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

678
094850/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,678 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,201600,888398290,6020,6020,6020,6020,3726
20250401,201500,888398290,6020,6020,6020,6020,0
20250401,201400,888398290,6020,6020,6020,6020,0
20250401,201300,888398290,6020,6020,6020,6020,0
20250401,201200,888398290,6020,6020,6020,6020,0
20250401,201100,888398290,6020,6020,6020,6020,0
20250401,201000,888398290,6020,6020,6020,6020,0
20250401,200900,888398290,6020,6020,6020,6020,0
20250401,200800,888398290,6020,6020,6020,6020,0
20250401,200700,888398290,6020,6020,6020,6020,0
20250401,200600,888398290,6020,6020,6020,6020,0
20250401,200500,888398290,6020,6020,6020,6020,0
20250401,200400,888398290,6020,6020,6020,6020,0
20250401,200300,888398290,6020,6020,6020,6020,0
20250401,200200,888398290,6020,6020,6020,6020,0
20250401,200100,888398290,6020,6020,6020,6020,0
20250401,200000,888398290,6020,6020,6020,6020,0
20250401,195900,888398290,6020,6020,6020,6020,0
20250401,195800,888398290,6020,6020,6020,6020,0
20250401,195700,888398290,6020,6020,6020,6020,0
20250401,195600,888398290,6020,6020,6020,6020,0
20250401,195500,888398290,6020,6020,6020,6020,0
20250401,195400,888398290,6020,6020,6020,6020,0
20250401,195300,888398290,6020,6020,6020,6020,0
20250401,195200,888398290,6020,6020,6020,6020,0
20250401,195100,888398290,6020,6020,6020,6020,0
20250401,195000,888398290,6020,6020,6020,6020,0
20250401,194900,888398290,6020,6020,6020,6020,0
20250401,194800,888398290,6020,6020,6020,6020,0
20250401,194700,888398290,6020,6020,6020,6020,0
20250401,194600,888398290,6020,6020,6020,6020,3726
20250401,194500,888398290,6020,6020,6020,6020,0
20250401,194400,888398290,6020,6020,6020,6020,0
20250401,194300,888398290,6020,6020,6020,6020,0
20250401,194200,888398290,6020,6020,6020,6020,0
20250401,194100,888398290,6020,6020,6020,6020,0
20250401,194000,888398290,6020,6020,6020,6020,0
20250401,193900,888398290,6020,6020,6020,6020,0
20250401,193800,888398290,6020,6020,6020,6020,0
20250401,193700,888398290,6020,6020,6020,6020,0
20250401,193600,888398290,6020,6020,6020,6020,0
20250401,193500,888398290,6020,6020,6020,6020,0
20250401,193400,888398290,6020,6020,6020,6020,0
20250401,193300,888398290,6020,6020,6020,6020,0
20250401,193200,888398290,6020,6020,6020,6020,0
20250401,193100,888398290,6020,6020,6020,6020,0
20250401,193000,888398290,6020,6020,6020,6020,0
20250401,192900,888398290,6020,6020,6020,6020,0
20250401,192800,888398290,6020,6020,6020,6020,0
20250401,192700,888398290,6020,6020,6020,6020,0
20250401,192600,888398290,6020,6020,6020,6020,0
20250401,192500,888398290,6020,6020,6020,6020,0
20250401,192400,888398290,6020,6020,6020,6020,0
20250401,192300,888398290,6020,6020,6020,6020,0
20250401,192200,888398290,6020,6020,6020,6020,0
20250401,192100,888398290,6020,6020,6020,6020,0
20250401,192000,888398290,6020,6020,6020,6020,0
20250401,191900,888398290,6020,6020,6020,6020,0
20250401,191800,888398290,6020,6020,6020,6020,0
20250401,191700,888398290,6020,6020,6020,6020,0
20250401,191600,888398290,6020,6020,6020,6020,3726
20250401,191500,888398290,6020,6020,6020,6020,0
20250401,191400,888398290,6020,6020,6020,6020,0
20250401,191300,888398290,6020,6020,6020,6020,0
20250401,191200,888398290,6020,6020,6020,6020,0
20250401,191100,888398290,6020,6020,6020,6020,0
20250401,191000,888398290,6020,6020,6020,6020,0
20250401,190900,888398290,6020,6020,6020,6020,0
20250401,190800,888398290,6020,6020,6020,6020,0
20250401,190700,888398290,6020,6020,6020,6020,0
20250401,190600,888398290,6020,6020,6020,6020,0
20250401,190500,888398290,6020,6020,6020,6020,0
20250401,190400,888398290,6020,6020,6020,6020,0
20250401,190300,888398290,6020,6020,6020,6020,0
20250401,190200,888398290,6020,6020,6020,6020,0
20250401,190100,888398290,6020,6020,6020,6020,0
20250401,190000,888398290,6020,6020,6020,6020,0
20250401,185900,888398290,6020,6020,6020,6020,0
20250401,185800,888398290,6020,6020,6020,6020,0
20250401,185700,888398290,6020,6020,6020,6020,0
20250401,185600,888398290,6020,6020,6020,6020,0
20250401,185500,888398290,6020,6020,6020,6020,0
20250401,185400,888398290,6020,6020,6020,6020,0
20250401,185300,888398290,6020,6020,6020,6020,0
20250401,185200,888398290,6020,6020,6020,6020,0
20250401,185100,888398290,6020,6020,6020,6020,0
20250401,185000,888398290,6020,6020,6020,6020,0
20250401,184900,888398290,6020,6020,6020,6020,0
20250401,184800,888398290,6020,6020,6020,6020,0
20250401,184700,888398290,6020,6020,6020,6020,0
20250401,184600,888398290,6020,6020,6020,6020,3726
20250401,184500,888398290,6020,6020,6020,6020,0
20250401,184400,888398290,6020,6020,6020,6020,0
20250401,184300,888398290,6020,6020,6020,6020,0
20250401,184200,888398290,6020,6020,6020,6020,0
20250401,184100,888398290,6020,6020,6020,6020,0
20250401,184000,888398290,6020,6020,6020,6020,0
20250401,183900,888398290,6020,6020,6020,6020,0
20250401,183800,888398290,6020,6020,6020,6020,0
20250401,183700,888398290,6020,6020,6020,6020,0
20250401,183600,888398290,6020,6020,6020,6020,0
20250401,183500,888398290,6020,6020,6020,6020,0
20250401,183400,888398290,6020,6020,6020,6020,0
20250401,183300,888398290,6020,6020,6020,6020,0
20250401,183200,888398290,6020,6020,6020,6020,0
20250401,183100,888398290,6020,6020,6020,6020,0
20250401,183000,888398290,6020,6020,6020,6020,0
20250401,182900,888398290,6020,6020,6020,6020,0
20250401,182800,888398290,6020,6020,6020,6020,0
20250401,182700,888398290,6020,6020,6020,6020,0
20250401,182600,888398290,6020,6020,6020,6020,0
20250401,182500,888398290,6020,6020,6020,6020,0
20250401,182400,888398290,6020,6020,6020,6020,0
20250401,182300,888398290,6020,6020,6020,6020,0
20250401,182200,888398290,6020,6020,6020,6020,0
20250401,182100,888398290,6020,6020,6020,6020,0
20250401,182000,888398290,6020,6020,6020,6020,0
20250401,181900,888398290,6020,6020,6020,6020,0
20250401,181800,888398290,6020,6020,6020,6020,0
20250401,181700,888398290,6020,6020,6020,6020,0
20250401,181600,888398290,6020,6020,6020,6020,3726
20250401,181500,888398290,6020,6020,6020,6020,0
20250401,181400,888398290,6020,6020,6020,6020,0
20250401,181300,888398290,6020,6020,6020,6020,0
20250401,181200,888398290,6020,6020,6020,6020,0
20250401,181100,888398290,6020,6020,6020,6020,0
20250401,181000,888398290,6020,6020,6020,6020,0
20250401,180900,888398290,6020,6020,6020,6020,0
20250401,180800,888398290,6020,6020,6020,6020,0
20250401,180700,888398290,6020,6020,6020,6020,0
20250401,180600,888398290,6020,6020,6020,6020,0
20250401,180500,888398290,6020,6020,6020,6020,0
20250401,180400,888398290,6020,6020,6020,6020,0
20250401,180300,888398290,6020,6020,6020,6020,0
20250401,180200,888398290,6020,6020,6020,6020,0
20250401,180100,888398290,6020,6020,6020,6020,0
20250401,180000,888398290,6020,6020,6020,6020,0
20250401,175900,888398290,6020,6020,6020,6020,0
20250401,175800,888398290,6020,6020,6020,6020,0
20250401,175700,888398290,6020,6020,6020,6020,0
20250401,175600,888398290,6020,6020,6020,6020,0
20250401,175500,888398290,6020,6020,6020,6020,0
20250401,175400,888398290,6020,6020,6020,6020,0
20250401,175300,888398290,6020,6020,6020,6020,0
20250401,175200,888398290,6020,6020,6020,6020,0
20250401,175100,888398290,6020,6020,6020,6020,0
20250401,175000,888398290,6020,6020,6020,6020,0
20250401,174900,888398290,6020,6020,6020,6020,0
20250401,174800,888398290,6020,6020,6020,6020,0
20250401,174700,888398290,6020,6020,6020,6020,0
20250401,174600,888398290,6020,6020,6020,6020,3726
20250401,174500,888398290,6020,6020,6020,6020,0
20250401,174400,888398290,6020,6020,6020,6020,0
20250401,174300,888398290,6020,6020,6020,6020,0
20250401,174200,888398290,6020,6020,6020,6020,0
20250401,174100,888398290,6020,6020,6020,6020,0
20250401,174000,888398290,6020,6020,6020,6020,0
20250401,173900,888398290,6020,6020,6020,6020,0
20250401,173800,888398290,6020,6020,6020,6020,0
20250401,173700,888398290,6020,6020,6020,6020,0
20250401,173600,888398290,6020,6020,6020,6020,0
20250401,173500,888398290,6020,6020,6020,6020,0
20250401,173400,888398290,6020,6020,6020,6020,0
20250401,173300,888398290,6020,6020,6020,6020,0
20250401,173200,888398290,6020,6020,6020,6020,0
20250401,173100,888398290,6020,6020,6020,6020,0
20250401,173000,888398290,6020,6020,6020,6020,0
20250401,172900,888398290,6020,6020,6020,6020,0
20250401,172800,888398290,6020,6020,6020,6020,0
20250401,172700,888398290,6020,6020,6020,6020,0
20250401,172600,888398290,6020,6020,6020,6020,0
20250401,172500,888398290,6020,6020,6020,6020,0
20250401,172400,888398290,6020,6020,6020,6020,0
20250401,172300,888398290,6020,6020,6020,6020,0
20250401,172200,888398290,6020,6020,6020,6020,0
20250401,172100,888398290,6020,6020,6020,6020,0
20250401,172000,888398290,6020,6020,6020,6020,0
20250401,171900,888398290,6020,6020,6020,6020,0
20250401,171800,888398290,6020,6020,6020,6020,0
20250401,171700,888398290,6020,6020,6020,6020,0
20250401,171600,888398290,6020,6020,6020,6020,3726
20250401,171500,888398290,6020,6020,6020,6020,0
20250401,171400,888398290,6020,6020,6020,6020,0
20250401,171300,888398290,6020,6020,6020,6020,0
20250401,171200,888398290,6020,6020,6020,6020,0
20250401,171100,888398290,6020,6020,6020,6020,0
20250401,171000,888398290,6020,6020,6020,6020,0
20250401,170900,888398290,6020,6020,6020,6020,0
20250401,170800,888398290,6020,6020,6020,6020,0
20250401,170700,888398290,6020,6020,6020,6020,0
20250401,170600,888398290,6020,6020,6020,6020,0
20250401,170500,888398290,6020,6020,6020,6020,0
20250401,170400,888398290,6020,6020,6020,6020,0
20250401,170300,888398290,6020,6020,6020,6020,0
20250401,170200,888398290,6020,6020,6020,6020,0
20250401,170100,888398290,6020,6020,6020,6020,0
20250401,170000,888398290,6020,6020,6020,6020,0
20250401,165900,888398290,6020,6020,6020,6020,0
20250401,165800,888398290,6020,6020,6020,6020,0
20250401,165700,888398290,6020,6020,6020,6020,0
20250401,165600,888398290,6020,6020,6020,6020,0
20250401,165500,888398290,6020,6020,6020,6020,0
20250401,165400,888398290,6020,6020,6020,6020,0
20250401,165300,888398290,6020,6020,6020,6020,0
20250401,165200,888398290,6020,6020,6020,6020,0
20250401,165100,888398290,6020,6020,6020,6020,0
20250401,165000,888398290,6020,6020,6020,6020,0
20250401,164900,888398290,6020,6020,6020,6020,0
20250401,164800,888398290,6020,6020,6020,6020,0
20250401,164700,888398290,6020,6020,6020,6020,0
20250401,164600,888398290,6020,6020,6020,6020,3726
20250401,164500,888398290,6020,6020,6020,6020,0
20250401,164400,888398290,6020,6020,6020,6020,0
20250401,164300,888398290,6020,6020,6020,6020,0
20250401,164200,888398290,6020,6020,6020,6020,0
20250401,164100,888398290,6020,6020,6020,6020,0
20250401,164000,888398290,6020,6020,6020,6020,0
20250401,163900,888398290,6020,6020,6020,6020,0
20250401,163800,888398290,6020,6020,6020,6020,0
20250401,163700,888398290,6020,6020,6020,6020,0
20250401,163600,888398290,6020,6020,6020,6020,0
20250401,163500,888398290,6020,6020,6020,6020,0
20250401,163400,888398290,6020,6020,6020,6020,0
20250401,163300,888398290,6020,6020,6020,6020,0
20250401,163200,888398290,6020,6020,6020,6020,0
20250401,163100,888398290,6020,6020,6020,6020,0
20250401,163000,888398290,6020,6020,6020,6020,0
20250401,162900,888398290,6020,6020,6020,6020,0
20250401,162800,888398290,6020,6020,6020,6020,0
20250401,162700,888398290,6020,6020,6020,6020,0
20250401,162600,888398290,6020,6020,6020,6020,0
20250401,162500,888398290,6020,6020,6020,6020,0
20250401,162400,888398290,6020,6020,6020,6020,0
20250401,162300,888398290,6020,6020,6020,6020,0
20250401,162200,888398290,6020,6020,6020,6020,0
20250401,162100,888398290,6020,6020,6020,6020,0
20250401,162000,888398290,6020,6020,6020,6020,0
20250401,161900,888398290,6020,6020,6020,6020,0
20250401,161800,888398290,6020,6020,6020,6020,0
20250401,161700,888398290,6020,6020,6020,6020,0
20250401,161600,888398290,6020,6020,6020,6020,3726
20250401,161500,888398290,6020,6020,6020,6020,0
20250401,161400,888398290,6020,6020,6020,6020,0
20250401,161300,888398290,6020,6020,6020,6020,0
20250401,161200,888398290,6020,6020,6020,6020,0
20250401,161100,888398290,6020,6020,6020,6020,0
20250401,161000,888398290,6020,6020,6020,6020,0
20250401,160900,888398290,6020,6020,6020,6020,0
20250401,160800,888398290,6020,6020,6020,6020,0
20250401,160700,888398290,6020,6020,6020,6020,0
20250401,160600,888398290,6020,6020,6020,6020,0
20250401,160500,888398290,6020,6020,6020,6020,0
20250401,160400,888398290,6020,6020,6020,6020,0
20250401,160300,888398290,6020,6020,6020,6020,0
20250401,160200,888398290,6020,6020,6020,6020,0
20250401,160100,888398290,6020,6020,6020,6020,0
20250401,160000,888398290,6020,6020,6020,6020,0
20250401,155900,888398290,6020,6020,6020,6020,0
20250401,155800,888398290,6020,6020,6020,6020,0
20250401,155700,888398290,6020,6020,6020,6020,0
20250401,155600,888398290,6020,6020,6020,6020,0
20250401,155500,888398290,6020,6020,6020,6020,0
20250401,155400,888398290,6020,6020,6020,6020,0
20250401,155300,888398290,6020,6020,6020,6020,0
20250401,155200,888398290,6020,6020,6020,6020,0
20250401,155100,888398290,6020,6020,6020,6020,0
20250401,155000,888398290,6020,6020,6020,6020,0
20250401,154900,888398290,6020,6020,6020,6020,0
20250401,154800,888398290,6020,6020,6020,6020,0
20250401,154700,888398290,6020,6020,6020,6020,0
20250401,154600,888398290,6020,6020,6020,6020,3726
20250401,154500,888398290,6020,6020,6020,6020,0
20250401,154400,888398290,6020,6020,6020,6020,0
20250401,154300,888398290,6020,6020,6020,6020,0
20250401,154200,888398290,6020,6020,6020,6020,0
20250401,154100,888398290,6020,6020,6020,6020,0
20250401,154000,888398290,6020,6020,6020,6020,0
20250401,153900,888398290,6020,6020,6020,6020,0
20250401,153800,888398290,6020,6020,6020,6020,0
20250401,153700,888398290,6020,6020,6020,6020,0
20250401,153600,888398290,6020,6020,6020,6020,0
20250401,153500,888398290,6020,6020,6020,6020,0
20250401,153400,888398290,6020,6020,6020,6020,0
20250401,153300,888398290,6020,6020,6020,6020,0
20250401,153200,888398290,6020,6020,6020,6020,0
20250401,153100,888398290,6020,6020,6020,6020,0
20250401,153000,888398290,6020,6020,6020,6020,3726
20250401,152900,865967770,5980,5980,5980,5980,0
20250401,152800,865967770,5980,5980,5980,5980,0
20250401,152700,865967770,5980,5980,5980,5980,0
20250401,152600,865967770,5980,5980,5980,5980,0
20250401,152500,865967770,5980,5980,5980,5980,0
20250401,152400,865967770,5980,5980,5980,5980,0
20250401,152300,865967770,5980,5980,5980,5980,0
20250401,152200,865967770,5980,5980,5980,5980,0
20250401,152100,865967770,5980,5980,5980,5980,0
20250401,152000,865967770,5980,5980,5980,5980,0
20250401,151900,865967770,5980,6000,6000,5970,1082
20250401,151800,859492140,6010,6000,6010,5990,875
20250401,151700,854241430,6000,6010,6020,5980,11687
20250401,151600,784214620,6000,5980,6000,5980,11796
20250401,151500,713517170,5980,5980,5980,5970,291
20250401,151400,711777080,5970,5980,5980,5970,211
20250401,151300,710515410,5980,5980,5980,5970,824
20250401,151200,705587910,5970,5980,5980,5970,512
20250401,151100,702526180,5980,5990,5990,5980,468
20250401,151000,699727530,5960,5980,6000,5960,2405
20250401,150900,685323500,5990,5980,5990,5980,613
20250401,150800,681657670,5990,5990,5990,5990,314
20250401,150700,679776810,5990,5950,5990,5950,3393
20250401,150600,659507740,5960,5950,5960,5950,209
20250401,150500,658264180,5960,5950,5960,5950,1109
20250401,150400,651665620,5940,5940,5940,5940,170
20250401,150300,650655820,5950,5950,5950,5950,490
20250401,150200,647740320,5940,5940,5940,5940,0
20250401,150100,647740320,5940,5940,5940,5940,537
20250401,150000,644550540,5930,5920,5930,5920,250
20250401,145900,643069040,5920,5920,5920,5920,10
20250401,145800,643009840,5940,5940,5940,5940,0
20250401,145700,643009840,5940,5940,5940,5940,38
20250401,145600,642784120,5940,5940,5940,5940,25
20250401,145500,642635620,5950,5950,5950,5950,0
20250401,145400,642635620,5950,5950,5950,5950,180
20250401,145300,641564620,5950,5940,5950,5940,47
20250401,145200,641285030,5940,5940,5940,5940,338
20250401,145100,639277310,5940,5940,5940,5940,60
20250401,145000,638920910,5950,5950,5950,5950,0
20250401,144900,638920910,5950,5950,5950,5950,86
20250401,144800,638409210,5950,5950,5950,5950,0
20250401,144700,638409210,5950,5950,5950,5950,2
20250401,144600,638397310,5940,5940,5940,5940,410
20250401,144500,635961910,5940,5940,5940,5940,0
20250401,144400,635961910,5940,5940,5940,5940,0
20250401,144300,635961910,5940,5940,5940,5940,0
20250401,144200,635961910,5940,5940,5940,5940,352
20250401,144100,633871030,5950,5950,5950,5950,14
20250401,144000,633787730,5950,5940,5950,5910,910
20250401,143900,628406240,5930,5950,5950,5930,946
20250401,143800,622784400,5960,5960,5960,5960,243
20250401,143700,621336120,5940,5970,5970,5940,3840
20250401,143600,598507810,5970,5970,5970,5960,253
20250401,143500,596997530,5970,5970,5970,5970,26
20250401,143400,596842310,5970,5970,5970,5970,100
20250401,143300,596245310,5970,5970,5970,5970,0
20250401,143200,596245310,5970,5970,5970,5970,0
20250401,143100,596245310,5970,5970,5970,5970,16
20250401,143000,596149790,5970,5970,5970,5970,0
20250401,142900,596149790,5970,5970,5970,5960,120
20250401,142800,595433890,5970,5970,5970,5960,106
20250401,142700,594802070,5970,5970,5970,5970,0
20250401,142600,594802070,5970,5960,5970,5960,38
20250401,142500,594575260,5960,5960,5960,5960,0
20250401,142400,594575260,5960,5960,5960,5960,95
20250401,142300,594009060,5960,5960,5960,5960,0
20250401,142200,594009060,5960,5960,5960,5960,123
20250401,142100,593275980,5960,5960,5960,5960,0
20250401,142000,593275980,5960,5960,5960,5960,101
20250401,141900,592674020,5970,5960,5970,5960,2
20250401,141800,592662090,5960,5960,5960,5960,35
20250401,141700,592453490,5970,5970,5970,5970,349
20250401,141600,590369960,5970,5970,5970,5970,25
20250401,141500,590220710,5960,5960,5960,5960,0
20250401,141400,590220710,5960,5970,5970,5960,11
20250401,141300,590155050,5960,5960,5960,5960,20
20250401,141200,590035850,5970,5970,5970,5970,1
20250401,141100,590029880,5970,5970,5970,5950,373
20250401,141000,587808510,5980,5980,5980,5980,759
20250401,140900,583269690,5980,5940,5980,5940,278
20250401,140800,581613370,5940,5940,5940,5940,19
20250401,140700,581500510,5960,5960,5960,5960,686
20250401,140600,577411950,5960,5960,5960,5960,10
20250401,140500,577352350,5980,5980,5980,5980,46
20250401,140400,577077270,5970,5960,5990,5960,5775
20250401,140300,542582270,5960,5950,5960,5950,3361
20250401,140200,522577900,5950,5950,5950,5950,1
20250401,140100,522571950,5930,5940,5940,5930,1931
20250401,140000,511110500,5930,5930,5930,5930,2345
20250401,135900,497204650,5920,5920,5920,5920,0
20250401,135800,497204650,5920,5930,5930,5920,83
20250401,135700,496712960,5930,5930,5930,5930,0
20250401,135600,496712960,5930,5930,5930,5930,0
20250401,135500,496712960,5930,5930,5930,5930,0
20250401,135400,496712960,5930,5930,5930,5930,0
20250401,135300,496712960,5930,5930,5930,5930,16
20250401,135200,496618080,5930,5930,5930,5930,0
20250401,135100,496618080,5930,5930,5930,5930,1
20250401,135000,496612150,5930,5930,5930,5930,27
20250401,134900,496452040,5920,5920,5920,5920,500
20250401,134800,493492040,5920,5920,5920,5920,105
20250401,134700,492870440,5920,5920,5920,5920,1
20250401,134600,492864520,5920,5920,5920,5920,0
20250401,134500,492864520,5920,5920,5920,5920,0
20250401,134400,492864520,5920,5920,5920,5920,70
20250401,134300,492450120,5920,5920,5920,5920,0
20250401,134200,492450120,5920,5920,5920,5920,36
20250401,134100,492237000,5930,5930,5930,5930,0
20250401,134000,492237000,5930,5930,5930,5930,0
20250401,133900,492237000,5930,5930,5930,5930,0
20250401,133800,492237000,5930,5930,5940,5930,203
20250401,133700,491033200,5930,5930,5930,5930,0
20250401,133600,491033200,5930,5930,5930,5930,75
20250401,133500,490588450,5930,5930,5930,5930,0
20250401,133400,490588450,5930,5930,5930,5930,195
20250401,133300,489432100,5930,5930,5930,5930,375
20250401,133200,487208350,5930,5920,5930,5920,38
20250401,133100,486983360,5910,5910,5910,5910,589
20250401,133000,483502370,5920,5930,5930,5920,34
20250401,132900,483301040,5930,5930,5930,5930,2
20250401,132800,483289180,5930,5920,5930,5910,319
20250401,132700,481403130,5920,5920,5920,5920,0
20250401,132600,481403130,5920,5920,5920,5920,0
20250401,132500,481403130,5920,5920,5920,5920,0
20250401,132400,481403130,5920,5920,5920,5920,10
20250401,132300,481343930,5920,5930,5930,5920,98
20250401,132200,480762910,5930,5930,5930,5930,5
20250401,132100,480733260,5930,5930,5930,5930,1
20250401,132000,480727330,5940,5940,5940,5940,1
20250401,131900,480721390,5940,5940,5940,5940,30
20250401,131800,480543190,5940,5940,5940,5940,41
20250401,131700,480299650,5940,5930,5940,5930,226
20250401,131600,478959210,5940,5940,5940,5940,0
20250401,131500,478959210,5940,5930,5940,5930,427
20250401,131400,476425100,5940,5940,5940,5940,0
20250401,131300,476425100,5940,5940,5940,5940,0
20250401,131200,476425100,5940,5940,5940,5940,51
20250401,131100,476122160,5940,5940,5940,5940,221
20250401,131000,474809420,5930,5930,5930,5930,227
20250401,130900,473463310,5930,5930,5930,5930,0
20250401,130800,473463310,5930,5930,5940,5930,567
20250401,130700,470097080,5930,5910,5930,5910,2487
20250401,130600,455368150,5910,5910,5910,5910,1
20250401,130500,455362240,5890,5890,5890,5890,100
20250401,130400,454773240,5890,5890,5890,5890,0
20250401,130300,454773240,5890,5890,5890,5890,0
20250401,130200,454773240,5890,5890,5890,5890,0
20250401,130100,454773240,5890,5890,5890,5890,0
20250401,130000,454773240,5890,5890,5890,5890,21
20250401,125900,454649550,5890,5890,5890,5890,0
20250401,125800,454649550,5890,5890,5890,5890,50
20250401,125700,454355050,5880,5880,5880,5880,1
20250401,125600,454349170,5880,5890,5890,5880,989
20250401,125500,448524670,5890,5890,5890,5890,0
20250401,125400,448524670,5890,5890,5890,5890,0
20250401,125300,448524670,5890,5900,5900,5890,100
20250401,125200,447935660,5900,5900,5900,5900,0
20250401,125100,447935660,5900,5900,5900,5900,0
20250401,125000,447935660,5900,5900,5900,5900,0
20250401,124900,447935660,5900,5910,5910,5900,700
20250401,124800,443805540,5900,5910,5910,5900,1200
20250401,124700,436724640,5920,5920,5920,5920,1
20250401,124600,436718720,5910,5920,5930,5910,718
20250401,124500,432475280,5910,5910,5910,5910,0
20250401,124400,432475280,5910,5900,5910,5900,203
20250401,124300,431275600,5900,5900,5900,5900,0
20250401,124200,431275600,5900,5900,5900,5900,0
20250401,124100,431275600,5900,5900,5900,5900,0
20250401,124000,431275600,5900,5930,5930,5900,170
20250401,123900,430272360,5910,5910,5910,5910,0
20250401,123800,430272360,5910,5910,5910,5910,0
20250401,123700,430272360,5910,5910,5910,5910,821
20250401,123600,425420250,5930,5920,5930,5920,137
20250401,123500,424609200,5930,5930,5930,5930,0
20250401,123400,424609200,5930,5930,5930,5930,0
20250401,123300,424609200,5930,5930,5930,5930,1
20250401,123200,424603270,5910,5940,5940,5910,12
20250401,123100,424532320,5930,5930,5930,5930,50
20250401,123000,424235820,5910,5910,5910,5910,4701
20250401,122900,396452910,5910,5910,5910,5910,0
20250401,122800,396452910,5910,5910,5910,5910,0
20250401,122700,396452910,5910,5910,5910,5910,0
20250401,122600,396452910,5910,5910,5910,5910,100
20250401,122500,395861910,5910,5910,5910,5910,0
20250401,122400,395861910,5910,5910,5910,5910,0
20250401,122300,395861910,5910,5910,5910,5910,0
20250401,122200,395861910,5910,5910,5910,5910,5
20250401,122100,395832360,5930,5930,5930,5930,1
20250401,122000,395826430,5910,5910,5910,5910,0
20250401,121900,395826430,5910,5910,5910,5910,0
20250401,121800,395826430,5910,5910,5910,5910,0
20250401,121700,395826430,5910,5910,5910,5910,9
20250401,121600,395773240,5920,5910,5920,5910,28
20250401,121500,395607730,5910,5910,5910,5910,1
20250401,121400,395601820,5930,5930,5930,5930,0
20250401,121300,395601820,5930,5920,5930,5920,1339
20250401,121200,387672000,5910,5910,5910,5910,1
20250401,121100,387666090,5920,5920,5920,5920,226
20250401,121000,386328170,5920,5920,5920,5920,0
20250401,120900,386328170,5920,5920,5920,5920,0
20250401,120800,386328170,5920,5920,5920,5920,34
20250401,120700,386126890,5920,5920,5920,5920,5
20250401,120600,386097290,5920,5920,5920,5920,0
20250401,120500,386097290,5920,5920,5920,5920,0
20250401,120400,386097290,5920,5920,5920,5920,403
20250401,120300,383711530,5920,5920,5920,5920,6
20250401,120200,383676010,5910,5910,5910,5910,0
20250401,120100,383676010,5910,5910,5910,5910,0
20250401,120000,383676010,5910,5910,5910,5910,0
20250401,115900,383676010,5910,5910,5910,5910,0
20250401,115800,383676010,5910,5910,5910,5910,1
20250401,115700,383670100,5910,5910,5910,5910,0
20250401,115600,383670100,5910,5910,5910,5910,10
20250401,115500,383611000,5910,5910,5910,5910,0
20250401,115400,383611000,5910,5910,5910,5910,10
20250401,115300,383551900,5910,5910,5910,5910,0
20250401,115200,383551900,5910,5910,5910,5910,0
20250401,115100,383551900,5910,5910,5910,5910,400
20250401,115000,381187900,5930,5930,5930,5930,0
20250401,114900,381187900,5930,5930,5930,5930,45
20250401,114800,380921050,5930,5930,5930,5930,4
20250401,114700,380897330,5950,5940,5950,5940,350
20250401,114600,378814870,5950,5950,5950,5950,0
20250401,114500,378814870,5950,5940,5950,5940,180
20250401,114400,377745580,5950,5950,5950,5950,1995
20250401,114300,365875330,5950,5950,5950,5950,0
20250401,114200,365875330,5950,5940,5950,5930,918
20250401,114100,360420290,5940,5940,5940,5940,51
20250401,114000,360117350,5940,5940,5940,5940,101
20250401,113900,359517410,5940,5940,5940,5940,50
20250401,113800,359220410,5940,5940,5940,5940,18
20250401,113700,359113490,5940,5940,5940,5940,646
20250401,113600,355276250,5930,5910,5930,5900,2851
20250401,113500,338435700,5920,5920,5920,5920,295
20250401,113400,336689300,5920,5920,5920,5920,172
20250401,113300,335671060,5920,5920,5920,5920,80
20250401,113200,335197460,5930,5930,5930,5930,230
20250401,113100,333833560,5930,5930,5930,5930,0
20250401,113000,333833560,5930,5930,5930,5930,0
20250401,112900,333833560,5930,5930,5930,5930,0
20250401,112800,333833560,5930,5930,5930,5930,84
20250401,112700,333335440,5930,5940,5940,5930,100
20250401,112600,332742420,5940,5940,5940,5940,502
20250401,112500,329760540,5950,5950,5950,5950,406
20250401,112400,327344840,5950,5950,5950,5950,234
20250401,112300,325952540,5950,5940,5950,5940,2050
20250401,112200,313775490,5940,5940,5940,5940,1
20250401,112100,313769550,5930,5930,5930,5930,0
20250401,112000,313769550,5930,5940,5940,5930,190
20250401,111900,312641060,5930,5930,5930,5930,1075
20250401,111800,306266310,5920,5930,5930,5920,10
20250401,111700,306207020,5930,5920,5930,5920,368
20250401,111600,304028300,5930,5930,5930,5930,0
20250401,111500,304028300,5930,5930,5930,5930,20
20250401,111400,303909700,5920,5920,5920,5920,15
20250401,111300,303820900,5920,5920,5920,5920,114
20250401,111200,303146020,5920,5920,5920,5920,1
20250401,111100,303140100,5930,5930,5930,5930,0
20250401,111000,303140100,5930,5920,5930,5920,886
20250401,110900,297888510,5920,5920,5920,5920,500
20250401,110800,294928510,5920,5920,5920,5920,102
20250401,110700,294324670,5910,5920,5920,5910,310
20250401,110600,292489550,5930,5930,5930,5930,0
20250401,110500,292489550,5930,5930,5930,5930,2
20250401,110400,292477690,5930,5930,5930,5930,35
20250401,110300,292270140,5930,5930,5930,5930,80
20250401,110200,291795740,5930,5930,5930,5930,242
20250401,110100,290360680,5930,5940,5940,5930,1382
20250401,110000,282163400,5940,5920,5940,5920,425
20250401,105900,279638920,5920,5930,5930,5920,372
20250401,105800,277432980,5930,5930,5930,5930,130
20250401,105700,276662080,5930,5890,5940,5890,2317
20250401,105600,262938280,5910,5910,5910,5910,106
20250401,105500,262311820,5930,5920,5930,5920,3
20250401,105400,262294050,5950,5950,5950,5950,0
20250401,105300,262294050,5950,5930,5950,5930,2457
20250401,105200,247698480,5930,5930,5940,5920,659
20250401,105100,243786020,5910,5940,5940,5910,186
20250401,105000,242681210,5940,5930,5940,5930,324
20250401,104900,240758860,5930,5910,5930,5910,1731
20250401,104800,230506560,5900,5890,5900,5890,310
20250401,104700,228679140,5890,5890,5890,5890,31
20250401,104600,228496550,5880,5880,5880,5880,0
20250401,104500,228496550,5880,5850,5910,5850,10905
20250401,104400,164150800,5840,5840,5840,5840,56
20250401,104300,163823760,5840,5830,5840,5830,637
20250401,104200,160105280,5830,5830,5830,5830,0
20250401,104100,160105280,5830,5815,5830,5800,1909
20250401,104000,149007305,5815,5815,5815,5815,0
20250401,103900,149007305,5815,5815,5815,5815,1
20250401,103800,149001490,5820,5820,5820,5820,0
20250401,103700,149001490,5820,5820,5820,5820,0
20250401,103600,149001490,5820,5810,5820,5810,90
20250401,103500,148478090,5820,5820,5820,5820,245
20250401,103400,147052190,5820,5820,5820,5820,24
20250401,103300,146912510,5820,5820,5820,5820,20
20250401,103200,146796110,5810,5810,5810,5810,0
20250401,103100,146796110,5810,5810,5810,5810,1
20250401,103000,146790300,5820,5820,5820,5820,10
20250401,102900,146732100,5810,5810,5810,5810,100
20250401,102800,146151100,5820,5820,5820,5820,26
20250401,102700,145999780,5810,5810,5810,5810,0
20250401,102600,145999780,5810,5810,5810,5810,285
20250401,102500,144343930,5820,5820,5820,5820,0
20250401,102400,144343930,5820,5820,5820,5820,233
20250401,102300,142987870,5830,5830,5830,5830,0
20250401,102200,142987870,5830,5830,5830,5830,17
20250401,102100,142888760,5830,5830,5830,5830,0
20250401,102000,142888760,5830,5840,5840,5830,12
20250401,101900,142818780,5840,5840,5840,5840,0
20250401,101800,142818780,5840,5840,5840,5840,0
20250401,101700,142818780,5840,5840,5840,5840,244
20250401,101600,141393820,5850,5850,5850,5850,30
20250401,101500,141218320,5840,5840,5840,5840,110
20250401,101400,140575920,5820,5820,5820,5820,5
20250401,101300,140546820,5820,5850,5850,5820,691
20250401,101200,136507480,5840,5840,5840,5840,0
20250401,101100,136507480,5840,5820,5840,5820,2547
20250401,101000,121673190,5810,5800,5810,5800,238
20250401,100900,120292710,5800,5800,5800,5800,0
20250401,100800,120292710,5800,5800,5800,5800,0
20250401,100700,120292710,5800,5800,5800,5800,0
20250401,100600,120292710,5800,5800,5800,5800,1
20250401,100500,120286910,5790,5785,5790,5785,766
20250401,100400,115852065,5790,5790,5790,5790,0
20250401,100300,115852065,5790,5780,5790,5780,37
20250401,100200,115638195,5780,5790,5790,5780,178
20250401,100100,114609345,5790,5790,5790,5790,51
20250401,100000,114314055,5800,5800,5800,5800,4
20250401,095900,114290855,5780,5800,5800,5780,255
20250401,095800,112816875,5780,5780,5780,5780,0
20250401,095700,112816875,5780,5820,5820,5780,498
20250401,095600,109934435,5820,5790,5820,5780,81
20250401,095500,109464955,5790,5800,5800,5790,600
20250401,095400,105990455,5820,5800,5820,5790,1215
20250401,095300,98946645,5820,5820,5820,5820,0
20250401,095200,98946645,5820,5800,5820,5800,517
20250401,095100,95948015,5820,5810,5820,5810,527
20250401,095000,92881755,5810,5810,5810,5810,2
20250401,094900,92870135,5810,5820,5820,5800,401
20250401,094800,90540045,5820,5790,5820,5790,281
20250401,094700,88907885,5800,5800,5800,5800,152
20250401,094600,88026285,5790,5790,5790,5790,0
20250401,094500,88026285,5790,5800,5800,5790,32
20250401,094400,87840885,5800,5800,5800,5800,1
20250401,094300,87835085,5780,5780,5780,5780,26
20250401,094200,87684805,5790,5780,5790,5780,431
20250401,094100,85190165,5770,5790,5790,5770,660
20250401,094000,81375405,5790,5790,5790,5790,51
20250401,093900,81080115,5780,5780,5780,5780,50
20250401,093800,80791115,5780,5780,5780,5780,9
20250401,093700,80739095,5780,5780,5780,5780,0
20250401,093600,80739095,5780,5790,5790,5780,118
20250401,093500,80056205,5780,5780,5780,5780,0
20250401,093400,80056205,5780,5780,5780,5780,0
20250401,093300,80056205,5780,5780,5780,5780,0
20250401,093200,80056205,5780,5800,5800,5780,214
20250401,093100,78819005,5800,5800,5800,5780,102
20250401,093000,78229035,5810,5810,5810,5810,0
20250401,092900,78229035,5810,5810,5810,5810,1
20250401,092800,78223225,5820,5790,5820,5780,2001
20250401,092700,66653535,5790,5800,5800,5790,1697
20250401,092600,56819655,5800,5800,5800,5800,613
20250401,092500,53264255,5810,5810,5810,5810,17
20250401,092400,53165485,5810,5810,5810,5810,0
20250401,092300,53165485,5810,5810,5810,5810,0
20250401,092200,53165485,5810,5810,5810,5810,244
20250401,092100,51747845,5820,5820,5820,5820,0
20250401,092000,51747845,5820,5820,5820,5820,19
20250401,091900,51637265,5830,5830,5830,5830,0
20250401,091800,51637265,5830,5830,5830,5830,0
20250401,091700,51637265,5830,5830,5830,5830,0
20250401,091600,51637265,5830,5830,5830,5830,206
20250401,091500,50436285,5830,5830,5830,5830,7
20250401,091400,50395475,5830,5830,5830,5830,171
20250401,091300,49398545,5840,5830,5850,5830,133
20250401,091200,48623125,5830,5830,5840,5830,13
20250401,091100,48547325,5830,5830,5850,5830,623
20250401,091000,44909315,5840,5820,5840,5805,942
20250401,090900,39412860,5820,5820,5820,5820,13
20250401,090800,39337200,5820,5840,5840,5820,203
20250401,090700,38151880,5840,5820,5840,5820,6
20250401,090600,38116940,5820,5820,5820,5820,735
20250401,090500,33839240,5820,5820,5820,5820,189
20250401,090400,32739260,5820,5820,5840,5820,2010
20250401,090300,21025410,5820,5800,5820,5790,1123
20250401,090200,14506570,5790,5770,5790,5770,1021
20250401,090100,8613350,5760,5800,5800,5760,1387
20250401,090000,619790,5730,5810,5810,5730,89
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 201600 888398290 6020 6020 6020 6020 3726
3 20250401 201500 888398290 6020 6020 6020 6020 0
4 20250401 201400 888398290 6020 6020 6020 6020 0
5 20250401 201300 888398290 6020 6020 6020 6020 0
6 20250401 201200 888398290 6020 6020 6020 6020 0
7 20250401 201100 888398290 6020 6020 6020 6020 0
8 20250401 201000 888398290 6020 6020 6020 6020 0
9 20250401 200900 888398290 6020 6020 6020 6020 0
10 20250401 200800 888398290 6020 6020 6020 6020 0
11 20250401 200700 888398290 6020 6020 6020 6020 0
12 20250401 200600 888398290 6020 6020 6020 6020 0
13 20250401 200500 888398290 6020 6020 6020 6020 0
14 20250401 200400 888398290 6020 6020 6020 6020 0
15 20250401 200300 888398290 6020 6020 6020 6020 0
16 20250401 200200 888398290 6020 6020 6020 6020 0
17 20250401 200100 888398290 6020 6020 6020 6020 0
18 20250401 200000 888398290 6020 6020 6020 6020 0
19 20250401 195900 888398290 6020 6020 6020 6020 0
20 20250401 195800 888398290 6020 6020 6020 6020 0
21 20250401 195700 888398290 6020 6020 6020 6020 0
22 20250401 195600 888398290 6020 6020 6020 6020 0
23 20250401 195500 888398290 6020 6020 6020 6020 0
24 20250401 195400 888398290 6020 6020 6020 6020 0
25 20250401 195300 888398290 6020 6020 6020 6020 0
26 20250401 195200 888398290 6020 6020 6020 6020 0
27 20250401 195100 888398290 6020 6020 6020 6020 0
28 20250401 195000 888398290 6020 6020 6020 6020 0
29 20250401 194900 888398290 6020 6020 6020 6020 0
30 20250401 194800 888398290 6020 6020 6020 6020 0
31 20250401 194700 888398290 6020 6020 6020 6020 0
32 20250401 194600 888398290 6020 6020 6020 6020 3726
33 20250401 194500 888398290 6020 6020 6020 6020 0
34 20250401 194400 888398290 6020 6020 6020 6020 0
35 20250401 194300 888398290 6020 6020 6020 6020 0
36 20250401 194200 888398290 6020 6020 6020 6020 0
37 20250401 194100 888398290 6020 6020 6020 6020 0
38 20250401 194000 888398290 6020 6020 6020 6020 0
39 20250401 193900 888398290 6020 6020 6020 6020 0
40 20250401 193800 888398290 6020 6020 6020 6020 0
41 20250401 193700 888398290 6020 6020 6020 6020 0
42 20250401 193600 888398290 6020 6020 6020 6020 0
43 20250401 193500 888398290 6020 6020 6020 6020 0
44 20250401 193400 888398290 6020 6020 6020 6020 0
45 20250401 193300 888398290 6020 6020 6020 6020 0
46 20250401 193200 888398290 6020 6020 6020 6020 0
47 20250401 193100 888398290 6020 6020 6020 6020 0
48 20250401 193000 888398290 6020 6020 6020 6020 0
49 20250401 192900 888398290 6020 6020 6020 6020 0
50 20250401 192800 888398290 6020 6020 6020 6020 0
51 20250401 192700 888398290 6020 6020 6020 6020 0
52 20250401 192600 888398290 6020 6020 6020 6020 0
53 20250401 192500 888398290 6020 6020 6020 6020 0
54 20250401 192400 888398290 6020 6020 6020 6020 0
55 20250401 192300 888398290 6020 6020 6020 6020 0
56 20250401 192200 888398290 6020 6020 6020 6020 0
57 20250401 192100 888398290 6020 6020 6020 6020 0
58 20250401 192000 888398290 6020 6020 6020 6020 0
59 20250401 191900 888398290 6020 6020 6020 6020 0
60 20250401 191800 888398290 6020 6020 6020 6020 0
61 20250401 191700 888398290 6020 6020 6020 6020 0
62 20250401 191600 888398290 6020 6020 6020 6020 3726
63 20250401 191500 888398290 6020 6020 6020 6020 0
64 20250401 191400 888398290 6020 6020 6020 6020 0
65 20250401 191300 888398290 6020 6020 6020 6020 0
66 20250401 191200 888398290 6020 6020 6020 6020 0
67 20250401 191100 888398290 6020 6020 6020 6020 0
68 20250401 191000 888398290 6020 6020 6020 6020 0
69 20250401 190900 888398290 6020 6020 6020 6020 0
70 20250401 190800 888398290 6020 6020 6020 6020 0
71 20250401 190700 888398290 6020 6020 6020 6020 0
72 20250401 190600 888398290 6020 6020 6020 6020 0
73 20250401 190500 888398290 6020 6020 6020 6020 0
74 20250401 190400 888398290 6020 6020 6020 6020 0
75 20250401 190300 888398290 6020 6020 6020 6020 0
76 20250401 190200 888398290 6020 6020 6020 6020 0
77 20250401 190100 888398290 6020 6020 6020 6020 0
78 20250401 190000 888398290 6020 6020 6020 6020 0
79 20250401 185900 888398290 6020 6020 6020 6020 0
80 20250401 185800 888398290 6020 6020 6020 6020 0
81 20250401 185700 888398290 6020 6020 6020 6020 0
82 20250401 185600 888398290 6020 6020 6020 6020 0
83 20250401 185500 888398290 6020 6020 6020 6020 0
84 20250401 185400 888398290 6020 6020 6020 6020 0
85 20250401 185300 888398290 6020 6020 6020 6020 0
86 20250401 185200 888398290 6020 6020 6020 6020 0
87 20250401 185100 888398290 6020 6020 6020 6020 0
88 20250401 185000 888398290 6020 6020 6020 6020 0
89 20250401 184900 888398290 6020 6020 6020 6020 0
90 20250401 184800 888398290 6020 6020 6020 6020 0
91 20250401 184700 888398290 6020 6020 6020 6020 0
92 20250401 184600 888398290 6020 6020 6020 6020 3726
93 20250401 184500 888398290 6020 6020 6020 6020 0
94 20250401 184400 888398290 6020 6020 6020 6020 0
95 20250401 184300 888398290 6020 6020 6020 6020 0
96 20250401 184200 888398290 6020 6020 6020 6020 0
97 20250401 184100 888398290 6020 6020 6020 6020 0
98 20250401 184000 888398290 6020 6020 6020 6020 0
99 20250401 183900 888398290 6020 6020 6020 6020 0
100 20250401 183800 888398290 6020 6020 6020 6020 0
101 20250401 183700 888398290 6020 6020 6020 6020 0
102 20250401 183600 888398290 6020 6020 6020 6020 0
103 20250401 183500 888398290 6020 6020 6020 6020 0
104 20250401 183400 888398290 6020 6020 6020 6020 0
105 20250401 183300 888398290 6020 6020 6020 6020 0
106 20250401 183200 888398290 6020 6020 6020 6020 0
107 20250401 183100 888398290 6020 6020 6020 6020 0
108 20250401 183000 888398290 6020 6020 6020 6020 0
109 20250401 182900 888398290 6020 6020 6020 6020 0
110 20250401 182800 888398290 6020 6020 6020 6020 0
111 20250401 182700 888398290 6020 6020 6020 6020 0
112 20250401 182600 888398290 6020 6020 6020 6020 0
113 20250401 182500 888398290 6020 6020 6020 6020 0
114 20250401 182400 888398290 6020 6020 6020 6020 0
115 20250401 182300 888398290 6020 6020 6020 6020 0
116 20250401 182200 888398290 6020 6020 6020 6020 0
117 20250401 182100 888398290 6020 6020 6020 6020 0
118 20250401 182000 888398290 6020 6020 6020 6020 0
119 20250401 181900 888398290 6020 6020 6020 6020 0
120 20250401 181800 888398290 6020 6020 6020 6020 0
121 20250401 181700 888398290 6020 6020 6020 6020 0
122 20250401 181600 888398290 6020 6020 6020 6020 3726
123 20250401 181500 888398290 6020 6020 6020 6020 0
124 20250401 181400 888398290 6020 6020 6020 6020 0
125 20250401 181300 888398290 6020 6020 6020 6020 0
126 20250401 181200 888398290 6020 6020 6020 6020 0
127 20250401 181100 888398290 6020 6020 6020 6020 0
128 20250401 181000 888398290 6020 6020 6020 6020 0
129 20250401 180900 888398290 6020 6020 6020 6020 0
130 20250401 180800 888398290 6020 6020 6020 6020 0
131 20250401 180700 888398290 6020 6020 6020 6020 0
132 20250401 180600 888398290 6020 6020 6020 6020 0
133 20250401 180500 888398290 6020 6020 6020 6020 0
134 20250401 180400 888398290 6020 6020 6020 6020 0
135 20250401 180300 888398290 6020 6020 6020 6020 0
136 20250401 180200 888398290 6020 6020 6020 6020 0
137 20250401 180100 888398290 6020 6020 6020 6020 0
138 20250401 180000 888398290 6020 6020 6020 6020 0
139 20250401 175900 888398290 6020 6020 6020 6020 0
140 20250401 175800 888398290 6020 6020 6020 6020 0
141 20250401 175700 888398290 6020 6020 6020 6020 0
142 20250401 175600 888398290 6020 6020 6020 6020 0
143 20250401 175500 888398290 6020 6020 6020 6020 0
144 20250401 175400 888398290 6020 6020 6020 6020 0
145 20250401 175300 888398290 6020 6020 6020 6020 0
146 20250401 175200 888398290 6020 6020 6020 6020 0
147 20250401 175100 888398290 6020 6020 6020 6020 0
148 20250401 175000 888398290 6020 6020 6020 6020 0
149 20250401 174900 888398290 6020 6020 6020 6020 0
150 20250401 174800 888398290 6020 6020 6020 6020 0
151 20250401 174700 888398290 6020 6020 6020 6020 0
152 20250401 174600 888398290 6020 6020 6020 6020 3726
153 20250401 174500 888398290 6020 6020 6020 6020 0
154 20250401 174400 888398290 6020 6020 6020 6020 0
155 20250401 174300 888398290 6020 6020 6020 6020 0
156 20250401 174200 888398290 6020 6020 6020 6020 0
157 20250401 174100 888398290 6020 6020 6020 6020 0
158 20250401 174000 888398290 6020 6020 6020 6020 0
159 20250401 173900 888398290 6020 6020 6020 6020 0
160 20250401 173800 888398290 6020 6020 6020 6020 0
161 20250401 173700 888398290 6020 6020 6020 6020 0
162 20250401 173600 888398290 6020 6020 6020 6020 0
163 20250401 173500 888398290 6020 6020 6020 6020 0
164 20250401 173400 888398290 6020 6020 6020 6020 0
165 20250401 173300 888398290 6020 6020 6020 6020 0
166 20250401 173200 888398290 6020 6020 6020 6020 0
167 20250401 173100 888398290 6020 6020 6020 6020 0
168 20250401 173000 888398290 6020 6020 6020 6020 0
169 20250401 172900 888398290 6020 6020 6020 6020 0
170 20250401 172800 888398290 6020 6020 6020 6020 0
171 20250401 172700 888398290 6020 6020 6020 6020 0
172 20250401 172600 888398290 6020 6020 6020 6020 0
173 20250401 172500 888398290 6020 6020 6020 6020 0
174 20250401 172400 888398290 6020 6020 6020 6020 0
175 20250401 172300 888398290 6020 6020 6020 6020 0
176 20250401 172200 888398290 6020 6020 6020 6020 0
177 20250401 172100 888398290 6020 6020 6020 6020 0
178 20250401 172000 888398290 6020 6020 6020 6020 0
179 20250401 171900 888398290 6020 6020 6020 6020 0
180 20250401 171800 888398290 6020 6020 6020 6020 0
181 20250401 171700 888398290 6020 6020 6020 6020 0
182 20250401 171600 888398290 6020 6020 6020 6020 3726
183 20250401 171500 888398290 6020 6020 6020 6020 0
184 20250401 171400 888398290 6020 6020 6020 6020 0
185 20250401 171300 888398290 6020 6020 6020 6020 0
186 20250401 171200 888398290 6020 6020 6020 6020 0
187 20250401 171100 888398290 6020 6020 6020 6020 0
188 20250401 171000 888398290 6020 6020 6020 6020 0
189 20250401 170900 888398290 6020 6020 6020 6020 0
190 20250401 170800 888398290 6020 6020 6020 6020 0
191 20250401 170700 888398290 6020 6020 6020 6020 0
192 20250401 170600 888398290 6020 6020 6020 6020 0
193 20250401 170500 888398290 6020 6020 6020 6020 0
194 20250401 170400 888398290 6020 6020 6020 6020 0
195 20250401 170300 888398290 6020 6020 6020 6020 0
196 20250401 170200 888398290 6020 6020 6020 6020 0
197 20250401 170100 888398290 6020 6020 6020 6020 0
198 20250401 170000 888398290 6020 6020 6020 6020 0
199 20250401 165900 888398290 6020 6020 6020 6020 0
200 20250401 165800 888398290 6020 6020 6020 6020 0
201 20250401 165700 888398290 6020 6020 6020 6020 0
202 20250401 165600 888398290 6020 6020 6020 6020 0
203 20250401 165500 888398290 6020 6020 6020 6020 0
204 20250401 165400 888398290 6020 6020 6020 6020 0
205 20250401 165300 888398290 6020 6020 6020 6020 0
206 20250401 165200 888398290 6020 6020 6020 6020 0
207 20250401 165100 888398290 6020 6020 6020 6020 0
208 20250401 165000 888398290 6020 6020 6020 6020 0
209 20250401 164900 888398290 6020 6020 6020 6020 0
210 20250401 164800 888398290 6020 6020 6020 6020 0
211 20250401 164700 888398290 6020 6020 6020 6020 0
212 20250401 164600 888398290 6020 6020 6020 6020 3726
213 20250401 164500 888398290 6020 6020 6020 6020 0
214 20250401 164400 888398290 6020 6020 6020 6020 0
215 20250401 164300 888398290 6020 6020 6020 6020 0
216 20250401 164200 888398290 6020 6020 6020 6020 0
217 20250401 164100 888398290 6020 6020 6020 6020 0
218 20250401 164000 888398290 6020 6020 6020 6020 0
219 20250401 163900 888398290 6020 6020 6020 6020 0
220 20250401 163800 888398290 6020 6020 6020 6020 0
221 20250401 163700 888398290 6020 6020 6020 6020 0
222 20250401 163600 888398290 6020 6020 6020 6020 0
223 20250401 163500 888398290 6020 6020 6020 6020 0
224 20250401 163400 888398290 6020 6020 6020 6020 0
225 20250401 163300 888398290 6020 6020 6020 6020 0
226 20250401 163200 888398290 6020 6020 6020 6020 0
227 20250401 163100 888398290 6020 6020 6020 6020 0
228 20250401 163000 888398290 6020 6020 6020 6020 0
229 20250401 162900 888398290 6020 6020 6020 6020 0
230 20250401 162800 888398290 6020 6020 6020 6020 0
231 20250401 162700 888398290 6020 6020 6020 6020 0
232 20250401 162600 888398290 6020 6020 6020 6020 0
233 20250401 162500 888398290 6020 6020 6020 6020 0
234 20250401 162400 888398290 6020 6020 6020 6020 0
235 20250401 162300 888398290 6020 6020 6020 6020 0
236 20250401 162200 888398290 6020 6020 6020 6020 0
237 20250401 162100 888398290 6020 6020 6020 6020 0
238 20250401 162000 888398290 6020 6020 6020 6020 0
239 20250401 161900 888398290 6020 6020 6020 6020 0
240 20250401 161800 888398290 6020 6020 6020 6020 0
241 20250401 161700 888398290 6020 6020 6020 6020 0
242 20250401 161600 888398290 6020 6020 6020 6020 3726
243 20250401 161500 888398290 6020 6020 6020 6020 0
244 20250401 161400 888398290 6020 6020 6020 6020 0
245 20250401 161300 888398290 6020 6020 6020 6020 0
246 20250401 161200 888398290 6020 6020 6020 6020 0
247 20250401 161100 888398290 6020 6020 6020 6020 0
248 20250401 161000 888398290 6020 6020 6020 6020 0
249 20250401 160900 888398290 6020 6020 6020 6020 0
250 20250401 160800 888398290 6020 6020 6020 6020 0
251 20250401 160700 888398290 6020 6020 6020 6020 0
252 20250401 160600 888398290 6020 6020 6020 6020 0
253 20250401 160500 888398290 6020 6020 6020 6020 0
254 20250401 160400 888398290 6020 6020 6020 6020 0
255 20250401 160300 888398290 6020 6020 6020 6020 0
256 20250401 160200 888398290 6020 6020 6020 6020 0
257 20250401 160100 888398290 6020 6020 6020 6020 0
258 20250401 160000 888398290 6020 6020 6020 6020 0
259 20250401 155900 888398290 6020 6020 6020 6020 0
260 20250401 155800 888398290 6020 6020 6020 6020 0
261 20250401 155700 888398290 6020 6020 6020 6020 0
262 20250401 155600 888398290 6020 6020 6020 6020 0
263 20250401 155500 888398290 6020 6020 6020 6020 0
264 20250401 155400 888398290 6020 6020 6020 6020 0
265 20250401 155300 888398290 6020 6020 6020 6020 0
266 20250401 155200 888398290 6020 6020 6020 6020 0
267 20250401 155100 888398290 6020 6020 6020 6020 0
268 20250401 155000 888398290 6020 6020 6020 6020 0
269 20250401 154900 888398290 6020 6020 6020 6020 0
270 20250401 154800 888398290 6020 6020 6020 6020 0
271 20250401 154700 888398290 6020 6020 6020 6020 0
272 20250401 154600 888398290 6020 6020 6020 6020 3726
273 20250401 154500 888398290 6020 6020 6020 6020 0
274 20250401 154400 888398290 6020 6020 6020 6020 0
275 20250401 154300 888398290 6020 6020 6020 6020 0
276 20250401 154200 888398290 6020 6020 6020 6020 0
277 20250401 154100 888398290 6020 6020 6020 6020 0
278 20250401 154000 888398290 6020 6020 6020 6020 0
279 20250401 153900 888398290 6020 6020 6020 6020 0
280 20250401 153800 888398290 6020 6020 6020 6020 0
281 20250401 153700 888398290 6020 6020 6020 6020 0
282 20250401 153600 888398290 6020 6020 6020 6020 0
283 20250401 153500 888398290 6020 6020 6020 6020 0
284 20250401 153400 888398290 6020 6020 6020 6020 0
285 20250401 153300 888398290 6020 6020 6020 6020 0
286 20250401 153200 888398290 6020 6020 6020 6020 0
287 20250401 153100 888398290 6020 6020 6020 6020 0
288 20250401 153000 888398290 6020 6020 6020 6020 3726
289 20250401 152900 865967770 5980 5980 5980 5980 0
290 20250401 152800 865967770 5980 5980 5980 5980 0
291 20250401 152700 865967770 5980 5980 5980 5980 0
292 20250401 152600 865967770 5980 5980 5980 5980 0
293 20250401 152500 865967770 5980 5980 5980 5980 0
294 20250401 152400 865967770 5980 5980 5980 5980 0
295 20250401 152300 865967770 5980 5980 5980 5980 0
296 20250401 152200 865967770 5980 5980 5980 5980 0
297 20250401 152100 865967770 5980 5980 5980 5980 0
298 20250401 152000 865967770 5980 5980 5980 5980 0
299 20250401 151900 865967770 5980 6000 6000 5970 1082
300 20250401 151800 859492140 6010 6000 6010 5990 875
301 20250401 151700 854241430 6000 6010 6020 5980 11687
302 20250401 151600 784214620 6000 5980 6000 5980 11796
303 20250401 151500 713517170 5980 5980 5980 5970 291
304 20250401 151400 711777080 5970 5980 5980 5970 211
305 20250401 151300 710515410 5980 5980 5980 5970 824
306 20250401 151200 705587910 5970 5980 5980 5970 512
307 20250401 151100 702526180 5980 5990 5990 5980 468
308 20250401 151000 699727530 5960 5980 6000 5960 2405
309 20250401 150900 685323500 5990 5980 5990 5980 613
310 20250401 150800 681657670 5990 5990 5990 5990 314
311 20250401 150700 679776810 5990 5950 5990 5950 3393
312 20250401 150600 659507740 5960 5950 5960 5950 209
313 20250401 150500 658264180 5960 5950 5960 5950 1109
314 20250401 150400 651665620 5940 5940 5940 5940 170
315 20250401 150300 650655820 5950 5950 5950 5950 490
316 20250401 150200 647740320 5940 5940 5940 5940 0
317 20250401 150100 647740320 5940 5940 5940 5940 537
318 20250401 150000 644550540 5930 5920 5930 5920 250
319 20250401 145900 643069040 5920 5920 5920 5920 10
320 20250401 145800 643009840 5940 5940 5940 5940 0
321 20250401 145700 643009840 5940 5940 5940 5940 38
322 20250401 145600 642784120 5940 5940 5940 5940 25
323 20250401 145500 642635620 5950 5950 5950 5950 0
324 20250401 145400 642635620 5950 5950 5950 5950 180
325 20250401 145300 641564620 5950 5940 5950 5940 47
326 20250401 145200 641285030 5940 5940 5940 5940 338
327 20250401 145100 639277310 5940 5940 5940 5940 60
328 20250401 145000 638920910 5950 5950 5950 5950 0
329 20250401 144900 638920910 5950 5950 5950 5950 86
330 20250401 144800 638409210 5950 5950 5950 5950 0
331 20250401 144700 638409210 5950 5950 5950 5950 2
332 20250401 144600 638397310 5940 5940 5940 5940 410
333 20250401 144500 635961910 5940 5940 5940 5940 0
334 20250401 144400 635961910 5940 5940 5940 5940 0
335 20250401 144300 635961910 5940 5940 5940 5940 0
336 20250401 144200 635961910 5940 5940 5940 5940 352
337 20250401 144100 633871030 5950 5950 5950 5950 14
338 20250401 144000 633787730 5950 5940 5950 5910 910
339 20250401 143900 628406240 5930 5950 5950 5930 946
340 20250401 143800 622784400 5960 5960 5960 5960 243
341 20250401 143700 621336120 5940 5970 5970 5940 3840
342 20250401 143600 598507810 5970 5970 5970 5960 253
343 20250401 143500 596997530 5970 5970 5970 5970 26
344 20250401 143400 596842310 5970 5970 5970 5970 100
345 20250401 143300 596245310 5970 5970 5970 5970 0
346 20250401 143200 596245310 5970 5970 5970 5970 0
347 20250401 143100 596245310 5970 5970 5970 5970 16
348 20250401 143000 596149790 5970 5970 5970 5970 0
349 20250401 142900 596149790 5970 5970 5970 5960 120
350 20250401 142800 595433890 5970 5970 5970 5960 106
351 20250401 142700 594802070 5970 5970 5970 5970 0
352 20250401 142600 594802070 5970 5960 5970 5960 38
353 20250401 142500 594575260 5960 5960 5960 5960 0
354 20250401 142400 594575260 5960 5960 5960 5960 95
355 20250401 142300 594009060 5960 5960 5960 5960 0
356 20250401 142200 594009060 5960 5960 5960 5960 123
357 20250401 142100 593275980 5960 5960 5960 5960 0
358 20250401 142000 593275980 5960 5960 5960 5960 101
359 20250401 141900 592674020 5970 5960 5970 5960 2
360 20250401 141800 592662090 5960 5960 5960 5960 35
361 20250401 141700 592453490 5970 5970 5970 5970 349
362 20250401 141600 590369960 5970 5970 5970 5970 25
363 20250401 141500 590220710 5960 5960 5960 5960 0
364 20250401 141400 590220710 5960 5970 5970 5960 11
365 20250401 141300 590155050 5960 5960 5960 5960 20
366 20250401 141200 590035850 5970 5970 5970 5970 1
367 20250401 141100 590029880 5970 5970 5970 5950 373
368 20250401 141000 587808510 5980 5980 5980 5980 759
369 20250401 140900 583269690 5980 5940 5980 5940 278
370 20250401 140800 581613370 5940 5940 5940 5940 19
371 20250401 140700 581500510 5960 5960 5960 5960 686
372 20250401 140600 577411950 5960 5960 5960 5960 10
373 20250401 140500 577352350 5980 5980 5980 5980 46
374 20250401 140400 577077270 5970 5960 5990 5960 5775
375 20250401 140300 542582270 5960 5950 5960 5950 3361
376 20250401 140200 522577900 5950 5950 5950 5950 1
377 20250401 140100 522571950 5930 5940 5940 5930 1931
378 20250401 140000 511110500 5930 5930 5930 5930 2345
379 20250401 135900 497204650 5920 5920 5920 5920 0
380 20250401 135800 497204650 5920 5930 5930 5920 83
381 20250401 135700 496712960 5930 5930 5930 5930 0
382 20250401 135600 496712960 5930 5930 5930 5930 0
383 20250401 135500 496712960 5930 5930 5930 5930 0
384 20250401 135400 496712960 5930 5930 5930 5930 0
385 20250401 135300 496712960 5930 5930 5930 5930 16
386 20250401 135200 496618080 5930 5930 5930 5930 0
387 20250401 135100 496618080 5930 5930 5930 5930 1
388 20250401 135000 496612150 5930 5930 5930 5930 27
389 20250401 134900 496452040 5920 5920 5920 5920 500
390 20250401 134800 493492040 5920 5920 5920 5920 105
391 20250401 134700 492870440 5920 5920 5920 5920 1
392 20250401 134600 492864520 5920 5920 5920 5920 0
393 20250401 134500 492864520 5920 5920 5920 5920 0
394 20250401 134400 492864520 5920 5920 5920 5920 70
395 20250401 134300 492450120 5920 5920 5920 5920 0
396 20250401 134200 492450120 5920 5920 5920 5920 36
397 20250401 134100 492237000 5930 5930 5930 5930 0
398 20250401 134000 492237000 5930 5930 5930 5930 0
399 20250401 133900 492237000 5930 5930 5930 5930 0
400 20250401 133800 492237000 5930 5930 5940 5930 203
401 20250401 133700 491033200 5930 5930 5930 5930 0
402 20250401 133600 491033200 5930 5930 5930 5930 75
403 20250401 133500 490588450 5930 5930 5930 5930 0
404 20250401 133400 490588450 5930 5930 5930 5930 195
405 20250401 133300 489432100 5930 5930 5930 5930 375
406 20250401 133200 487208350 5930 5920 5930 5920 38
407 20250401 133100 486983360 5910 5910 5910 5910 589
408 20250401 133000 483502370 5920 5930 5930 5920 34
409 20250401 132900 483301040 5930 5930 5930 5930 2
410 20250401 132800 483289180 5930 5920 5930 5910 319
411 20250401 132700 481403130 5920 5920 5920 5920 0
412 20250401 132600 481403130 5920 5920 5920 5920 0
413 20250401 132500 481403130 5920 5920 5920 5920 0
414 20250401 132400 481403130 5920 5920 5920 5920 10
415 20250401 132300 481343930 5920 5930 5930 5920 98
416 20250401 132200 480762910 5930 5930 5930 5930 5
417 20250401 132100 480733260 5930 5930 5930 5930 1
418 20250401 132000 480727330 5940 5940 5940 5940 1
419 20250401 131900 480721390 5940 5940 5940 5940 30
420 20250401 131800 480543190 5940 5940 5940 5940 41
421 20250401 131700 480299650 5940 5930 5940 5930 226
422 20250401 131600 478959210 5940 5940 5940 5940 0
423 20250401 131500 478959210 5940 5930 5940 5930 427
424 20250401 131400 476425100 5940 5940 5940 5940 0
425 20250401 131300 476425100 5940 5940 5940 5940 0
426 20250401 131200 476425100 5940 5940 5940 5940 51
427 20250401 131100 476122160 5940 5940 5940 5940 221
428 20250401 131000 474809420 5930 5930 5930 5930 227
429 20250401 130900 473463310 5930 5930 5930 5930 0
430 20250401 130800 473463310 5930 5930 5940 5930 567
431 20250401 130700 470097080 5930 5910 5930 5910 2487
432 20250401 130600 455368150 5910 5910 5910 5910 1
433 20250401 130500 455362240 5890 5890 5890 5890 100
434 20250401 130400 454773240 5890 5890 5890 5890 0
435 20250401 130300 454773240 5890 5890 5890 5890 0
436 20250401 130200 454773240 5890 5890 5890 5890 0
437 20250401 130100 454773240 5890 5890 5890 5890 0
438 20250401 130000 454773240 5890 5890 5890 5890 21
439 20250401 125900 454649550 5890 5890 5890 5890 0
440 20250401 125800 454649550 5890 5890 5890 5890 50
441 20250401 125700 454355050 5880 5880 5880 5880 1
442 20250401 125600 454349170 5880 5890 5890 5880 989
443 20250401 125500 448524670 5890 5890 5890 5890 0
444 20250401 125400 448524670 5890 5890 5890 5890 0
445 20250401 125300 448524670 5890 5900 5900 5890 100
446 20250401 125200 447935660 5900 5900 5900 5900 0
447 20250401 125100 447935660 5900 5900 5900 5900 0
448 20250401 125000 447935660 5900 5900 5900 5900 0
449 20250401 124900 447935660 5900 5910 5910 5900 700
450 20250401 124800 443805540 5900 5910 5910 5900 1200
451 20250401 124700 436724640 5920 5920 5920 5920 1
452 20250401 124600 436718720 5910 5920 5930 5910 718
453 20250401 124500 432475280 5910 5910 5910 5910 0
454 20250401 124400 432475280 5910 5900 5910 5900 203
455 20250401 124300 431275600 5900 5900 5900 5900 0
456 20250401 124200 431275600 5900 5900 5900 5900 0
457 20250401 124100 431275600 5900 5900 5900 5900 0
458 20250401 124000 431275600 5900 5930 5930 5900 170
459 20250401 123900 430272360 5910 5910 5910 5910 0
460 20250401 123800 430272360 5910 5910 5910 5910 0
461 20250401 123700 430272360 5910 5910 5910 5910 821
462 20250401 123600 425420250 5930 5920 5930 5920 137
463 20250401 123500 424609200 5930 5930 5930 5930 0
464 20250401 123400 424609200 5930 5930 5930 5930 0
465 20250401 123300 424609200 5930 5930 5930 5930 1
466 20250401 123200 424603270 5910 5940 5940 5910 12
467 20250401 123100 424532320 5930 5930 5930 5930 50
468 20250401 123000 424235820 5910 5910 5910 5910 4701
469 20250401 122900 396452910 5910 5910 5910 5910 0
470 20250401 122800 396452910 5910 5910 5910 5910 0
471 20250401 122700 396452910 5910 5910 5910 5910 0
472 20250401 122600 396452910 5910 5910 5910 5910 100
473 20250401 122500 395861910 5910 5910 5910 5910 0
474 20250401 122400 395861910 5910 5910 5910 5910 0
475 20250401 122300 395861910 5910 5910 5910 5910 0
476 20250401 122200 395861910 5910 5910 5910 5910 5
477 20250401 122100 395832360 5930 5930 5930 5930 1
478 20250401 122000 395826430 5910 5910 5910 5910 0
479 20250401 121900 395826430 5910 5910 5910 5910 0
480 20250401 121800 395826430 5910 5910 5910 5910 0
481 20250401 121700 395826430 5910 5910 5910 5910 9
482 20250401 121600 395773240 5920 5910 5920 5910 28
483 20250401 121500 395607730 5910 5910 5910 5910 1
484 20250401 121400 395601820 5930 5930 5930 5930 0
485 20250401 121300 395601820 5930 5920 5930 5920 1339
486 20250401 121200 387672000 5910 5910 5910 5910 1
487 20250401 121100 387666090 5920 5920 5920 5920 226
488 20250401 121000 386328170 5920 5920 5920 5920 0
489 20250401 120900 386328170 5920 5920 5920 5920 0
490 20250401 120800 386328170 5920 5920 5920 5920 34
491 20250401 120700 386126890 5920 5920 5920 5920 5
492 20250401 120600 386097290 5920 5920 5920 5920 0
493 20250401 120500 386097290 5920 5920 5920 5920 0
494 20250401 120400 386097290 5920 5920 5920 5920 403
495 20250401 120300 383711530 5920 5920 5920 5920 6
496 20250401 120200 383676010 5910 5910 5910 5910 0
497 20250401 120100 383676010 5910 5910 5910 5910 0
498 20250401 120000 383676010 5910 5910 5910 5910 0
499 20250401 115900 383676010 5910 5910 5910 5910 0
500 20250401 115800 383676010 5910 5910 5910 5910 1
501 20250401 115700 383670100 5910 5910 5910 5910 0
502 20250401 115600 383670100 5910 5910 5910 5910 10
503 20250401 115500 383611000 5910 5910 5910 5910 0
504 20250401 115400 383611000 5910 5910 5910 5910 10
505 20250401 115300 383551900 5910 5910 5910 5910 0
506 20250401 115200 383551900 5910 5910 5910 5910 0
507 20250401 115100 383551900 5910 5910 5910 5910 400
508 20250401 115000 381187900 5930 5930 5930 5930 0
509 20250401 114900 381187900 5930 5930 5930 5930 45
510 20250401 114800 380921050 5930 5930 5930 5930 4
511 20250401 114700 380897330 5950 5940 5950 5940 350
512 20250401 114600 378814870 5950 5950 5950 5950 0
513 20250401 114500 378814870 5950 5940 5950 5940 180
514 20250401 114400 377745580 5950 5950 5950 5950 1995
515 20250401 114300 365875330 5950 5950 5950 5950 0
516 20250401 114200 365875330 5950 5940 5950 5930 918
517 20250401 114100 360420290 5940 5940 5940 5940 51
518 20250401 114000 360117350 5940 5940 5940 5940 101
519 20250401 113900 359517410 5940 5940 5940 5940 50
520 20250401 113800 359220410 5940 5940 5940 5940 18
521 20250401 113700 359113490 5940 5940 5940 5940 646
522 20250401 113600 355276250 5930 5910 5930 5900 2851
523 20250401 113500 338435700 5920 5920 5920 5920 295
524 20250401 113400 336689300 5920 5920 5920 5920 172
525 20250401 113300 335671060 5920 5920 5920 5920 80
526 20250401 113200 335197460 5930 5930 5930 5930 230
527 20250401 113100 333833560 5930 5930 5930 5930 0
528 20250401 113000 333833560 5930 5930 5930 5930 0
529 20250401 112900 333833560 5930 5930 5930 5930 0
530 20250401 112800 333833560 5930 5930 5930 5930 84
531 20250401 112700 333335440 5930 5940 5940 5930 100
532 20250401 112600 332742420 5940 5940 5940 5940 502
533 20250401 112500 329760540 5950 5950 5950 5950 406
534 20250401 112400 327344840 5950 5950 5950 5950 234
535 20250401 112300 325952540 5950 5940 5950 5940 2050
536 20250401 112200 313775490 5940 5940 5940 5940 1
537 20250401 112100 313769550 5930 5930 5930 5930 0
538 20250401 112000 313769550 5930 5940 5940 5930 190
539 20250401 111900 312641060 5930 5930 5930 5930 1075
540 20250401 111800 306266310 5920 5930 5930 5920 10
541 20250401 111700 306207020 5930 5920 5930 5920 368
542 20250401 111600 304028300 5930 5930 5930 5930 0
543 20250401 111500 304028300 5930 5930 5930 5930 20
544 20250401 111400 303909700 5920 5920 5920 5920 15
545 20250401 111300 303820900 5920 5920 5920 5920 114
546 20250401 111200 303146020 5920 5920 5920 5920 1
547 20250401 111100 303140100 5930 5930 5930 5930 0
548 20250401 111000 303140100 5930 5920 5930 5920 886
549 20250401 110900 297888510 5920 5920 5920 5920 500
550 20250401 110800 294928510 5920 5920 5920 5920 102
551 20250401 110700 294324670 5910 5920 5920 5910 310
552 20250401 110600 292489550 5930 5930 5930 5930 0
553 20250401 110500 292489550 5930 5930 5930 5930 2
554 20250401 110400 292477690 5930 5930 5930 5930 35
555 20250401 110300 292270140 5930 5930 5930 5930 80
556 20250401 110200 291795740 5930 5930 5930 5930 242
557 20250401 110100 290360680 5930 5940 5940 5930 1382
558 20250401 110000 282163400 5940 5920 5940 5920 425
559 20250401 105900 279638920 5920 5930 5930 5920 372
560 20250401 105800 277432980 5930 5930 5930 5930 130
561 20250401 105700 276662080 5930 5890 5940 5890 2317
562 20250401 105600 262938280 5910 5910 5910 5910 106
563 20250401 105500 262311820 5930 5920 5930 5920 3
564 20250401 105400 262294050 5950 5950 5950 5950 0
565 20250401 105300 262294050 5950 5930 5950 5930 2457
566 20250401 105200 247698480 5930 5930 5940 5920 659
567 20250401 105100 243786020 5910 5940 5940 5910 186
568 20250401 105000 242681210 5940 5930 5940 5930 324
569 20250401 104900 240758860 5930 5910 5930 5910 1731
570 20250401 104800 230506560 5900 5890 5900 5890 310
571 20250401 104700 228679140 5890 5890 5890 5890 31
572 20250401 104600 228496550 5880 5880 5880 5880 0
573 20250401 104500 228496550 5880 5850 5910 5850 10905
574 20250401 104400 164150800 5840 5840 5840 5840 56
575 20250401 104300 163823760 5840 5830 5840 5830 637
576 20250401 104200 160105280 5830 5830 5830 5830 0
577 20250401 104100 160105280 5830 5815 5830 5800 1909
578 20250401 104000 149007305 5815 5815 5815 5815 0
579 20250401 103900 149007305 5815 5815 5815 5815 1
580 20250401 103800 149001490 5820 5820 5820 5820 0
581 20250401 103700 149001490 5820 5820 5820 5820 0
582 20250401 103600 149001490 5820 5810 5820 5810 90
583 20250401 103500 148478090 5820 5820 5820 5820 245
584 20250401 103400 147052190 5820 5820 5820 5820 24
585 20250401 103300 146912510 5820 5820 5820 5820 20
586 20250401 103200 146796110 5810 5810 5810 5810 0
587 20250401 103100 146796110 5810 5810 5810 5810 1
588 20250401 103000 146790300 5820 5820 5820 5820 10
589 20250401 102900 146732100 5810 5810 5810 5810 100
590 20250401 102800 146151100 5820 5820 5820 5820 26
591 20250401 102700 145999780 5810 5810 5810 5810 0
592 20250401 102600 145999780 5810 5810 5810 5810 285
593 20250401 102500 144343930 5820 5820 5820 5820 0
594 20250401 102400 144343930 5820 5820 5820 5820 233
595 20250401 102300 142987870 5830 5830 5830 5830 0
596 20250401 102200 142987870 5830 5830 5830 5830 17
597 20250401 102100 142888760 5830 5830 5830 5830 0
598 20250401 102000 142888760 5830 5840 5840 5830 12
599 20250401 101900 142818780 5840 5840 5840 5840 0
600 20250401 101800 142818780 5840 5840 5840 5840 0
601 20250401 101700 142818780 5840 5840 5840 5840 244
602 20250401 101600 141393820 5850 5850 5850 5850 30
603 20250401 101500 141218320 5840 5840 5840 5840 110
604 20250401 101400 140575920 5820 5820 5820 5820 5
605 20250401 101300 140546820 5820 5850 5850 5820 691
606 20250401 101200 136507480 5840 5840 5840 5840 0
607 20250401 101100 136507480 5840 5820 5840 5820 2547
608 20250401 101000 121673190 5810 5800 5810 5800 238
609 20250401 100900 120292710 5800 5800 5800 5800 0
610 20250401 100800 120292710 5800 5800 5800 5800 0
611 20250401 100700 120292710 5800 5800 5800 5800 0
612 20250401 100600 120292710 5800 5800 5800 5800 1
613 20250401 100500 120286910 5790 5785 5790 5785 766
614 20250401 100400 115852065 5790 5790 5790 5790 0
615 20250401 100300 115852065 5790 5780 5790 5780 37
616 20250401 100200 115638195 5780 5790 5790 5780 178
617 20250401 100100 114609345 5790 5790 5790 5790 51
618 20250401 100000 114314055 5800 5800 5800 5800 4
619 20250401 095900 114290855 5780 5800 5800 5780 255
620 20250401 095800 112816875 5780 5780 5780 5780 0
621 20250401 095700 112816875 5780 5820 5820 5780 498
622 20250401 095600 109934435 5820 5790 5820 5780 81
623 20250401 095500 109464955 5790 5800 5800 5790 600
624 20250401 095400 105990455 5820 5800 5820 5790 1215
625 20250401 095300 98946645 5820 5820 5820 5820 0
626 20250401 095200 98946645 5820 5800 5820 5800 517
627 20250401 095100 95948015 5820 5810 5820 5810 527
628 20250401 095000 92881755 5810 5810 5810 5810 2
629 20250401 094900 92870135 5810 5820 5820 5800 401
630 20250401 094800 90540045 5820 5790 5820 5790 281
631 20250401 094700 88907885 5800 5800 5800 5800 152
632 20250401 094600 88026285 5790 5790 5790 5790 0
633 20250401 094500 88026285 5790 5800 5800 5790 32
634 20250401 094400 87840885 5800 5800 5800 5800 1
635 20250401 094300 87835085 5780 5780 5780 5780 26
636 20250401 094200 87684805 5790 5780 5790 5780 431
637 20250401 094100 85190165 5770 5790 5790 5770 660
638 20250401 094000 81375405 5790 5790 5790 5790 51
639 20250401 093900 81080115 5780 5780 5780 5780 50
640 20250401 093800 80791115 5780 5780 5780 5780 9
641 20250401 093700 80739095 5780 5780 5780 5780 0
642 20250401 093600 80739095 5780 5790 5790 5780 118
643 20250401 093500 80056205 5780 5780 5780 5780 0
644 20250401 093400 80056205 5780 5780 5780 5780 0
645 20250401 093300 80056205 5780 5780 5780 5780 0
646 20250401 093200 80056205 5780 5800 5800 5780 214
647 20250401 093100 78819005 5800 5800 5800 5780 102
648 20250401 093000 78229035 5810 5810 5810 5810 0
649 20250401 092900 78229035 5810 5810 5810 5810 1
650 20250401 092800 78223225 5820 5790 5820 5780 2001
651 20250401 092700 66653535 5790 5800 5800 5790 1697
652 20250401 092600 56819655 5800 5800 5800 5800 613
653 20250401 092500 53264255 5810 5810 5810 5810 17
654 20250401 092400 53165485 5810 5810 5810 5810 0
655 20250401 092300 53165485 5810 5810 5810 5810 0
656 20250401 092200 53165485 5810 5810 5810 5810 244
657 20250401 092100 51747845 5820 5820 5820 5820 0
658 20250401 092000 51747845 5820 5820 5820 5820 19
659 20250401 091900 51637265 5830 5830 5830 5830 0
660 20250401 091800 51637265 5830 5830 5830 5830 0
661 20250401 091700 51637265 5830 5830 5830 5830 0
662 20250401 091600 51637265 5830 5830 5830 5830 206
663 20250401 091500 50436285 5830 5830 5830 5830 7
664 20250401 091400 50395475 5830 5830 5830 5830 171
665 20250401 091300 49398545 5840 5830 5850 5830 133
666 20250401 091200 48623125 5830 5830 5840 5830 13
667 20250401 091100 48547325 5830 5830 5850 5830 623
668 20250401 091000 44909315 5840 5820 5840 5805 942
669 20250401 090900 39412860 5820 5820 5820 5820 13
670 20250401 090800 39337200 5820 5840 5840 5820 203
671 20250401 090700 38151880 5840 5820 5840 5820 6
672 20250401 090600 38116940 5820 5820 5820 5820 735
673 20250401 090500 33839240 5820 5820 5820 5820 189
674 20250401 090400 32739260 5820 5820 5840 5820 2010
675 20250401 090300 21025410 5820 5800 5820 5790 1123
676 20250401 090200 14506570 5790 5770 5790 5770 1021
677 20250401 090100 8613350 5760 5800 5800 5760 1387
678 20250401 090000 619790 5730 5810 5810 5730 89