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
095500/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,678 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,201600,784900500,7760,7760,7760,7760,2275
20250401,201500,784900500,7760,7760,7760,7760,0
20250401,201400,784900500,7760,7760,7760,7760,0
20250401,201300,784900500,7760,7760,7760,7760,0
20250401,201200,784900500,7760,7760,7760,7760,0
20250401,201100,784900500,7760,7760,7760,7760,0
20250401,201000,784900500,7760,7760,7760,7760,0
20250401,200900,784900500,7760,7760,7760,7760,0
20250401,200800,784900500,7760,7760,7760,7760,0
20250401,200700,784900500,7760,7760,7760,7760,0
20250401,200600,784900500,7760,7760,7760,7760,0
20250401,200500,784900500,7760,7760,7760,7760,0
20250401,200400,784900500,7760,7760,7760,7760,0
20250401,200300,784900500,7760,7760,7760,7760,0
20250401,200200,784900500,7760,7760,7760,7760,0
20250401,200100,784900500,7760,7760,7760,7760,0
20250401,200000,784900500,7760,7760,7760,7760,0
20250401,195900,784900500,7760,7760,7760,7760,0
20250401,195800,784900500,7760,7760,7760,7760,0
20250401,195700,784900500,7760,7760,7760,7760,0
20250401,195600,784900500,7760,7760,7760,7760,0
20250401,195500,784900500,7760,7760,7760,7760,0
20250401,195400,784900500,7760,7760,7760,7760,0
20250401,195300,784900500,7760,7760,7760,7760,0
20250401,195200,784900500,7760,7760,7760,7760,0
20250401,195100,784900500,7760,7760,7760,7760,0
20250401,195000,784900500,7760,7760,7760,7760,0
20250401,194900,784900500,7760,7760,7760,7760,0
20250401,194800,784900500,7760,7760,7760,7760,0
20250401,194700,784900500,7760,7760,7760,7760,0
20250401,194600,784900500,7760,7760,7760,7760,2275
20250401,194500,784900500,7760,7760,7760,7760,0
20250401,194400,784900500,7760,7760,7760,7760,0
20250401,194300,784900500,7760,7760,7760,7760,0
20250401,194200,784900500,7760,7760,7760,7760,0
20250401,194100,784900500,7760,7760,7760,7760,0
20250401,194000,784900500,7760,7760,7760,7760,0
20250401,193900,784900500,7760,7760,7760,7760,0
20250401,193800,784900500,7760,7760,7760,7760,0
20250401,193700,784900500,7760,7760,7760,7760,0
20250401,193600,784900500,7760,7760,7760,7760,0
20250401,193500,784900500,7760,7760,7760,7760,0
20250401,193400,784900500,7760,7760,7760,7760,0
20250401,193300,784900500,7760,7760,7760,7760,0
20250401,193200,784900500,7760,7760,7760,7760,0
20250401,193100,784900500,7760,7760,7760,7760,0
20250401,193000,784900500,7760,7760,7760,7760,0
20250401,192900,784900500,7760,7760,7760,7760,0
20250401,192800,784900500,7760,7760,7760,7760,0
20250401,192700,784900500,7760,7760,7760,7760,0
20250401,192600,784900500,7760,7760,7760,7760,0
20250401,192500,784900500,7760,7760,7760,7760,0
20250401,192400,784900500,7760,7760,7760,7760,0
20250401,192300,784900500,7760,7760,7760,7760,0
20250401,192200,784900500,7760,7760,7760,7760,0
20250401,192100,784900500,7760,7760,7760,7760,0
20250401,192000,784900500,7760,7760,7760,7760,0
20250401,191900,784900500,7760,7760,7760,7760,0
20250401,191800,784900500,7760,7760,7760,7760,0
20250401,191700,784900500,7760,7760,7760,7760,0
20250401,191600,784900500,7760,7760,7760,7760,2275
20250401,191500,784900500,7760,7760,7760,7760,0
20250401,191400,784900500,7760,7760,7760,7760,0
20250401,191300,784900500,7760,7760,7760,7760,0
20250401,191200,784900500,7760,7760,7760,7760,0
20250401,191100,784900500,7760,7760,7760,7760,0
20250401,191000,784900500,7760,7760,7760,7760,0
20250401,190900,784900500,7760,7760,7760,7760,0
20250401,190800,784900500,7760,7760,7760,7760,0
20250401,190700,784900500,7760,7760,7760,7760,0
20250401,190600,784900500,7760,7760,7760,7760,0
20250401,190500,784900500,7760,7760,7760,7760,0
20250401,190400,784900500,7760,7760,7760,7760,0
20250401,190300,784900500,7760,7760,7760,7760,0
20250401,190200,784900500,7760,7760,7760,7760,0
20250401,190100,784900500,7760,7760,7760,7760,0
20250401,190000,784900500,7760,7760,7760,7760,0
20250401,185900,784900500,7760,7760,7760,7760,0
20250401,185800,784900500,7760,7760,7760,7760,0
20250401,185700,784900500,7760,7760,7760,7760,0
20250401,185600,784900500,7760,7760,7760,7760,0
20250401,185500,784900500,7760,7760,7760,7760,0
20250401,185400,784900500,7760,7760,7760,7760,0
20250401,185300,784900500,7760,7760,7760,7760,0
20250401,185200,784900500,7760,7760,7760,7760,0
20250401,185100,784900500,7760,7760,7760,7760,0
20250401,185000,784900500,7760,7760,7760,7760,0
20250401,184900,784900500,7760,7760,7760,7760,0
20250401,184800,784900500,7760,7760,7760,7760,0
20250401,184700,784900500,7760,7760,7760,7760,0
20250401,184600,784900500,7760,7760,7760,7760,2275
20250401,184500,784900500,7760,7760,7760,7760,0
20250401,184400,784900500,7760,7760,7760,7760,0
20250401,184300,784900500,7760,7760,7760,7760,0
20250401,184200,784900500,7760,7760,7760,7760,0
20250401,184100,784900500,7760,7760,7760,7760,0
20250401,184000,784900500,7760,7760,7760,7760,0
20250401,183900,784900500,7760,7760,7760,7760,0
20250401,183800,784900500,7760,7760,7760,7760,0
20250401,183700,784900500,7760,7760,7760,7760,0
20250401,183600,784900500,7760,7760,7760,7760,0
20250401,183500,784900500,7760,7760,7760,7760,0
20250401,183400,784900500,7760,7760,7760,7760,0
20250401,183300,784900500,7760,7760,7760,7760,0
20250401,183200,784900500,7760,7760,7760,7760,0
20250401,183100,784900500,7760,7760,7760,7760,0
20250401,183000,784900500,7760,7760,7760,7760,0
20250401,182900,784900500,7760,7760,7760,7760,0
20250401,182800,784900500,7760,7760,7760,7760,0
20250401,182700,784900500,7760,7760,7760,7760,0
20250401,182600,784900500,7760,7760,7760,7760,0
20250401,182500,784900500,7760,7760,7760,7760,0
20250401,182400,784900500,7760,7760,7760,7760,0
20250401,182300,784900500,7760,7760,7760,7760,0
20250401,182200,784900500,7760,7760,7760,7760,0
20250401,182100,784900500,7760,7760,7760,7760,0
20250401,182000,784900500,7760,7760,7760,7760,0
20250401,181900,784900500,7760,7760,7760,7760,0
20250401,181800,784900500,7760,7760,7760,7760,0
20250401,181700,784900500,7760,7760,7760,7760,0
20250401,181600,784900500,7760,7760,7760,7760,2275
20250401,181500,784900500,7760,7760,7760,7760,0
20250401,181400,784900500,7760,7760,7760,7760,0
20250401,181300,784900500,7760,7760,7760,7760,0
20250401,181200,784900500,7760,7760,7760,7760,0
20250401,181100,784900500,7760,7760,7760,7760,0
20250401,181000,784900500,7760,7760,7760,7760,0
20250401,180900,784900500,7760,7760,7760,7760,0
20250401,180800,784900500,7760,7760,7760,7760,0
20250401,180700,784900500,7760,7760,7760,7760,0
20250401,180600,784900500,7760,7760,7760,7760,0
20250401,180500,784900500,7760,7760,7760,7760,0
20250401,180400,784900500,7760,7760,7760,7760,0
20250401,180300,784900500,7760,7760,7760,7760,0
20250401,180200,784900500,7760,7760,7760,7760,0
20250401,180100,784900500,7760,7760,7760,7760,0
20250401,180000,784900500,7760,7760,7760,7760,0
20250401,175900,784900500,7760,7760,7760,7760,0
20250401,175800,784900500,7760,7760,7760,7760,0
20250401,175700,784900500,7760,7760,7760,7760,0
20250401,175600,784900500,7760,7760,7760,7760,0
20250401,175500,784900500,7760,7760,7760,7760,0
20250401,175400,784900500,7760,7760,7760,7760,0
20250401,175300,784900500,7760,7760,7760,7760,0
20250401,175200,784900500,7760,7760,7760,7760,0
20250401,175100,784900500,7760,7760,7760,7760,0
20250401,175000,784900500,7760,7760,7760,7760,0
20250401,174900,784900500,7760,7760,7760,7760,0
20250401,174800,784900500,7760,7760,7760,7760,0
20250401,174700,784900500,7760,7760,7760,7760,0
20250401,174600,784900500,7760,7760,7760,7760,2275
20250401,174500,784900500,7760,7760,7760,7760,0
20250401,174400,784900500,7760,7760,7760,7760,0
20250401,174300,784900500,7760,7760,7760,7760,0
20250401,174200,784900500,7760,7760,7760,7760,0
20250401,174100,784900500,7760,7760,7760,7760,0
20250401,174000,784900500,7760,7760,7760,7760,0
20250401,173900,784900500,7760,7760,7760,7760,0
20250401,173800,784900500,7760,7760,7760,7760,0
20250401,173700,784900500,7760,7760,7760,7760,0
20250401,173600,784900500,7760,7760,7760,7760,0
20250401,173500,784900500,7760,7760,7760,7760,0
20250401,173400,784900500,7760,7760,7760,7760,0
20250401,173300,784900500,7760,7760,7760,7760,0
20250401,173200,784900500,7760,7760,7760,7760,0
20250401,173100,784900500,7760,7760,7760,7760,0
20250401,173000,784900500,7760,7760,7760,7760,0
20250401,172900,784900500,7760,7760,7760,7760,0
20250401,172800,784900500,7760,7760,7760,7760,0
20250401,172700,784900500,7760,7760,7760,7760,0
20250401,172600,784900500,7760,7760,7760,7760,0
20250401,172500,784900500,7760,7760,7760,7760,0
20250401,172400,784900500,7760,7760,7760,7760,0
20250401,172300,784900500,7760,7760,7760,7760,0
20250401,172200,784900500,7760,7760,7760,7760,0
20250401,172100,784900500,7760,7760,7760,7760,0
20250401,172000,784900500,7760,7760,7760,7760,0
20250401,171900,784900500,7760,7760,7760,7760,0
20250401,171800,784900500,7760,7760,7760,7760,0
20250401,171700,784900500,7760,7760,7760,7760,0
20250401,171600,784900500,7760,7760,7760,7760,2275
20250401,171500,784900500,7760,7760,7760,7760,0
20250401,171400,784900500,7760,7760,7760,7760,0
20250401,171300,784900500,7760,7760,7760,7760,0
20250401,171200,784900500,7760,7760,7760,7760,0
20250401,171100,784900500,7760,7760,7760,7760,0
20250401,171000,784900500,7760,7760,7760,7760,0
20250401,170900,784900500,7760,7760,7760,7760,0
20250401,170800,784900500,7760,7760,7760,7760,0
20250401,170700,784900500,7760,7760,7760,7760,0
20250401,170600,784900500,7760,7760,7760,7760,0
20250401,170500,784900500,7760,7760,7760,7760,0
20250401,170400,784900500,7760,7760,7760,7760,0
20250401,170300,784900500,7760,7760,7760,7760,0
20250401,170200,784900500,7760,7760,7760,7760,0
20250401,170100,784900500,7760,7760,7760,7760,0
20250401,170000,784900500,7760,7760,7760,7760,0
20250401,165900,784900500,7760,7760,7760,7760,0
20250401,165800,784900500,7760,7760,7760,7760,0
20250401,165700,784900500,7760,7760,7760,7760,0
20250401,165600,784900500,7760,7760,7760,7760,0
20250401,165500,784900500,7760,7760,7760,7760,0
20250401,165400,784900500,7760,7760,7760,7760,0
20250401,165300,784900500,7760,7760,7760,7760,0
20250401,165200,784900500,7760,7760,7760,7760,0
20250401,165100,784900500,7760,7760,7760,7760,0
20250401,165000,784900500,7760,7760,7760,7760,0
20250401,164900,784900500,7760,7760,7760,7760,0
20250401,164800,784900500,7760,7760,7760,7760,0
20250401,164700,784900500,7760,7760,7760,7760,0
20250401,164600,784900500,7760,7760,7760,7760,2275
20250401,164500,784900500,7760,7760,7760,7760,0
20250401,164400,784900500,7760,7760,7760,7760,0
20250401,164300,784900500,7760,7760,7760,7760,0
20250401,164200,784900500,7760,7760,7760,7760,0
20250401,164100,784900500,7760,7760,7760,7760,0
20250401,164000,784900500,7760,7760,7760,7760,0
20250401,163900,784900500,7760,7760,7760,7760,0
20250401,163800,784900500,7760,7760,7760,7760,0
20250401,163700,784900500,7760,7760,7760,7760,0
20250401,163600,784900500,7760,7760,7760,7760,0
20250401,163500,784900500,7760,7760,7760,7760,0
20250401,163400,784900500,7760,7760,7760,7760,0
20250401,163300,784900500,7760,7760,7760,7760,0
20250401,163200,784900500,7760,7760,7760,7760,0
20250401,163100,784900500,7760,7760,7760,7760,0
20250401,163000,784900500,7760,7760,7760,7760,0
20250401,162900,784900500,7760,7760,7760,7760,0
20250401,162800,784900500,7760,7760,7760,7760,0
20250401,162700,784900500,7760,7760,7760,7760,0
20250401,162600,784900500,7760,7760,7760,7760,0
20250401,162500,784900500,7760,7760,7760,7760,0
20250401,162400,784900500,7760,7760,7760,7760,0
20250401,162300,784900500,7760,7760,7760,7760,0
20250401,162200,784900500,7760,7760,7760,7760,0
20250401,162100,784900500,7760,7760,7760,7760,0
20250401,162000,784900500,7760,7760,7760,7760,0
20250401,161900,784900500,7760,7760,7760,7760,0
20250401,161800,784900500,7760,7760,7760,7760,0
20250401,161700,784900500,7760,7760,7760,7760,0
20250401,161600,784900500,7760,7760,7760,7760,2275
20250401,161500,784900500,7760,7760,7760,7760,0
20250401,161400,784900500,7760,7760,7760,7760,0
20250401,161300,784900500,7760,7760,7760,7760,0
20250401,161200,784900500,7760,7760,7760,7760,0
20250401,161100,784900500,7760,7760,7760,7760,0
20250401,161000,784900500,7760,7760,7760,7760,0
20250401,160900,784900500,7760,7760,7760,7760,0
20250401,160800,784900500,7760,7760,7760,7760,0
20250401,160700,784900500,7760,7760,7760,7760,0
20250401,160600,784900500,7760,7760,7760,7760,0
20250401,160500,784900500,7760,7760,7760,7760,0
20250401,160400,784900500,7760,7760,7760,7760,0
20250401,160300,784900500,7760,7760,7760,7760,0
20250401,160200,784900500,7760,7760,7760,7760,0
20250401,160100,784900500,7760,7760,7760,7760,0
20250401,160000,784900500,7760,7760,7760,7760,0
20250401,155900,784900500,7760,7760,7760,7760,0
20250401,155800,784900500,7760,7760,7760,7760,0
20250401,155700,784900500,7760,7760,7760,7760,0
20250401,155600,784900500,7760,7760,7760,7760,0
20250401,155500,784900500,7760,7760,7760,7760,0
20250401,155400,784900500,7760,7760,7760,7760,0
20250401,155300,784900500,7760,7760,7760,7760,0
20250401,155200,784900500,7760,7760,7760,7760,0
20250401,155100,784900500,7760,7760,7760,7760,0
20250401,155000,784900500,7760,7760,7760,7760,0
20250401,154900,784900500,7760,7760,7760,7760,0
20250401,154800,784900500,7760,7760,7760,7760,0
20250401,154700,784900500,7760,7760,7760,7760,0
20250401,154600,784900500,7760,7760,7760,7760,2275
20250401,154500,784900500,7760,7760,7760,7760,0
20250401,154400,784900500,7760,7760,7760,7760,0
20250401,154300,784900500,7760,7760,7760,7760,0
20250401,154200,784900500,7760,7760,7760,7760,0
20250401,154100,784900500,7760,7760,7760,7760,0
20250401,154000,784900500,7760,7760,7760,7760,0
20250401,153900,784900500,7760,7760,7760,7760,0
20250401,153800,784900500,7760,7760,7760,7760,0
20250401,153700,784900500,7760,7760,7760,7760,0
20250401,153600,784900500,7760,7760,7760,7760,0
20250401,153500,784900500,7760,7760,7760,7760,0
20250401,153400,784900500,7760,7760,7760,7760,0
20250401,153300,784900500,7760,7760,7760,7760,0
20250401,153200,784900500,7760,7760,7760,7760,0
20250401,153100,784900500,7760,7760,7760,7760,0
20250401,153000,784900500,7760,7760,7760,7760,2275
20250401,152900,767246500,7700,7700,7700,7700,0
20250401,152800,767246500,7700,7700,7700,7700,0
20250401,152700,767246500,7700,7700,7700,7700,0
20250401,152600,767246500,7700,7700,7700,7700,0
20250401,152500,767246500,7700,7700,7700,7700,0
20250401,152400,767246500,7700,7700,7700,7700,0
20250401,152300,767246500,7700,7700,7700,7700,0
20250401,152200,767246500,7700,7700,7700,7700,0
20250401,152100,767246500,7700,7700,7700,7700,0
20250401,152000,767246500,7700,7700,7700,7700,0
20250401,151900,767246500,7700,7730,7730,7700,28
20250401,151800,767030490,7730,7720,7730,7700,326
20250401,151700,764512750,7720,7710,7740,7710,348
20250401,151600,761829350,7700,7700,7740,7700,142
20250401,151500,760734400,7740,7740,7740,7740,29
20250401,151400,760509940,7740,7700,7740,7700,1489
20250401,151300,748985560,7730,7710,7730,7710,202
20250401,151200,747427920,7700,7730,7730,7700,38
20250401,151100,747134750,7700,7730,7730,7700,24
20250401,151000,746949410,7700,7700,7700,7700,271
20250401,150900,744862710,7700,7690,7700,7680,303
20250401,150800,742532480,7730,7690,7730,7690,31
20250401,150700,742293370,7740,7740,7740,7690,36
20250401,150600,742015580,7740,7700,7740,7700,959
20250401,150500,734630520,7700,7740,7740,7700,22
20250401,150400,734460680,7740,7720,7740,7700,1582
20250401,150300,722258130,7740,7740,7740,7720,727
20250401,150200,716643850,7740,7770,7770,7730,319
20250401,150100,714176460,7770,7770,7770,7770,11
20250401,150000,714090990,7770,7760,7770,7760,520
20250401,145900,710051480,7750,7760,7760,7730,52
20250401,145800,709648550,7760,7760,7760,7750,45
20250401,145700,709299540,7760,7760,7760,7750,41
20250401,145600,708981490,7750,7760,7760,7750,185
20250401,145500,707547600,7760,7750,7760,7730,74
20250401,145400,706973590,7750,7760,7760,7750,43
20250401,145300,706639950,7760,7760,7760,7750,62
20250401,145200,706159060,7760,7760,7760,7750,32
20250401,145100,705910750,7760,7770,7770,7750,84
20250401,145000,705258300,7770,7760,7770,7750,658
20250401,144900,700152230,7750,7750,7760,7750,40
20250401,144800,699841980,7740,7730,7740,7730,151
20250401,144700,698674530,7730,7730,7730,7720,126
20250401,144600,697700640,7730,7730,7730,7730,269
20250401,144500,695621270,7760,7760,7760,7730,20
20250401,144400,695466100,7760,7770,7770,7760,109
20250401,144300,694620150,7780,7780,7780,7780,18
20250401,144200,694480110,7740,7740,7750,7740,178
20250401,144100,693100870,7740,7750,7750,7740,115
20250401,144000,692210390,7750,7750,7750,7750,18
20250401,143900,692070890,7750,7750,7750,7750,11
20250401,143800,691985640,7750,7750,7750,7740,64
20250401,143700,691489900,7750,7740,7750,7740,195
20250401,143600,689979580,7730,7740,7740,7730,21
20250401,143500,689817050,7740,7740,7740,7730,18
20250401,143400,689677800,7740,7730,7740,7730,53
20250401,143300,689267630,7740,7740,7740,7740,20
20250401,143200,689112830,7740,7740,7740,7740,410
20250401,143100,685939430,7740,7740,7740,7740,40
20250401,143000,685629830,7740,7740,7740,7740,19
20250401,142900,685482770,7740,7740,7740,7740,48
20250401,142800,685111250,7740,7740,7740,7740,26
20250401,142700,684910010,7740,7740,7740,7740,31
20250401,142600,684670070,7740,7740,7740,7740,47
20250401,142500,684306290,7740,7740,7740,7740,206
20250401,142400,682711850,7720,7740,7740,7720,56
20250401,142300,682279170,7740,7740,7740,7730,3080
20250401,142200,658440210,7740,7740,7740,7740,11
20250401,142100,658355070,7740,7740,7740,7740,19
20250401,142000,658208010,7730,7750,7750,7730,224
20250401,141900,656475710,7750,7750,7750,7750,19
20250401,141800,656328460,7750,7750,7750,7750,10
20250401,141700,656250960,7750,7740,7750,7740,49
20250401,141600,655871510,7750,7750,7750,7750,19
20250401,141500,655724260,7750,7750,7750,7750,19
20250401,141400,655577010,7720,7750,7750,7720,176
20250401,141300,654217960,7750,7730,7750,7730,37
20250401,141200,653931790,7750,7750,7750,7750,18
20250401,141100,653792290,7750,7730,7750,7730,48
20250401,141000,653420870,7750,7750,7750,7750,11
20250401,140900,653335620,7760,7750,7800,7710,1011
20250401,140800,645513400,7760,7780,7800,7760,1141
20250401,140700,636635270,7780,7780,7780,7770,427
20250401,140600,633314210,7770,7770,7780,7770,124
20250401,140500,632350620,7770,7780,7780,7770,118
20250401,140400,631433650,7780,7780,7780,7780,38
20250401,140300,631138010,7780,7750,7780,7750,41
20250401,140200,630819800,7770,7770,7770,7770,19
20250401,140100,630672170,7770,7770,7770,7770,10
20250401,140000,630594470,7760,7760,7760,7760,52
20250401,135900,630190950,7750,7750,7750,7750,128
20250401,135800,629198950,7750,7750,7750,7750,18
20250401,135700,629059450,7750,7750,7750,7750,41
20250401,135600,628741700,7750,7750,7750,7730,204
20250401,135500,627163250,7740,7750,7750,7740,169
20250401,135400,625854050,7760,7750,7760,7750,165
20250401,135300,624574920,7750,7750,7750,7750,11
20250401,135200,624489670,7750,7750,7750,7750,182
20250401,135100,623079170,7770,7780,7780,7760,284
20250401,135000,620874300,7780,7770,7780,7770,75
20250401,134900,620291370,7770,7770,7770,7760,271
20250401,134800,618186170,7770,7760,7770,7760,338
20250401,134700,615562550,7760,7750,7760,7750,333
20250401,134600,612981720,7750,7750,7750,7750,8
20250401,134500,612919720,7750,7750,7750,7750,31
20250401,134400,612679470,7750,7740,7750,7740,27
20250401,134300,612470390,7750,7750,7750,7750,19
20250401,134200,612323140,7750,7750,7750,7750,19
20250401,134100,612175890,7740,7770,7770,7740,150
20250401,134000,611014350,7770,7770,7770,7770,11
20250401,133900,610928880,7770,7770,7770,7770,18
20250401,133800,610789020,7760,7770,7770,7760,172
20250401,133700,609453810,7760,7770,7770,7760,215
20250401,133600,607784260,7760,7760,7760,7760,30
20250401,133500,607551460,7770,7760,7770,7760,183
20250401,133400,606131200,7770,7760,7770,7760,50
20250401,133300,605743020,7770,7750,7770,7750,60
20250401,133200,605277820,7750,7750,7750,7750,35
20250401,133100,605006570,7730,7770,7770,7730,98
20250401,133000,604248290,7770,7770,7770,7760,57
20250401,132900,603805690,7770,7770,7770,7770,57
20250401,132800,603362800,7760,7770,7770,7760,317
20250401,132700,600901070,7770,7770,7770,7770,137
20250401,132600,599836580,7770,7760,7770,7760,223
20250401,132500,598105600,7750,7750,7760,7750,164
20250401,132400,596834520,7750,7770,7770,7750,155
20250401,132300,595632830,7760,7750,7760,7750,53
20250401,132200,595221970,7760,7710,7760,7710,2117
20250401,132100,578868340,7710,7720,7720,7710,99
20250401,132000,578104840,7720,7720,7720,7720,111
20250401,131900,577247920,7710,7700,7710,7700,392
20250401,131800,574227410,7700,7700,7700,7700,8
20250401,131700,574165810,7700,7710,7710,7700,19
20250401,131600,574019430,7700,7700,7700,7690,1335
20250401,131500,563740020,7700,7700,7700,7700,19
20250401,131400,563593720,7700,7700,7700,7700,11
20250401,131300,563509020,7700,7690,7700,7690,150
20250401,131200,562355020,7700,7700,7700,7700,68
20250401,131100,561831420,7700,7700,7700,7700,18
20250401,131000,561692820,7700,7700,7700,7690,250
20250401,130900,559769920,7700,7700,7700,7690,70
20250401,130800,559230950,7710,7700,7710,7660,572
20250401,130700,554840730,7710,7720,7720,7700,48
20250401,130600,554470580,7720,7720,7720,7720,11
20250401,130500,554385660,7730,7720,7730,7700,166
20250401,130400,553106320,7730,7730,7730,7730,19
20250401,130300,552959450,7710,7730,7730,7710,125
20250401,130200,551995320,7730,7730,7730,7720,47
20250401,130100,551632300,7730,7730,7730,7730,11
20250401,130000,551547270,7730,7730,7730,7730,18
20250401,125900,551408130,7730,7730,7730,7730,31
20250401,125800,551168500,7730,7720,7730,7720,284
20250401,125700,548975830,7720,7720,7720,7720,68
20250401,125600,548450870,7710,7720,7720,7710,261
20250401,125500,546437460,7720,7720,7720,7720,19
20250401,125400,546290780,7720,7720,7720,7720,26
20250401,125300,546090060,7690,7730,7730,7690,312
20250401,125200,543689140,7730,7730,7730,7730,157
20250401,125100,542475530,7730,7730,7730,7700,495
20250401,125000,538660370,7730,7730,7730,7730,191
20250401,124900,537183940,7730,7730,7730,7720,429
20250401,124800,533869760,7740,7770,7770,7740,48
20250401,124700,533497940,7770,7770,7770,7770,19
20250401,124600,533350310,7770,7770,7770,7770,19
20250401,124500,533202680,7770,7770,7770,7750,306
20250401,124400,530830500,7770,7770,7770,7770,11
20250401,124300,530745030,7770,7770,7770,7770,18
20250401,124200,530605170,7770,7770,7770,7770,48
20250401,124100,530232210,7760,7770,7770,7760,194
20250401,124000,528726580,7760,7770,7770,7760,205
20250401,123900,527135770,7770,7770,7770,7770,48
20250401,123800,526762810,7770,7770,7770,7770,19
20250401,123700,526615180,7770,7770,7770,7760,48
20250401,123600,526242520,7770,7770,7770,7770,40
20250401,123500,525931720,7770,7770,7770,7760,197
20250401,123400,524402810,7770,7770,7770,7770,18
20250401,123300,524262950,7770,7770,7770,7770,20
20250401,123200,524107550,7770,7770,7770,7760,55
20250401,123100,523680350,7770,7760,7770,7760,16
20250401,123000,523556110,7760,7770,7770,7760,67
20250401,122900,523035950,7770,7770,7770,7750,34
20250401,122800,522771930,7770,7770,7770,7770,18
20250401,122700,522632070,7770,7770,7770,7770,41
20250401,122600,522313500,7770,7770,7770,7770,18
20250401,122500,522173640,7770,7770,7770,7770,564
20250401,122400,517791360,7770,7770,7770,7770,23
20250401,122300,517612650,7750,7770,7770,7750,88
20250401,122200,516930150,7780,7760,7780,7760,1010
20250401,122100,509092390,7770,7770,7770,7770,19
20250401,122000,508944760,7770,7770,7770,7770,43
20250401,121900,508610650,7770,7770,7770,7770,29
20250401,121800,508385320,7780,7770,7780,7770,283
20250401,121700,506186220,7770,7780,7780,7770,24
20250401,121600,505999560,7780,7780,7780,7780,18
20250401,121500,505859520,7780,7780,7780,7780,10
20250401,121400,505781720,7780,7780,7780,7780,19
20250401,121300,505633900,7770,7780,7780,7770,473
20250401,121200,501953990,7780,7780,7780,7780,19
20250401,121100,501806170,7780,7780,7780,7780,18
20250401,121000,501666130,7780,7780,7780,7780,11
20250401,120900,501580550,7780,7780,7780,7780,18
20250401,120800,501440510,7770,7780,7780,7770,61
20250401,120700,500965950,7780,7780,7780,7770,52
20250401,120600,500561420,7780,7780,7780,7780,10
20250401,120500,500483620,7780,7780,7780,7780,32
20250401,120400,500234660,7780,7780,7780,7780,48
20250401,120300,499861220,7780,7780,7780,7780,8
20250401,120200,499798980,7780,7780,7780,7780,41
20250401,120100,499480000,7780,7780,7780,7780,19
20250401,120000,499332180,7780,7780,7780,7780,18
20250401,115900,499192140,7780,7780,7780,7750,174
20250401,115800,497840110,7770,7780,7780,7770,211
20250401,115700,496200540,7780,7760,7780,7750,589
20250401,115600,491633830,7780,7760,7780,7760,528
20250401,115500,487531980,7760,7750,7760,7750,49
20250401,115400,487151750,7760,7770,7770,7760,57
20250401,115300,486709350,7730,7770,7770,7730,905
20250401,115200,479713260,7770,7770,7770,7760,49
20250401,115100,479332540,7770,7760,7770,7760,112
20250401,115000,478463230,7760,7770,7770,7760,207
20250401,114900,476856430,7750,7770,7770,7750,71
20250401,114800,476305370,7760,7750,7770,7750,206
20250401,114700,474707120,7760,7760,7760,7750,97
20250401,114600,473954600,7760,7760,7760,7760,49
20250401,114500,473574360,7750,7750,7750,7750,54
20250401,114400,473155860,7770,7760,7770,7760,239
20250401,114300,471301030,7770,7770,7770,7770,68
20250401,114200,470772670,7770,7770,7770,7760,113
20250401,114100,469895110,7770,7760,7770,7760,192
20250401,114000,468404990,7770,7760,7780,7760,232
20250401,113900,466603020,7780,7740,7780,7740,143
20250401,113800,465495220,7740,7730,7740,7730,147
20250401,113700,464358730,7740,7740,7740,7740,19
20250401,113600,464211670,7740,7740,7740,7740,39
20250401,113500,463909810,7740,7730,7740,7730,12
20250401,113400,463816970,7740,7740,7740,7740,131
20250401,113300,462803030,7750,7770,7770,7750,41
20250401,113200,462485110,7780,7780,7780,7780,0
20250401,113100,462485110,7780,7770,7780,7750,405
20250401,113000,459340300,7790,7760,7790,7760,240
20250401,112900,457475340,7750,7760,7760,7750,206
20250401,112800,455878760,7750,7760,7760,7750,83
20250401,112700,455235210,7760,7750,7760,7750,114
20250401,112600,454351630,7750,7750,7760,7750,272
20250401,112500,452243550,7750,7760,7760,7750,134
20250401,112400,451204440,7760,7760,7760,7760,239
20250401,112300,449349800,7760,7760,7760,7750,310
20250401,112200,446944420,7760,7750,7760,7720,221
20250401,112100,445232260,7720,7760,7760,7720,265
20250401,112000,443178010,7750,7740,7750,7720,1571
20250401,111900,431006480,7730,7730,7740,7730,170
20250401,111800,429692370,7720,7720,7740,7720,439
20250401,111700,426302070,7710,7710,7720,7700,388
20250401,111600,423310620,7720,7720,7720,7720,8
20250401,111500,423248860,7710,7720,7730,7710,670
20250401,111400,418074560,7720,7710,7720,7700,174
20250401,111300,416732990,7710,7710,7710,7700,259
20250401,111200,414736120,7700,7700,7700,7700,236
20250401,111100,412918920,7700,7690,7700,7690,162
20250401,111000,411672840,7700,7680,7700,7680,332
20250401,110900,409122550,7680,7700,7700,7680,38
20250401,110800,408830550,7690,7700,7700,7690,38
20250401,110700,408538250,7690,7700,7700,7690,36
20250401,110600,408261380,7700,7700,7700,7690,61
20250401,110500,407792170,7700,7700,7700,7700,429
20250401,110400,404488870,7700,7700,7720,7700,580
20250401,110300,400022690,7720,7730,7730,7700,551
20250401,110200,395778610,7720,7700,7730,7700,1522
20250401,110100,384041810,7700,7700,7700,7700,37
20250401,110000,383756910,7700,7710,7710,7700,583
20250401,105900,379267730,7710,7700,7710,7700,846
20250401,105800,372753520,7700,7690,7700,7690,248
20250401,105700,370844600,7700,7690,7700,7690,24
20250401,105600,370659970,7660,7700,7700,7660,429
20250401,105500,367356710,7700,7710,7710,7700,66
20250401,105400,366848200,7700,7710,7710,7700,51
20250401,105300,366455290,7710,7690,7720,7690,433
20250401,105200,363119510,7690,7730,7730,7640,178
20250401,105100,361751120,7720,7720,7730,7720,352
20250401,105000,359031640,7700,7710,7720,7620,898
20250401,104900,352129170,7720,7700,7720,7700,478
20250401,104800,348439430,7720,7720,7720,7630,207
20250401,104700,346844670,7720,7720,7730,7700,1583
20250401,104600,334622030,7720,7700,7720,7700,2373
20250401,104500,316339150,7690,7690,7700,7690,341
20250401,104400,313716380,7690,7680,7690,7680,1346
20250401,104300,303370620,7680,7680,7680,7670,1078
20250401,104200,295092260,7680,7670,7680,7670,188
20250401,104100,293649380,7670,7660,7670,7660,472
20250401,104000,290031050,7660,7660,7660,7660,102
20250401,103900,289249730,7660,7650,7660,7650,43
20250401,103800,288920480,7650,7660,7660,7650,24
20250401,103700,288736870,7660,7660,7660,7660,33
20250401,103600,288484090,7660,7660,7660,7660,14
20250401,103500,288376850,7660,7650,7660,7650,238
20250401,103400,286554870,7660,7680,7680,7660,73
20250401,103300,285994670,7670,7670,7670,7670,0
20250401,103200,285994670,7670,7670,7670,7670,173
20250401,103100,284667760,7670,7680,7680,7670,32
20250401,103000,284422010,7680,7680,7690,7680,130
20250401,102900,283423580,7690,7690,7690,7680,199
20250401,102800,281893810,7680,7690,7690,7680,16
20250401,102700,281770810,7680,7670,7680,7660,252
20250401,102600,279836770,7670,7680,7680,7660,14
20250401,102500,279729480,7670,7670,7670,7670,53
20250401,102400,279322970,7670,7670,7670,7670,30
20250401,102300,279092870,7660,7660,7660,7660,138
20250401,102200,278035790,7670,7670,7670,7670,20
20250401,102100,277882390,7670,7670,7670,7670,29
20250401,102000,277659960,7660,7670,7670,7660,546
20250401,101900,273473100,7670,7680,7680,7670,54
20250401,101800,273058900,7680,7690,7690,7680,81
20250401,101700,272436420,7690,7690,7690,7690,219
20250401,101600,270752310,7690,7700,7700,7690,385
20250401,101500,267791360,7690,7690,7690,7690,100
20250401,101400,267022360,7710,7710,7710,7710,515
20250401,101300,263051710,7700,7710,7720,7700,234
20250401,101200,261248090,7710,7710,7720,7700,1079
20250401,101100,252928700,7700,7690,7710,7690,3514
20250401,101000,225867890,7690,7660,7690,7660,995
20250401,100900,218228690,7660,7660,7670,7660,492
20250401,100800,214457670,7660,7650,7670,7650,378
20250401,100700,211562030,7600,7600,7600,7600,100
20250401,100600,210802030,7660,7650,7660,7650,454
20250401,100500,207326600,7640,7640,7650,7640,398
20250401,100400,204283470,7640,7640,7640,7640,391
20250401,100300,201296230,7640,7620,7640,7620,482
20250401,100200,197623350,7610,7620,7620,7610,153
20250401,100100,196457700,7610,7610,7610,7610,100
20250401,100000,195696700,7610,7600,7610,7600,85
20250401,095900,195050690,7610,7600,7610,7600,39
20250401,095800,194753990,7600,7600,7600,7600,16
20250401,095700,194632390,7610,7610,7610,7610,0
20250401,095600,194632390,7610,7620,7620,7610,67
20250401,095500,194122510,7620,7620,7620,7620,0
20250401,095400,194122510,7620,7620,7620,7620,30
20250401,095300,193893910,7610,7610,7610,7610,1124
20250401,095200,185340270,7610,7640,7640,7610,370
20250401,095100,182524270,7610,7610,7610,7610,0
20250401,095000,182524270,7610,7650,7650,7610,235
20250401,094900,180733050,7640,7640,7640,7640,56
20250401,094800,180305210,7640,7620,7640,7620,956
20250401,094700,173018920,7620,7620,7620,7590,334
20250401,094600,170478010,7620,7620,7620,7620,5
20250401,094500,170439910,7630,7610,7630,7610,94
20250401,094400,169723770,7610,7610,7610,7610,74
20250401,094300,169160630,7610,7610,7610,7590,949
20250401,094200,161942660,7590,7610,7610,7590,206
20250401,094100,160378920,7610,7610,7610,7610,0
20250401,094000,160378920,7610,7610,7610,7610,0
20250401,093900,160378920,7610,7610,7610,7610,0
20250401,093800,160378920,7610,7610,7610,7610,6
20250401,093700,160333260,7610,7620,7620,7610,206
20250401,093600,158764540,7600,7590,7600,7590,420
20250401,093500,155572770,7560,7580,7600,7560,503
20250401,093400,151762380,7580,7590,7590,7580,200
20250401,093300,150245820,7600,7600,7600,7600,0
20250401,093200,150245820,7600,7620,7630,7600,799
20250401,093100,144163720,7650,7650,7650,7650,6
20250401,093000,144117820,7620,7660,7660,7620,306
20250401,092900,141785860,7660,7670,7670,7660,169
20250401,092800,140491190,7680,7660,7680,7660,4
20250401,092700,140460530,7660,7630,7660,7600,1000
20250401,092600,132833350,7640,7660,7660,7640,902
20250401,092500,125934650,7660,7680,7690,7660,13
20250401,092400,125834840,7690,7690,7690,7690,25
20250401,092300,125642590,7690,7690,7690,7680,620
20250401,092200,120876630,7670,7660,7670,7660,749
20250401,092100,115135580,7660,7670,7670,7660,97
20250401,092000,114392090,7690,7670,7690,7670,84
20250401,091900,113747790,7660,7690,7690,7660,252
20250401,091800,111814710,7700,7690,7700,7690,406
20250401,091700,108689570,7690,7690,7690,7690,22
20250401,091600,108520390,7660,7680,7680,7660,306
20250401,091500,106173470,7690,7690,7690,7690,646
20250401,091400,101205730,7670,7680,7680,7670,143
20250401,091300,100108030,7700,7690,7700,7680,151
20250401,091200,98947330,7700,7680,7700,7680,522
20250401,091100,94933550,7670,7690,7690,7670,536
20250401,091000,90817260,7690,7670,7700,7670,547
20250401,090900,86613480,7660,7680,7690,7660,148
20250401,090800,85476940,7670,7640,7670,7640,323
20250401,090700,83004210,7630,7620,7630,7620,119
20250401,090600,82097400,7570,7560,7610,7560,203
20250401,090500,80556060,7600,7610,7610,7600,13
20250401,090400,80457230,7610,7530,7610,7530,488
20250401,090300,76757480,7500,7560,7570,7500,1787
20250401,090200,63291760,7560,7590,7590,7560,1948
20250401,090100,48542770,7610,7660,7660,7590,2154
20250401,090000,32164480,7750,7560,7750,7560,4236
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 201600 784900500 7760 7760 7760 7760 2275
3 20250401 201500 784900500 7760 7760 7760 7760 0
4 20250401 201400 784900500 7760 7760 7760 7760 0
5 20250401 201300 784900500 7760 7760 7760 7760 0
6 20250401 201200 784900500 7760 7760 7760 7760 0
7 20250401 201100 784900500 7760 7760 7760 7760 0
8 20250401 201000 784900500 7760 7760 7760 7760 0
9 20250401 200900 784900500 7760 7760 7760 7760 0
10 20250401 200800 784900500 7760 7760 7760 7760 0
11 20250401 200700 784900500 7760 7760 7760 7760 0
12 20250401 200600 784900500 7760 7760 7760 7760 0
13 20250401 200500 784900500 7760 7760 7760 7760 0
14 20250401 200400 784900500 7760 7760 7760 7760 0
15 20250401 200300 784900500 7760 7760 7760 7760 0
16 20250401 200200 784900500 7760 7760 7760 7760 0
17 20250401 200100 784900500 7760 7760 7760 7760 0
18 20250401 200000 784900500 7760 7760 7760 7760 0
19 20250401 195900 784900500 7760 7760 7760 7760 0
20 20250401 195800 784900500 7760 7760 7760 7760 0
21 20250401 195700 784900500 7760 7760 7760 7760 0
22 20250401 195600 784900500 7760 7760 7760 7760 0
23 20250401 195500 784900500 7760 7760 7760 7760 0
24 20250401 195400 784900500 7760 7760 7760 7760 0
25 20250401 195300 784900500 7760 7760 7760 7760 0
26 20250401 195200 784900500 7760 7760 7760 7760 0
27 20250401 195100 784900500 7760 7760 7760 7760 0
28 20250401 195000 784900500 7760 7760 7760 7760 0
29 20250401 194900 784900500 7760 7760 7760 7760 0
30 20250401 194800 784900500 7760 7760 7760 7760 0
31 20250401 194700 784900500 7760 7760 7760 7760 0
32 20250401 194600 784900500 7760 7760 7760 7760 2275
33 20250401 194500 784900500 7760 7760 7760 7760 0
34 20250401 194400 784900500 7760 7760 7760 7760 0
35 20250401 194300 784900500 7760 7760 7760 7760 0
36 20250401 194200 784900500 7760 7760 7760 7760 0
37 20250401 194100 784900500 7760 7760 7760 7760 0
38 20250401 194000 784900500 7760 7760 7760 7760 0
39 20250401 193900 784900500 7760 7760 7760 7760 0
40 20250401 193800 784900500 7760 7760 7760 7760 0
41 20250401 193700 784900500 7760 7760 7760 7760 0
42 20250401 193600 784900500 7760 7760 7760 7760 0
43 20250401 193500 784900500 7760 7760 7760 7760 0
44 20250401 193400 784900500 7760 7760 7760 7760 0
45 20250401 193300 784900500 7760 7760 7760 7760 0
46 20250401 193200 784900500 7760 7760 7760 7760 0
47 20250401 193100 784900500 7760 7760 7760 7760 0
48 20250401 193000 784900500 7760 7760 7760 7760 0
49 20250401 192900 784900500 7760 7760 7760 7760 0
50 20250401 192800 784900500 7760 7760 7760 7760 0
51 20250401 192700 784900500 7760 7760 7760 7760 0
52 20250401 192600 784900500 7760 7760 7760 7760 0
53 20250401 192500 784900500 7760 7760 7760 7760 0
54 20250401 192400 784900500 7760 7760 7760 7760 0
55 20250401 192300 784900500 7760 7760 7760 7760 0
56 20250401 192200 784900500 7760 7760 7760 7760 0
57 20250401 192100 784900500 7760 7760 7760 7760 0
58 20250401 192000 784900500 7760 7760 7760 7760 0
59 20250401 191900 784900500 7760 7760 7760 7760 0
60 20250401 191800 784900500 7760 7760 7760 7760 0
61 20250401 191700 784900500 7760 7760 7760 7760 0
62 20250401 191600 784900500 7760 7760 7760 7760 2275
63 20250401 191500 784900500 7760 7760 7760 7760 0
64 20250401 191400 784900500 7760 7760 7760 7760 0
65 20250401 191300 784900500 7760 7760 7760 7760 0
66 20250401 191200 784900500 7760 7760 7760 7760 0
67 20250401 191100 784900500 7760 7760 7760 7760 0
68 20250401 191000 784900500 7760 7760 7760 7760 0
69 20250401 190900 784900500 7760 7760 7760 7760 0
70 20250401 190800 784900500 7760 7760 7760 7760 0
71 20250401 190700 784900500 7760 7760 7760 7760 0
72 20250401 190600 784900500 7760 7760 7760 7760 0
73 20250401 190500 784900500 7760 7760 7760 7760 0
74 20250401 190400 784900500 7760 7760 7760 7760 0
75 20250401 190300 784900500 7760 7760 7760 7760 0
76 20250401 190200 784900500 7760 7760 7760 7760 0
77 20250401 190100 784900500 7760 7760 7760 7760 0
78 20250401 190000 784900500 7760 7760 7760 7760 0
79 20250401 185900 784900500 7760 7760 7760 7760 0
80 20250401 185800 784900500 7760 7760 7760 7760 0
81 20250401 185700 784900500 7760 7760 7760 7760 0
82 20250401 185600 784900500 7760 7760 7760 7760 0
83 20250401 185500 784900500 7760 7760 7760 7760 0
84 20250401 185400 784900500 7760 7760 7760 7760 0
85 20250401 185300 784900500 7760 7760 7760 7760 0
86 20250401 185200 784900500 7760 7760 7760 7760 0
87 20250401 185100 784900500 7760 7760 7760 7760 0
88 20250401 185000 784900500 7760 7760 7760 7760 0
89 20250401 184900 784900500 7760 7760 7760 7760 0
90 20250401 184800 784900500 7760 7760 7760 7760 0
91 20250401 184700 784900500 7760 7760 7760 7760 0
92 20250401 184600 784900500 7760 7760 7760 7760 2275
93 20250401 184500 784900500 7760 7760 7760 7760 0
94 20250401 184400 784900500 7760 7760 7760 7760 0
95 20250401 184300 784900500 7760 7760 7760 7760 0
96 20250401 184200 784900500 7760 7760 7760 7760 0
97 20250401 184100 784900500 7760 7760 7760 7760 0
98 20250401 184000 784900500 7760 7760 7760 7760 0
99 20250401 183900 784900500 7760 7760 7760 7760 0
100 20250401 183800 784900500 7760 7760 7760 7760 0
101 20250401 183700 784900500 7760 7760 7760 7760 0
102 20250401 183600 784900500 7760 7760 7760 7760 0
103 20250401 183500 784900500 7760 7760 7760 7760 0
104 20250401 183400 784900500 7760 7760 7760 7760 0
105 20250401 183300 784900500 7760 7760 7760 7760 0
106 20250401 183200 784900500 7760 7760 7760 7760 0
107 20250401 183100 784900500 7760 7760 7760 7760 0
108 20250401 183000 784900500 7760 7760 7760 7760 0
109 20250401 182900 784900500 7760 7760 7760 7760 0
110 20250401 182800 784900500 7760 7760 7760 7760 0
111 20250401 182700 784900500 7760 7760 7760 7760 0
112 20250401 182600 784900500 7760 7760 7760 7760 0
113 20250401 182500 784900500 7760 7760 7760 7760 0
114 20250401 182400 784900500 7760 7760 7760 7760 0
115 20250401 182300 784900500 7760 7760 7760 7760 0
116 20250401 182200 784900500 7760 7760 7760 7760 0
117 20250401 182100 784900500 7760 7760 7760 7760 0
118 20250401 182000 784900500 7760 7760 7760 7760 0
119 20250401 181900 784900500 7760 7760 7760 7760 0
120 20250401 181800 784900500 7760 7760 7760 7760 0
121 20250401 181700 784900500 7760 7760 7760 7760 0
122 20250401 181600 784900500 7760 7760 7760 7760 2275
123 20250401 181500 784900500 7760 7760 7760 7760 0
124 20250401 181400 784900500 7760 7760 7760 7760 0
125 20250401 181300 784900500 7760 7760 7760 7760 0
126 20250401 181200 784900500 7760 7760 7760 7760 0
127 20250401 181100 784900500 7760 7760 7760 7760 0
128 20250401 181000 784900500 7760 7760 7760 7760 0
129 20250401 180900 784900500 7760 7760 7760 7760 0
130 20250401 180800 784900500 7760 7760 7760 7760 0
131 20250401 180700 784900500 7760 7760 7760 7760 0
132 20250401 180600 784900500 7760 7760 7760 7760 0
133 20250401 180500 784900500 7760 7760 7760 7760 0
134 20250401 180400 784900500 7760 7760 7760 7760 0
135 20250401 180300 784900500 7760 7760 7760 7760 0
136 20250401 180200 784900500 7760 7760 7760 7760 0
137 20250401 180100 784900500 7760 7760 7760 7760 0
138 20250401 180000 784900500 7760 7760 7760 7760 0
139 20250401 175900 784900500 7760 7760 7760 7760 0
140 20250401 175800 784900500 7760 7760 7760 7760 0
141 20250401 175700 784900500 7760 7760 7760 7760 0
142 20250401 175600 784900500 7760 7760 7760 7760 0
143 20250401 175500 784900500 7760 7760 7760 7760 0
144 20250401 175400 784900500 7760 7760 7760 7760 0
145 20250401 175300 784900500 7760 7760 7760 7760 0
146 20250401 175200 784900500 7760 7760 7760 7760 0
147 20250401 175100 784900500 7760 7760 7760 7760 0
148 20250401 175000 784900500 7760 7760 7760 7760 0
149 20250401 174900 784900500 7760 7760 7760 7760 0
150 20250401 174800 784900500 7760 7760 7760 7760 0
151 20250401 174700 784900500 7760 7760 7760 7760 0
152 20250401 174600 784900500 7760 7760 7760 7760 2275
153 20250401 174500 784900500 7760 7760 7760 7760 0
154 20250401 174400 784900500 7760 7760 7760 7760 0
155 20250401 174300 784900500 7760 7760 7760 7760 0
156 20250401 174200 784900500 7760 7760 7760 7760 0
157 20250401 174100 784900500 7760 7760 7760 7760 0
158 20250401 174000 784900500 7760 7760 7760 7760 0
159 20250401 173900 784900500 7760 7760 7760 7760 0
160 20250401 173800 784900500 7760 7760 7760 7760 0
161 20250401 173700 784900500 7760 7760 7760 7760 0
162 20250401 173600 784900500 7760 7760 7760 7760 0
163 20250401 173500 784900500 7760 7760 7760 7760 0
164 20250401 173400 784900500 7760 7760 7760 7760 0
165 20250401 173300 784900500 7760 7760 7760 7760 0
166 20250401 173200 784900500 7760 7760 7760 7760 0
167 20250401 173100 784900500 7760 7760 7760 7760 0
168 20250401 173000 784900500 7760 7760 7760 7760 0
169 20250401 172900 784900500 7760 7760 7760 7760 0
170 20250401 172800 784900500 7760 7760 7760 7760 0
171 20250401 172700 784900500 7760 7760 7760 7760 0
172 20250401 172600 784900500 7760 7760 7760 7760 0
173 20250401 172500 784900500 7760 7760 7760 7760 0
174 20250401 172400 784900500 7760 7760 7760 7760 0
175 20250401 172300 784900500 7760 7760 7760 7760 0
176 20250401 172200 784900500 7760 7760 7760 7760 0
177 20250401 172100 784900500 7760 7760 7760 7760 0
178 20250401 172000 784900500 7760 7760 7760 7760 0
179 20250401 171900 784900500 7760 7760 7760 7760 0
180 20250401 171800 784900500 7760 7760 7760 7760 0
181 20250401 171700 784900500 7760 7760 7760 7760 0
182 20250401 171600 784900500 7760 7760 7760 7760 2275
183 20250401 171500 784900500 7760 7760 7760 7760 0
184 20250401 171400 784900500 7760 7760 7760 7760 0
185 20250401 171300 784900500 7760 7760 7760 7760 0
186 20250401 171200 784900500 7760 7760 7760 7760 0
187 20250401 171100 784900500 7760 7760 7760 7760 0
188 20250401 171000 784900500 7760 7760 7760 7760 0
189 20250401 170900 784900500 7760 7760 7760 7760 0
190 20250401 170800 784900500 7760 7760 7760 7760 0
191 20250401 170700 784900500 7760 7760 7760 7760 0
192 20250401 170600 784900500 7760 7760 7760 7760 0
193 20250401 170500 784900500 7760 7760 7760 7760 0
194 20250401 170400 784900500 7760 7760 7760 7760 0
195 20250401 170300 784900500 7760 7760 7760 7760 0
196 20250401 170200 784900500 7760 7760 7760 7760 0
197 20250401 170100 784900500 7760 7760 7760 7760 0
198 20250401 170000 784900500 7760 7760 7760 7760 0
199 20250401 165900 784900500 7760 7760 7760 7760 0
200 20250401 165800 784900500 7760 7760 7760 7760 0
201 20250401 165700 784900500 7760 7760 7760 7760 0
202 20250401 165600 784900500 7760 7760 7760 7760 0
203 20250401 165500 784900500 7760 7760 7760 7760 0
204 20250401 165400 784900500 7760 7760 7760 7760 0
205 20250401 165300 784900500 7760 7760 7760 7760 0
206 20250401 165200 784900500 7760 7760 7760 7760 0
207 20250401 165100 784900500 7760 7760 7760 7760 0
208 20250401 165000 784900500 7760 7760 7760 7760 0
209 20250401 164900 784900500 7760 7760 7760 7760 0
210 20250401 164800 784900500 7760 7760 7760 7760 0
211 20250401 164700 784900500 7760 7760 7760 7760 0
212 20250401 164600 784900500 7760 7760 7760 7760 2275
213 20250401 164500 784900500 7760 7760 7760 7760 0
214 20250401 164400 784900500 7760 7760 7760 7760 0
215 20250401 164300 784900500 7760 7760 7760 7760 0
216 20250401 164200 784900500 7760 7760 7760 7760 0
217 20250401 164100 784900500 7760 7760 7760 7760 0
218 20250401 164000 784900500 7760 7760 7760 7760 0
219 20250401 163900 784900500 7760 7760 7760 7760 0
220 20250401 163800 784900500 7760 7760 7760 7760 0
221 20250401 163700 784900500 7760 7760 7760 7760 0
222 20250401 163600 784900500 7760 7760 7760 7760 0
223 20250401 163500 784900500 7760 7760 7760 7760 0
224 20250401 163400 784900500 7760 7760 7760 7760 0
225 20250401 163300 784900500 7760 7760 7760 7760 0
226 20250401 163200 784900500 7760 7760 7760 7760 0
227 20250401 163100 784900500 7760 7760 7760 7760 0
228 20250401 163000 784900500 7760 7760 7760 7760 0
229 20250401 162900 784900500 7760 7760 7760 7760 0
230 20250401 162800 784900500 7760 7760 7760 7760 0
231 20250401 162700 784900500 7760 7760 7760 7760 0
232 20250401 162600 784900500 7760 7760 7760 7760 0
233 20250401 162500 784900500 7760 7760 7760 7760 0
234 20250401 162400 784900500 7760 7760 7760 7760 0
235 20250401 162300 784900500 7760 7760 7760 7760 0
236 20250401 162200 784900500 7760 7760 7760 7760 0
237 20250401 162100 784900500 7760 7760 7760 7760 0
238 20250401 162000 784900500 7760 7760 7760 7760 0
239 20250401 161900 784900500 7760 7760 7760 7760 0
240 20250401 161800 784900500 7760 7760 7760 7760 0
241 20250401 161700 784900500 7760 7760 7760 7760 0
242 20250401 161600 784900500 7760 7760 7760 7760 2275
243 20250401 161500 784900500 7760 7760 7760 7760 0
244 20250401 161400 784900500 7760 7760 7760 7760 0
245 20250401 161300 784900500 7760 7760 7760 7760 0
246 20250401 161200 784900500 7760 7760 7760 7760 0
247 20250401 161100 784900500 7760 7760 7760 7760 0
248 20250401 161000 784900500 7760 7760 7760 7760 0
249 20250401 160900 784900500 7760 7760 7760 7760 0
250 20250401 160800 784900500 7760 7760 7760 7760 0
251 20250401 160700 784900500 7760 7760 7760 7760 0
252 20250401 160600 784900500 7760 7760 7760 7760 0
253 20250401 160500 784900500 7760 7760 7760 7760 0
254 20250401 160400 784900500 7760 7760 7760 7760 0
255 20250401 160300 784900500 7760 7760 7760 7760 0
256 20250401 160200 784900500 7760 7760 7760 7760 0
257 20250401 160100 784900500 7760 7760 7760 7760 0
258 20250401 160000 784900500 7760 7760 7760 7760 0
259 20250401 155900 784900500 7760 7760 7760 7760 0
260 20250401 155800 784900500 7760 7760 7760 7760 0
261 20250401 155700 784900500 7760 7760 7760 7760 0
262 20250401 155600 784900500 7760 7760 7760 7760 0
263 20250401 155500 784900500 7760 7760 7760 7760 0
264 20250401 155400 784900500 7760 7760 7760 7760 0
265 20250401 155300 784900500 7760 7760 7760 7760 0
266 20250401 155200 784900500 7760 7760 7760 7760 0
267 20250401 155100 784900500 7760 7760 7760 7760 0
268 20250401 155000 784900500 7760 7760 7760 7760 0
269 20250401 154900 784900500 7760 7760 7760 7760 0
270 20250401 154800 784900500 7760 7760 7760 7760 0
271 20250401 154700 784900500 7760 7760 7760 7760 0
272 20250401 154600 784900500 7760 7760 7760 7760 2275
273 20250401 154500 784900500 7760 7760 7760 7760 0
274 20250401 154400 784900500 7760 7760 7760 7760 0
275 20250401 154300 784900500 7760 7760 7760 7760 0
276 20250401 154200 784900500 7760 7760 7760 7760 0
277 20250401 154100 784900500 7760 7760 7760 7760 0
278 20250401 154000 784900500 7760 7760 7760 7760 0
279 20250401 153900 784900500 7760 7760 7760 7760 0
280 20250401 153800 784900500 7760 7760 7760 7760 0
281 20250401 153700 784900500 7760 7760 7760 7760 0
282 20250401 153600 784900500 7760 7760 7760 7760 0
283 20250401 153500 784900500 7760 7760 7760 7760 0
284 20250401 153400 784900500 7760 7760 7760 7760 0
285 20250401 153300 784900500 7760 7760 7760 7760 0
286 20250401 153200 784900500 7760 7760 7760 7760 0
287 20250401 153100 784900500 7760 7760 7760 7760 0
288 20250401 153000 784900500 7760 7760 7760 7760 2275
289 20250401 152900 767246500 7700 7700 7700 7700 0
290 20250401 152800 767246500 7700 7700 7700 7700 0
291 20250401 152700 767246500 7700 7700 7700 7700 0
292 20250401 152600 767246500 7700 7700 7700 7700 0
293 20250401 152500 767246500 7700 7700 7700 7700 0
294 20250401 152400 767246500 7700 7700 7700 7700 0
295 20250401 152300 767246500 7700 7700 7700 7700 0
296 20250401 152200 767246500 7700 7700 7700 7700 0
297 20250401 152100 767246500 7700 7700 7700 7700 0
298 20250401 152000 767246500 7700 7700 7700 7700 0
299 20250401 151900 767246500 7700 7730 7730 7700 28
300 20250401 151800 767030490 7730 7720 7730 7700 326
301 20250401 151700 764512750 7720 7710 7740 7710 348
302 20250401 151600 761829350 7700 7700 7740 7700 142
303 20250401 151500 760734400 7740 7740 7740 7740 29
304 20250401 151400 760509940 7740 7700 7740 7700 1489
305 20250401 151300 748985560 7730 7710 7730 7710 202
306 20250401 151200 747427920 7700 7730 7730 7700 38
307 20250401 151100 747134750 7700 7730 7730 7700 24
308 20250401 151000 746949410 7700 7700 7700 7700 271
309 20250401 150900 744862710 7700 7690 7700 7680 303
310 20250401 150800 742532480 7730 7690 7730 7690 31
311 20250401 150700 742293370 7740 7740 7740 7690 36
312 20250401 150600 742015580 7740 7700 7740 7700 959
313 20250401 150500 734630520 7700 7740 7740 7700 22
314 20250401 150400 734460680 7740 7720 7740 7700 1582
315 20250401 150300 722258130 7740 7740 7740 7720 727
316 20250401 150200 716643850 7740 7770 7770 7730 319
317 20250401 150100 714176460 7770 7770 7770 7770 11
318 20250401 150000 714090990 7770 7760 7770 7760 520
319 20250401 145900 710051480 7750 7760 7760 7730 52
320 20250401 145800 709648550 7760 7760 7760 7750 45
321 20250401 145700 709299540 7760 7760 7760 7750 41
322 20250401 145600 708981490 7750 7760 7760 7750 185
323 20250401 145500 707547600 7760 7750 7760 7730 74
324 20250401 145400 706973590 7750 7760 7760 7750 43
325 20250401 145300 706639950 7760 7760 7760 7750 62
326 20250401 145200 706159060 7760 7760 7760 7750 32
327 20250401 145100 705910750 7760 7770 7770 7750 84
328 20250401 145000 705258300 7770 7760 7770 7750 658
329 20250401 144900 700152230 7750 7750 7760 7750 40
330 20250401 144800 699841980 7740 7730 7740 7730 151
331 20250401 144700 698674530 7730 7730 7730 7720 126
332 20250401 144600 697700640 7730 7730 7730 7730 269
333 20250401 144500 695621270 7760 7760 7760 7730 20
334 20250401 144400 695466100 7760 7770 7770 7760 109
335 20250401 144300 694620150 7780 7780 7780 7780 18
336 20250401 144200 694480110 7740 7740 7750 7740 178
337 20250401 144100 693100870 7740 7750 7750 7740 115
338 20250401 144000 692210390 7750 7750 7750 7750 18
339 20250401 143900 692070890 7750 7750 7750 7750 11
340 20250401 143800 691985640 7750 7750 7750 7740 64
341 20250401 143700 691489900 7750 7740 7750 7740 195
342 20250401 143600 689979580 7730 7740 7740 7730 21
343 20250401 143500 689817050 7740 7740 7740 7730 18
344 20250401 143400 689677800 7740 7730 7740 7730 53
345 20250401 143300 689267630 7740 7740 7740 7740 20
346 20250401 143200 689112830 7740 7740 7740 7740 410
347 20250401 143100 685939430 7740 7740 7740 7740 40
348 20250401 143000 685629830 7740 7740 7740 7740 19
349 20250401 142900 685482770 7740 7740 7740 7740 48
350 20250401 142800 685111250 7740 7740 7740 7740 26
351 20250401 142700 684910010 7740 7740 7740 7740 31
352 20250401 142600 684670070 7740 7740 7740 7740 47
353 20250401 142500 684306290 7740 7740 7740 7740 206
354 20250401 142400 682711850 7720 7740 7740 7720 56
355 20250401 142300 682279170 7740 7740 7740 7730 3080
356 20250401 142200 658440210 7740 7740 7740 7740 11
357 20250401 142100 658355070 7740 7740 7740 7740 19
358 20250401 142000 658208010 7730 7750 7750 7730 224
359 20250401 141900 656475710 7750 7750 7750 7750 19
360 20250401 141800 656328460 7750 7750 7750 7750 10
361 20250401 141700 656250960 7750 7740 7750 7740 49
362 20250401 141600 655871510 7750 7750 7750 7750 19
363 20250401 141500 655724260 7750 7750 7750 7750 19
364 20250401 141400 655577010 7720 7750 7750 7720 176
365 20250401 141300 654217960 7750 7730 7750 7730 37
366 20250401 141200 653931790 7750 7750 7750 7750 18
367 20250401 141100 653792290 7750 7730 7750 7730 48
368 20250401 141000 653420870 7750 7750 7750 7750 11
369 20250401 140900 653335620 7760 7750 7800 7710 1011
370 20250401 140800 645513400 7760 7780 7800 7760 1141
371 20250401 140700 636635270 7780 7780 7780 7770 427
372 20250401 140600 633314210 7770 7770 7780 7770 124
373 20250401 140500 632350620 7770 7780 7780 7770 118
374 20250401 140400 631433650 7780 7780 7780 7780 38
375 20250401 140300 631138010 7780 7750 7780 7750 41
376 20250401 140200 630819800 7770 7770 7770 7770 19
377 20250401 140100 630672170 7770 7770 7770 7770 10
378 20250401 140000 630594470 7760 7760 7760 7760 52
379 20250401 135900 630190950 7750 7750 7750 7750 128
380 20250401 135800 629198950 7750 7750 7750 7750 18
381 20250401 135700 629059450 7750 7750 7750 7750 41
382 20250401 135600 628741700 7750 7750 7750 7730 204
383 20250401 135500 627163250 7740 7750 7750 7740 169
384 20250401 135400 625854050 7760 7750 7760 7750 165
385 20250401 135300 624574920 7750 7750 7750 7750 11
386 20250401 135200 624489670 7750 7750 7750 7750 182
387 20250401 135100 623079170 7770 7780 7780 7760 284
388 20250401 135000 620874300 7780 7770 7780 7770 75
389 20250401 134900 620291370 7770 7770 7770 7760 271
390 20250401 134800 618186170 7770 7760 7770 7760 338
391 20250401 134700 615562550 7760 7750 7760 7750 333
392 20250401 134600 612981720 7750 7750 7750 7750 8
393 20250401 134500 612919720 7750 7750 7750 7750 31
394 20250401 134400 612679470 7750 7740 7750 7740 27
395 20250401 134300 612470390 7750 7750 7750 7750 19
396 20250401 134200 612323140 7750 7750 7750 7750 19
397 20250401 134100 612175890 7740 7770 7770 7740 150
398 20250401 134000 611014350 7770 7770 7770 7770 11
399 20250401 133900 610928880 7770 7770 7770 7770 18
400 20250401 133800 610789020 7760 7770 7770 7760 172
401 20250401 133700 609453810 7760 7770 7770 7760 215
402 20250401 133600 607784260 7760 7760 7760 7760 30
403 20250401 133500 607551460 7770 7760 7770 7760 183
404 20250401 133400 606131200 7770 7760 7770 7760 50
405 20250401 133300 605743020 7770 7750 7770 7750 60
406 20250401 133200 605277820 7750 7750 7750 7750 35
407 20250401 133100 605006570 7730 7770 7770 7730 98
408 20250401 133000 604248290 7770 7770 7770 7760 57
409 20250401 132900 603805690 7770 7770 7770 7770 57
410 20250401 132800 603362800 7760 7770 7770 7760 317
411 20250401 132700 600901070 7770 7770 7770 7770 137
412 20250401 132600 599836580 7770 7760 7770 7760 223
413 20250401 132500 598105600 7750 7750 7760 7750 164
414 20250401 132400 596834520 7750 7770 7770 7750 155
415 20250401 132300 595632830 7760 7750 7760 7750 53
416 20250401 132200 595221970 7760 7710 7760 7710 2117
417 20250401 132100 578868340 7710 7720 7720 7710 99
418 20250401 132000 578104840 7720 7720 7720 7720 111
419 20250401 131900 577247920 7710 7700 7710 7700 392
420 20250401 131800 574227410 7700 7700 7700 7700 8
421 20250401 131700 574165810 7700 7710 7710 7700 19
422 20250401 131600 574019430 7700 7700 7700 7690 1335
423 20250401 131500 563740020 7700 7700 7700 7700 19
424 20250401 131400 563593720 7700 7700 7700 7700 11
425 20250401 131300 563509020 7700 7690 7700 7690 150
426 20250401 131200 562355020 7700 7700 7700 7700 68
427 20250401 131100 561831420 7700 7700 7700 7700 18
428 20250401 131000 561692820 7700 7700 7700 7690 250
429 20250401 130900 559769920 7700 7700 7700 7690 70
430 20250401 130800 559230950 7710 7700 7710 7660 572
431 20250401 130700 554840730 7710 7720 7720 7700 48
432 20250401 130600 554470580 7720 7720 7720 7720 11
433 20250401 130500 554385660 7730 7720 7730 7700 166
434 20250401 130400 553106320 7730 7730 7730 7730 19
435 20250401 130300 552959450 7710 7730 7730 7710 125
436 20250401 130200 551995320 7730 7730 7730 7720 47
437 20250401 130100 551632300 7730 7730 7730 7730 11
438 20250401 130000 551547270 7730 7730 7730 7730 18
439 20250401 125900 551408130 7730 7730 7730 7730 31
440 20250401 125800 551168500 7730 7720 7730 7720 284
441 20250401 125700 548975830 7720 7720 7720 7720 68
442 20250401 125600 548450870 7710 7720 7720 7710 261
443 20250401 125500 546437460 7720 7720 7720 7720 19
444 20250401 125400 546290780 7720 7720 7720 7720 26
445 20250401 125300 546090060 7690 7730 7730 7690 312
446 20250401 125200 543689140 7730 7730 7730 7730 157
447 20250401 125100 542475530 7730 7730 7730 7700 495
448 20250401 125000 538660370 7730 7730 7730 7730 191
449 20250401 124900 537183940 7730 7730 7730 7720 429
450 20250401 124800 533869760 7740 7770 7770 7740 48
451 20250401 124700 533497940 7770 7770 7770 7770 19
452 20250401 124600 533350310 7770 7770 7770 7770 19
453 20250401 124500 533202680 7770 7770 7770 7750 306
454 20250401 124400 530830500 7770 7770 7770 7770 11
455 20250401 124300 530745030 7770 7770 7770 7770 18
456 20250401 124200 530605170 7770 7770 7770 7770 48
457 20250401 124100 530232210 7760 7770 7770 7760 194
458 20250401 124000 528726580 7760 7770 7770 7760 205
459 20250401 123900 527135770 7770 7770 7770 7770 48
460 20250401 123800 526762810 7770 7770 7770 7770 19
461 20250401 123700 526615180 7770 7770 7770 7760 48
462 20250401 123600 526242520 7770 7770 7770 7770 40
463 20250401 123500 525931720 7770 7770 7770 7760 197
464 20250401 123400 524402810 7770 7770 7770 7770 18
465 20250401 123300 524262950 7770 7770 7770 7770 20
466 20250401 123200 524107550 7770 7770 7770 7760 55
467 20250401 123100 523680350 7770 7760 7770 7760 16
468 20250401 123000 523556110 7760 7770 7770 7760 67
469 20250401 122900 523035950 7770 7770 7770 7750 34
470 20250401 122800 522771930 7770 7770 7770 7770 18
471 20250401 122700 522632070 7770 7770 7770 7770 41
472 20250401 122600 522313500 7770 7770 7770 7770 18
473 20250401 122500 522173640 7770 7770 7770 7770 564
474 20250401 122400 517791360 7770 7770 7770 7770 23
475 20250401 122300 517612650 7750 7770 7770 7750 88
476 20250401 122200 516930150 7780 7760 7780 7760 1010
477 20250401 122100 509092390 7770 7770 7770 7770 19
478 20250401 122000 508944760 7770 7770 7770 7770 43
479 20250401 121900 508610650 7770 7770 7770 7770 29
480 20250401 121800 508385320 7780 7770 7780 7770 283
481 20250401 121700 506186220 7770 7780 7780 7770 24
482 20250401 121600 505999560 7780 7780 7780 7780 18
483 20250401 121500 505859520 7780 7780 7780 7780 10
484 20250401 121400 505781720 7780 7780 7780 7780 19
485 20250401 121300 505633900 7770 7780 7780 7770 473
486 20250401 121200 501953990 7780 7780 7780 7780 19
487 20250401 121100 501806170 7780 7780 7780 7780 18
488 20250401 121000 501666130 7780 7780 7780 7780 11
489 20250401 120900 501580550 7780 7780 7780 7780 18
490 20250401 120800 501440510 7770 7780 7780 7770 61
491 20250401 120700 500965950 7780 7780 7780 7770 52
492 20250401 120600 500561420 7780 7780 7780 7780 10
493 20250401 120500 500483620 7780 7780 7780 7780 32
494 20250401 120400 500234660 7780 7780 7780 7780 48
495 20250401 120300 499861220 7780 7780 7780 7780 8
496 20250401 120200 499798980 7780 7780 7780 7780 41
497 20250401 120100 499480000 7780 7780 7780 7780 19
498 20250401 120000 499332180 7780 7780 7780 7780 18
499 20250401 115900 499192140 7780 7780 7780 7750 174
500 20250401 115800 497840110 7770 7780 7780 7770 211
501 20250401 115700 496200540 7780 7760 7780 7750 589
502 20250401 115600 491633830 7780 7760 7780 7760 528
503 20250401 115500 487531980 7760 7750 7760 7750 49
504 20250401 115400 487151750 7760 7770 7770 7760 57
505 20250401 115300 486709350 7730 7770 7770 7730 905
506 20250401 115200 479713260 7770 7770 7770 7760 49
507 20250401 115100 479332540 7770 7760 7770 7760 112
508 20250401 115000 478463230 7760 7770 7770 7760 207
509 20250401 114900 476856430 7750 7770 7770 7750 71
510 20250401 114800 476305370 7760 7750 7770 7750 206
511 20250401 114700 474707120 7760 7760 7760 7750 97
512 20250401 114600 473954600 7760 7760 7760 7760 49
513 20250401 114500 473574360 7750 7750 7750 7750 54
514 20250401 114400 473155860 7770 7760 7770 7760 239
515 20250401 114300 471301030 7770 7770 7770 7770 68
516 20250401 114200 470772670 7770 7770 7770 7760 113
517 20250401 114100 469895110 7770 7760 7770 7760 192
518 20250401 114000 468404990 7770 7760 7780 7760 232
519 20250401 113900 466603020 7780 7740 7780 7740 143
520 20250401 113800 465495220 7740 7730 7740 7730 147
521 20250401 113700 464358730 7740 7740 7740 7740 19
522 20250401 113600 464211670 7740 7740 7740 7740 39
523 20250401 113500 463909810 7740 7730 7740 7730 12
524 20250401 113400 463816970 7740 7740 7740 7740 131
525 20250401 113300 462803030 7750 7770 7770 7750 41
526 20250401 113200 462485110 7780 7780 7780 7780 0
527 20250401 113100 462485110 7780 7770 7780 7750 405
528 20250401 113000 459340300 7790 7760 7790 7760 240
529 20250401 112900 457475340 7750 7760 7760 7750 206
530 20250401 112800 455878760 7750 7760 7760 7750 83
531 20250401 112700 455235210 7760 7750 7760 7750 114
532 20250401 112600 454351630 7750 7750 7760 7750 272
533 20250401 112500 452243550 7750 7760 7760 7750 134
534 20250401 112400 451204440 7760 7760 7760 7760 239
535 20250401 112300 449349800 7760 7760 7760 7750 310
536 20250401 112200 446944420 7760 7750 7760 7720 221
537 20250401 112100 445232260 7720 7760 7760 7720 265
538 20250401 112000 443178010 7750 7740 7750 7720 1571
539 20250401 111900 431006480 7730 7730 7740 7730 170
540 20250401 111800 429692370 7720 7720 7740 7720 439
541 20250401 111700 426302070 7710 7710 7720 7700 388
542 20250401 111600 423310620 7720 7720 7720 7720 8
543 20250401 111500 423248860 7710 7720 7730 7710 670
544 20250401 111400 418074560 7720 7710 7720 7700 174
545 20250401 111300 416732990 7710 7710 7710 7700 259
546 20250401 111200 414736120 7700 7700 7700 7700 236
547 20250401 111100 412918920 7700 7690 7700 7690 162
548 20250401 111000 411672840 7700 7680 7700 7680 332
549 20250401 110900 409122550 7680 7700 7700 7680 38
550 20250401 110800 408830550 7690 7700 7700 7690 38
551 20250401 110700 408538250 7690 7700 7700 7690 36
552 20250401 110600 408261380 7700 7700 7700 7690 61
553 20250401 110500 407792170 7700 7700 7700 7700 429
554 20250401 110400 404488870 7700 7700 7720 7700 580
555 20250401 110300 400022690 7720 7730 7730 7700 551
556 20250401 110200 395778610 7720 7700 7730 7700 1522
557 20250401 110100 384041810 7700 7700 7700 7700 37
558 20250401 110000 383756910 7700 7710 7710 7700 583
559 20250401 105900 379267730 7710 7700 7710 7700 846
560 20250401 105800 372753520 7700 7690 7700 7690 248
561 20250401 105700 370844600 7700 7690 7700 7690 24
562 20250401 105600 370659970 7660 7700 7700 7660 429
563 20250401 105500 367356710 7700 7710 7710 7700 66
564 20250401 105400 366848200 7700 7710 7710 7700 51
565 20250401 105300 366455290 7710 7690 7720 7690 433
566 20250401 105200 363119510 7690 7730 7730 7640 178
567 20250401 105100 361751120 7720 7720 7730 7720 352
568 20250401 105000 359031640 7700 7710 7720 7620 898
569 20250401 104900 352129170 7720 7700 7720 7700 478
570 20250401 104800 348439430 7720 7720 7720 7630 207
571 20250401 104700 346844670 7720 7720 7730 7700 1583
572 20250401 104600 334622030 7720 7700 7720 7700 2373
573 20250401 104500 316339150 7690 7690 7700 7690 341
574 20250401 104400 313716380 7690 7680 7690 7680 1346
575 20250401 104300 303370620 7680 7680 7680 7670 1078
576 20250401 104200 295092260 7680 7670 7680 7670 188
577 20250401 104100 293649380 7670 7660 7670 7660 472
578 20250401 104000 290031050 7660 7660 7660 7660 102
579 20250401 103900 289249730 7660 7650 7660 7650 43
580 20250401 103800 288920480 7650 7660 7660 7650 24
581 20250401 103700 288736870 7660 7660 7660 7660 33
582 20250401 103600 288484090 7660 7660 7660 7660 14
583 20250401 103500 288376850 7660 7650 7660 7650 238
584 20250401 103400 286554870 7660 7680 7680 7660 73
585 20250401 103300 285994670 7670 7670 7670 7670 0
586 20250401 103200 285994670 7670 7670 7670 7670 173
587 20250401 103100 284667760 7670 7680 7680 7670 32
588 20250401 103000 284422010 7680 7680 7690 7680 130
589 20250401 102900 283423580 7690 7690 7690 7680 199
590 20250401 102800 281893810 7680 7690 7690 7680 16
591 20250401 102700 281770810 7680 7670 7680 7660 252
592 20250401 102600 279836770 7670 7680 7680 7660 14
593 20250401 102500 279729480 7670 7670 7670 7670 53
594 20250401 102400 279322970 7670 7670 7670 7670 30
595 20250401 102300 279092870 7660 7660 7660 7660 138
596 20250401 102200 278035790 7670 7670 7670 7670 20
597 20250401 102100 277882390 7670 7670 7670 7670 29
598 20250401 102000 277659960 7660 7670 7670 7660 546
599 20250401 101900 273473100 7670 7680 7680 7670 54
600 20250401 101800 273058900 7680 7690 7690 7680 81
601 20250401 101700 272436420 7690 7690 7690 7690 219
602 20250401 101600 270752310 7690 7700 7700 7690 385
603 20250401 101500 267791360 7690 7690 7690 7690 100
604 20250401 101400 267022360 7710 7710 7710 7710 515
605 20250401 101300 263051710 7700 7710 7720 7700 234
606 20250401 101200 261248090 7710 7710 7720 7700 1079
607 20250401 101100 252928700 7700 7690 7710 7690 3514
608 20250401 101000 225867890 7690 7660 7690 7660 995
609 20250401 100900 218228690 7660 7660 7670 7660 492
610 20250401 100800 214457670 7660 7650 7670 7650 378
611 20250401 100700 211562030 7600 7600 7600 7600 100
612 20250401 100600 210802030 7660 7650 7660 7650 454
613 20250401 100500 207326600 7640 7640 7650 7640 398
614 20250401 100400 204283470 7640 7640 7640 7640 391
615 20250401 100300 201296230 7640 7620 7640 7620 482
616 20250401 100200 197623350 7610 7620 7620 7610 153
617 20250401 100100 196457700 7610 7610 7610 7610 100
618 20250401 100000 195696700 7610 7600 7610 7600 85
619 20250401 095900 195050690 7610 7600 7610 7600 39
620 20250401 095800 194753990 7600 7600 7600 7600 16
621 20250401 095700 194632390 7610 7610 7610 7610 0
622 20250401 095600 194632390 7610 7620 7620 7610 67
623 20250401 095500 194122510 7620 7620 7620 7620 0
624 20250401 095400 194122510 7620 7620 7620 7620 30
625 20250401 095300 193893910 7610 7610 7610 7610 1124
626 20250401 095200 185340270 7610 7640 7640 7610 370
627 20250401 095100 182524270 7610 7610 7610 7610 0
628 20250401 095000 182524270 7610 7650 7650 7610 235
629 20250401 094900 180733050 7640 7640 7640 7640 56
630 20250401 094800 180305210 7640 7620 7640 7620 956
631 20250401 094700 173018920 7620 7620 7620 7590 334
632 20250401 094600 170478010 7620 7620 7620 7620 5
633 20250401 094500 170439910 7630 7610 7630 7610 94
634 20250401 094400 169723770 7610 7610 7610 7610 74
635 20250401 094300 169160630 7610 7610 7610 7590 949
636 20250401 094200 161942660 7590 7610 7610 7590 206
637 20250401 094100 160378920 7610 7610 7610 7610 0
638 20250401 094000 160378920 7610 7610 7610 7610 0
639 20250401 093900 160378920 7610 7610 7610 7610 0
640 20250401 093800 160378920 7610 7610 7610 7610 6
641 20250401 093700 160333260 7610 7620 7620 7610 206
642 20250401 093600 158764540 7600 7590 7600 7590 420
643 20250401 093500 155572770 7560 7580 7600 7560 503
644 20250401 093400 151762380 7580 7590 7590 7580 200
645 20250401 093300 150245820 7600 7600 7600 7600 0
646 20250401 093200 150245820 7600 7620 7630 7600 799
647 20250401 093100 144163720 7650 7650 7650 7650 6
648 20250401 093000 144117820 7620 7660 7660 7620 306
649 20250401 092900 141785860 7660 7670 7670 7660 169
650 20250401 092800 140491190 7680 7660 7680 7660 4
651 20250401 092700 140460530 7660 7630 7660 7600 1000
652 20250401 092600 132833350 7640 7660 7660 7640 902
653 20250401 092500 125934650 7660 7680 7690 7660 13
654 20250401 092400 125834840 7690 7690 7690 7690 25
655 20250401 092300 125642590 7690 7690 7690 7680 620
656 20250401 092200 120876630 7670 7660 7670 7660 749
657 20250401 092100 115135580 7660 7670 7670 7660 97
658 20250401 092000 114392090 7690 7670 7690 7670 84
659 20250401 091900 113747790 7660 7690 7690 7660 252
660 20250401 091800 111814710 7700 7690 7700 7690 406
661 20250401 091700 108689570 7690 7690 7690 7690 22
662 20250401 091600 108520390 7660 7680 7680 7660 306
663 20250401 091500 106173470 7690 7690 7690 7690 646
664 20250401 091400 101205730 7670 7680 7680 7670 143
665 20250401 091300 100108030 7700 7690 7700 7680 151
666 20250401 091200 98947330 7700 7680 7700 7680 522
667 20250401 091100 94933550 7670 7690 7690 7670 536
668 20250401 091000 90817260 7690 7670 7700 7670 547
669 20250401 090900 86613480 7660 7680 7690 7660 148
670 20250401 090800 85476940 7670 7640 7670 7640 323
671 20250401 090700 83004210 7630 7620 7630 7620 119
672 20250401 090600 82097400 7570 7560 7610 7560 203
673 20250401 090500 80556060 7600 7610 7610 7600 13
674 20250401 090400 80457230 7610 7530 7610 7530 488
675 20250401 090300 76757480 7500 7560 7570 7500 1787
676 20250401 090200 63291760 7560 7590 7590 7560 1948
677 20250401 090100 48542770 7610 7660 7660 7590 2154
678 20250401 090000 32164480 7750 7560 7750 7560 4236