250401 134100 313980605 7520 7520 7520 7520 0
395 20250401 134000 313980605 7520 7520 7520 7520 5
396 20250401 133900 313943005 7520 7520 7520 7520 0
397 20250401 133800 313943005 7520 7520 7520 7520 1
398 20250401 133700 313935485 7520 7520 7520 7520 0
399 20250401 133600 313935485 7520 7520 7520 7520 122
400 20250401 133500 313018045 7520 7520 7520 7520 0
401 20250401 133400 313018045 7520 7500 7520 7500 7
402 20250401 133300 312965505 7510 7510 7510 7510 0
403 20250401 133200 312965505 7510 7510 7510 7500 484
404 20250401 133100 309331385 7510 7510 7510 7510 3
405 20250401 133000 309308855 7510 7510 7510 7510 0
406 20250401 132900 309308855 7510 7510 7510 7500 64
407 20250401 132800 308828235 7520 7520 7520 7520 30
408 20250401 132700 308602635 7520 7520 7520 7520 0
409 20250401 132600 308602635 7520 7520 7520 7520 4
410 20250401 132500 308572555 7490 7510 7510 7490 3449
411 20250401 132400 282700085 7530 7520 7530 7520 85
412 20250401 132300 282060505 7520 7520 7520 7520 120
413 20250401 132200 281158105 7530 7530 7530 7530 10
414 20250401 132100 281082805 7530 7530 7530 7530 0
415 20250401 132000 281082805 7530 7530 7530 7530 3
416 20250401 131900 281060215 7530 7530 7530 7530 65
417 20250401 131800 280570765 7530 7520 7530 7520 106
418 20250401 131700 279772925 7500 7500 7500 7500 0
419 20250401 131600 279772925 7500 7510 7550 7500 2320
420 20250401 131500 262274565 7500 7500 7500 7500 0
421 20250401 131400 262274565 7500 7500 7500 7500 0
422 20250401 131300 262274565 7500 7500 7500 7500 0
423 20250401 131200 262274565 7500 7500 7500 7500 0
424 20250401 131100 262274565 7500 7500 7500 7500 0
425 20250401 131000 262274565 7500 7500 7500 7500 0
426 20250401 130900 262274565 7500 7500 7500 7500 40
427 20250401 130800 261974565 7490 7490 7490 7490 105
428 20250401 130700 261188115 7490 7490 7490 7490 0
429 20250401 130600 261188115 7490 7490 7490 7490 1
430 20250401 130500 261180625 7480 7490 7490 7480 23
431 20250401 130400 261008565 7490 7490 7490 7490 0
432 20250401 130300 261008565 7490 7490 7490 7490 1
433 20250401 130200 261001075 7490 7490 7490 7490 1
434 20250401 130100 260993585 7490 7490 7490 7490 2
435 20250401 130000 260978605 7490 7490 7490 7490 1
436 20250401 125900 260971115 7490 7490 7490 7490 38
437 20250401 125800 260686495 7480 7480 7480 7480 0
438 20250401 125700 260686495 7480 7480 7480 7480 0
439 20250401 125600 260686495 7480 7490 7490 7480 22
440 20250401 125500 260521835 7490 7490 7490 7490 56
441 20250401 125400 260102395 7490 7490 7490 7490 1
442 20250401 125300 260094905 7480 7480 7480 7480 0
443 20250401 125200 260094905 7480 7480 7480 7480 0
444 20250401 125100 260094905 7480 7490 7490 7480 36
445 20250401 125000 259825585 7490 7530 7530 7490 1976
446 20250401 124900 244961895 7530 7530 7530 7530 0
447 20250401 124800 244961895 7530 7530 7530 7530 0
448 20250401 124700 244961895 7530 7530 7530 7530 0
449 20250401 124600 244961895 7530 7530 7530 7530 0
450 20250401 124500 244961895 7530 7530 7530 7530 5
451 20250401 124400 244924245 7540 7540 7540 7540 20
452 20250401 124300 244773445 7540 7540 7540 7540 1
453 20250401 124200 244765905 7550 7550 7550 7550 0
454 20250401 124100 244765905 7550 7550 7550 7550 0
455 20250401 124000 244765905 7550 7550 7550 7550 5
456 20250401 123900 244728155 7540 7540 7540 7540 0
457 20250401 123800 244728155 7540 7540 7540 7530 12
458 20250401 123700 244637715 7540 7540 7540 7540 0
459 20250401 123600 244637715 7540 7530 7540 7530 61
460 20250401 123500 244178165 7540 7540 7540 7540 50
461 20250401 123400 243801165 7540 7550 7550 7540 204
462 20250401 123300 242262965 7540 7540 7540 7540 19
463 20250401 123200 242119705 7540 7540 7540 7540 0
464 20250401 123100 242119705 7540 7540 7540 7540 0
465 20250401 123000 242119705 7540 7540 7540 7540 1
466 20250401 122900 242112165 7550 7550 7550 7550 0
467 20250401 122800 242112165 7550 7550 7550 7550 0
468 20250401 122700 242112165 7550 7550 7550 7550 0
469 20250401 122600 242112165 7550 7550 7550 7550 0
470 20250401 122500 242112165 7550 7550 7550 7550 0
471 20250401 122400 242112165 7550 7550 7550 7550 0
472 20250401 122300 242112165 7550 7550 7550 7550 0
473 20250401 122200 242112165 7550 7550 7550 7550 49
474 20250401 122100 241742215 7530 7530 7530 7530 170
475 20250401 122000 240462115 7530 7540 7540 7530 1247
476 20250401 121900 231071945 7550 7530 7550 7530 92
477 20250401 121800 230377965 7540 7550 7550 7540 453
478 20250401 121700 226962225 7550 7560 7560 7550 5
479 20250401 121600 226924465 7560 7560 7560 7560 8
480 20250401 121500 226863985 7560 7560 7570 7560 110
481 20250401 121400 226031895 7560 7560 7560 7560 0
482 20250401 121300 226031895 7560 7560 7560 7560 4
483 20250401 121200 226001655 7560 7560 7560 7560 0
484 20250401 121100 226001655 7560 7570 7570 7560 16
485 20250401 121000 225880555 7560 7560 7560 7560 0
486 20250401 120900 225880555 7560 7560 7560 7560 57
487 20250401 120800 225449635 7560 7560 7560 7560 8
488 20250401 120700 225389155 7570 7570 7570 7570 0
489 20250401 120600 225389155 7570 7570 7570 7570 0
490 20250401 120500 225389155 7570 7570 7570 7570 49
491 20250401 120400 225018225 7580 7580 7580 7580 0
492 20250401 120300 225018225 7580 7550 7580 7540 105
493 20250401 120200 224224445 7540 7540 7540 7540 0
494 20250401 120100 224224445 7540 7540 7540 7540 1
495 20250401 120000 224216905 7550 7550 7550 7550 0
496 20250401 115900 224216905 7550 7550 7550 7550 0
497 20250401 115800 224216905 7550 7550 7550 7550 13
498 20250401 115700 224118755 7550 7550 7550 7550 4
499 20250401 115600 224088555 7540 7540 7540 7540 0
500 20250401 115500 224088555 7540 7540 7540 7540 2
501 20250401 115400 224073475 7570 7570 7570 7570 13
502 20250401 115300 223975065 7570 7570 7570 7570 0
503 20250401 115200 223975065 7570 7570 7570 7570 1
504 20250401 115100 223967495 7540 7555 7555 7540 354
505 20250401 115000 221293835 7540 7550 7550 7540 23
506 20250401 114900 221120215 7550 7550 7550 7550 24
507 20250401 114800 220939015 7580 7560 7580 7550 272
508 20250401 114700 218881075 7570 7570 7570 7570 0
509 20250401 114600 218881075 7570 7570 7570 7570 0
510 20250401 114500 218881075 7570 7570 7570 7570 0
511 20250401 114400 218881075 7570 7560 7570 7560 72
512 20250401 114300 218336265 7560 7560 7560 7560 29
513 20250401 114200 218117025 7550 7550 7550 7550 0
514 20250401 114100 218117025 7550 7550 7550 7550 1
515 20250401 114000 218109475 7550 7550 7550 7550 5
516 20250401 113900 218071725 7550 7560 7560 7550 118
517 20250401 113800 217179805 7550 7560 7580 7550 461
518 20250401 113700 213694195 7550 7550 7560 7550 914
519 20250401 113600 206793005 7550 7550 7550 7550 0
520 20250401 113500 206793005 7550 7550 7570 7540 355
521 20250401 113400 204110055 7550 7540 7550 7530 588
522 20250401 113300 199682075 7540 7540 7540 7540 15
523 20250401 113200 199568975 7560 7560 7560 7560 0
524 20250401 113100 199568975 7560 7560 7560 7560 0
525 20250401 113000 199568975 7560 7550 7560 7550 17
526 20250401 112900 199440475 7540 7550 7560 7540 1025
527 20250401 112800 191696965 7550 7550 7550 7550 1
528 20250401 112700 191689415 7540 7540 7540 7540 0
529 20250401 112600 191689415 7540 7520 7540 7520 730
530 20250401 112500 186198785 7490 7520 7520 7490 945
531 20250401 112400 179111015 7540 7540 7540 7540 0
532 20250401 112300 179111015 7540 7540 7540 7540 1
533 20250401 112200 179103475 7530 7530 7530 7530 2
534 20250401 112100 179088415 7510 7510 7510 7510 1
535 20250401 112000 179080905 7540 7540 7540 7520 532
536 20250401 111900 175075605 7530 7540 7550 7530 128
537 20250401 111800 174110325 7550 7550 7550 7550 0
538 20250401 111700 174110325 7550 7550 7550 7550 90
539 20250401 111600 173430825 7540 7540 7540 7540 27
540 20250401 111500 173227245 7530 7530 7530 7530 93
541 20250401 111400 172526955 7530 7520 7530 7520 57
542 20250401 111300 172098135 7510 7510 7510 7510 0
543 20250401 111200 172098135 7510 7520 7520 7500 55
544 20250401 111100 171684995 7510 7510 7510 7510 0
545 20250401 111000 171684995 7510 7510 7510 7510 10
546 20250401 110900 171609895 7510 7520 7520 7510 37
547 20250401 110800 171331985 7520 7520 7520 7520 0
548 20250401 110700 171331985 7520 7520 7520 7520 0
549 20250401 110600 171331985 7520 7520 7520 7520 140
550 20250401 110500 170279185 7520 7530 7540 7520 109
551 20250401 110400 169458555 7520 7510 7520 7510 152
552 20250401 110300 168315635 7520 7510 7520 7510 7
553 20250401 110200 168263055 7500 7480 7500 7480 27
554 20250401 110100 168060755 7490 7490 7490 7490 9
555 20250401 110000 167993345 7470 7470 7490 7470 81
556 20250401 105900 167387695 7470 7470 7470 7470 0
557 20250401 105800 167387695 7470 7470 7470 7460 687
558 20250401 105700 162256885 7470 7470 7470 7470 0
559 20250401 105600 162256885 7470 7470 7470 7470 1
560 20250401 105500 162249415 7480 7470 7480 7470 4
561 20250401 105400 162219525 7480 7470 7480 7470 44
562 20250401 105300 161890815 7450 7450 7450 7450 0
563 20250401 105200 161890815 7450 7490 7490 7450 1345
564 20250401 105100 151839515 7520 7520 7520 7520 0
565 20250401 105000 151839515 7520 7520 7520 7520 20
566 20250401 104900 151689115 7520 7520 7520 7520 0
567 20250401 104800 151689115 7520 7480 7530 7470 122
568 20250401 104700 150773935 7480 7460 7480 7460 53
569 20250401 104600 150378055 7460 7460 7460 7460 0
570 20250401 104500 150378055 7460 7450 7460 7450 4
571 20250401 104400 150348235 7450 7440 7450 7430 131
572 20250401 104300 149373685 7430 7420 7430 7420 22
573 20250401 104200 149210385 7410 7410 7410 7410 0
574 20250401 104100 149210385 7410 7395 7410 7395 184
575 20250401 104000 147849010 7390 7390 7390 7390 33
576 20250401 103900 147605140 7390 7390 7390 7390 2
577 20250401 103800 147590360 7395 7395 7395 7395 1
578 20250401 103700 147582965 7395 7395 7395 7395 62
579 20250401 103600 147124475 7395 7400 7400 7395 24
580 20250401 103500 146946930 7380 7390 7390 7380 127
581 20250401 103400 146009520 7400 7415 7415 7400 250
582 20250401 103300 144156520 7430 7430 7430 7430 1
583 20250401 103200 144149090 7380 7380 7380 7380 0
584 20250401 103100 144149090 7380 7400 7450 7380 257
585 20250401 103000 142247740 7410 7410 7410 7410 90
586 20250401 102900 141580840 7410 7410 7410 7410 150
587 20250401 102800 140469340 7420 7420 7420 7420 0
588 20250401 102700 140469340 7420 7420 7420 7420 6
589 20250401 102600 140424820 7420 7420 7420 7420 7
590 20250401 102500 140372880 7420 7420 7420 7420 44
591 20250401 102400 140046400 7420 7420 7420 7420 0
592 20250401 102300 140046400 7420 7420 7420 7420 0
593 20250401 102200 140046400 7420 7420 7420 7420 2
594 20250401 102100 140031560 7410 7410 7410 7410 19
595 20250401 102000 139890770 7410 7420 7420 7410 135
596 20250401 101900 138889410 7420 7420 7420 7420 0
597 20250401 101800 138889410 7420 7420 7420 7420 0
598 20250401 101700 138889410 7420 7420 7420 7420 0
599 20250401 101600 138889410 7420 7410 7430 7410 21
600 20250401 101500 138733520 7440 7440 7440 7440 0
601 20250401 101400 138733520 7440 7430 7440 7430 40
602 20250401 101300 138436310 7430 7430 7430 7430 0
603 20250401 101200 138436310 7430 7430 7430 7430 0
604 20250401 101100 138436310 7430 7420 7430 7400 231
605 20250401 101000 136722190 7420 7420 7420 7420 0
606 20250401 100900 136722190 7420 7390 7420 7390 165
607 20250401 100800 135500840 7390 7380 7390 7380 35
608 20250401 100700 135242310 7380 7370 7380 7370 344
609 20250401 100600 132707020 7370 7370 7370 7370 0
610 20250401 100500 132707020 7370 7350 7370 7340 613
611 20250401 100400 128194290 7340 7340 7340 7340 0
612 20250401 100300 128194290 7340 7340 7340 7340 0
613 20250401 100200 128194290 7340 7350 7350 7340 569
614 20250401 100100 124015820 7350 7340 7350 7340 41
615 20250401 100000 123714780 7330 7320 7330 7320 187
616 20250401 095900 122344090 7330 7320 7330 7310 89
617 20250401 095800 121692630 7310 7320 7320 7310 368
618 20250401 095700 118999620 7330 7330 7330 7330 196
619 20250401 095600 117562940 7330 7330 7330 7330 307
620 20250401 095500 115312630 7330 7340 7340 7330 355
621 20250401 095400 112709050 7340 7350 7350 7340 42
622 20250401 095300 112400370 7350 7350 7350 7350 3
623 20250401 095200 112378320 7370 7360 7370 7360 40
624 20250401 095100 112083760 7360 7380 7380 7360 124
625 20250401 095000 111170580 7390 7390 7390 7390 19
626 20250401 094900 111030170 7390 7380 7390 7360 108
627 20250401 094800 110233740 7370 7390 7390 7360 95
628 20250401 094700 109533450 7400 7400 7400 7400 1
629 20250401 094600 109526050 7400 7400 7400 7400 19
630 20250401 094500 109385450 7430 7430 7430 7430 0
631 20250401 094400 109385450 7430 7430 7430 7430 10
632 20250401 094300 109311150 7360 7340 7500 7330 705
633 20250401 094200 104128490 7340 7390 7390 7340 867
634 20250401 094100 97728320 7390 7390 7390 7390 3
635 20250401 094000 97706150 7390 7390 7390 7390 20
636 20250401 093900 97558350 7390 7390 7390 7390 0
637 20250401 093800 97558350 7390 7370 7390 7370 58
638 20250401 093700 97130220 7370 7330 7380 7330 75
639 20250401 093600 96577770 7370 7360 7370 7320 1985
640 20250401 093500 82008300 7360 7310 7370 7310 992
641 20250401 093400 74715270 7360 7370 7370 7320 1215
642 20250401 093300 65783940 7370 7410 7410 7370 461
643 20250401 093200 62374670 7400 7420 7420 7400 511
644 20250401 093100 58588850 7410 7420 7420 7410 528
645 20250401 093000 54675660 7410 7410 7420 7410 130
646 20250401 092900 53711360 7420 7410 7420 7410 115
647 20250401 092800 52858210 7410 7420 7420 7410 498
648 20250401 092700 49163710 7420 7430 7430 7420 596
649 20250401 092600 44741290 7440 7440 7440 7440 49
650 20250401 092500 44376730 7440 7450 7450 7440 177
651 20250401 092400 43058310 7460 7460 7460 7460 14
652 20250401 092300 42953870 7460 7480 7480 7460 1010
653 20250401 092200 35401790 7480 7490 7490 7480 127
654 20250401 092100 34451820 7500 7500 7500 7500 0
655 20250401 092000 34451820 7500 7510 7510 7480 760
656 20250401 091900 28752740 7490 7490 7490 7490 0
657 20250401 091800 28752740 7490 7520 7520 7490 425
658 20250401 091700 25568410 7490 7490 7490 7490 2
659 20250401 091600 25553430 7520 7490 7520 7490 22
660 20250401 091500 25388070 7510 7510 7510 7510 11
661 20250401 091400 25305460 7510 7510 7510 7510 0
662 20250401 091300 25305460 7510 7520 7520 7510 57
663 20250401 091200 24876880 7520 7530 7530 7520 12
664 20250401 091100 24786620 7530 7530 7530 7530 26
665 20250401 091000 24590840 7530 7490 7530 7480 676
666 20250401 090900 19527210 7520 7510 7520 7490 47
667 20250401 090800 19174220 7510 7510 7510 7510 31
668 20250401 090700 18941410 7480 7480 7500 7480 75
669 20250401 090600 18379750 7480 7480 7480 7480 15
670 20250401 090500 18267550 7470 7440 7470 7440 666
671 20250401 090400 13305310 7450 7450 7450 7450 10
672 20250401 090300 13230810 7450 7455 7470 7450 714
673 20250401 090200 7899690 7520 7520 7520 7520 3
674 20250401 090100 7877130 7520 7560 7560 7500 272
675 20250401 090000 5828610 7560 7410 7560 7410 784