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

680
097230/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,680 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,201800,4826949270,6040,6040,6040,6040,16546
20250401,201700,4826949270,6040,6040,6040,6040,0
20250401,201600,4826949270,6040,6040,6040,6040,0
20250401,201500,4826949270,6040,6040,6040,6040,0
20250401,201400,4826949270,6040,6040,6040,6040,0
20250401,201300,4826949270,6040,6040,6040,6040,0
20250401,201200,4826949270,6040,6040,6040,6040,0
20250401,201100,4826949270,6040,6040,6040,6040,0
20250401,201000,4826949270,6040,6040,6040,6040,0
20250401,200900,4826949270,6040,6040,6040,6040,0
20250401,200800,4826949270,6040,6040,6040,6040,0
20250401,200700,4826949270,6040,6040,6040,6040,0
20250401,200600,4826949270,6040,6040,6040,6040,0
20250401,200500,4826949270,6040,6040,6040,6040,0
20250401,200400,4826949270,6040,6040,6040,6040,0
20250401,200300,4826949270,6040,6040,6040,6040,0
20250401,200200,4826949270,6040,6040,6040,6040,0
20250401,200100,4826949270,6040,6040,6040,6040,0
20250401,200000,4826949270,6040,6040,6040,6040,0
20250401,195900,4826949270,6040,6040,6040,6040,0
20250401,195800,4826949270,6040,6040,6040,6040,0
20250401,195700,4826949270,6040,6040,6040,6040,0
20250401,195600,4826949270,6040,6040,6040,6040,0
20250401,195500,4826949270,6040,6040,6040,6040,0
20250401,195400,4826949270,6040,6040,6040,6040,0
20250401,195300,4826949270,6040,6040,6040,6040,0
20250401,195200,4826949270,6040,6040,6040,6040,0
20250401,195100,4826949270,6040,6040,6040,6040,0
20250401,195000,4826949270,6040,6040,6040,6040,0
20250401,194900,4826949270,6040,6040,6040,6040,0
20250401,194800,4826949270,6040,6040,6040,6040,16546
20250401,194700,4826949270,6040,6040,6040,6040,0
20250401,194600,4826949270,6040,6040,6040,6040,0
20250401,194500,4826949270,6040,6040,6040,6040,0
20250401,194400,4826949270,6040,6040,6040,6040,0
20250401,194300,4826949270,6040,6040,6040,6040,0
20250401,194200,4826949270,6040,6040,6040,6040,0
20250401,194100,4826949270,6040,6040,6040,6040,0
20250401,194000,4826949270,6040,6040,6040,6040,0
20250401,193900,4826949270,6040,6040,6040,6040,0
20250401,193800,4826949270,6040,6040,6040,6040,0
20250401,193700,4826949270,6040,6040,6040,6040,0
20250401,193600,4826949270,6040,6040,6040,6040,0
20250401,193500,4826949270,6040,6040,6040,6040,0
20250401,193400,4826949270,6040,6040,6040,6040,0
20250401,193300,4826949270,6040,6040,6040,6040,0
20250401,193200,4826949270,6040,6040,6040,6040,0
20250401,193100,4826949270,6040,6040,6040,6040,0
20250401,193000,4826949270,6040,6040,6040,6040,0
20250401,192900,4826949270,6040,6040,6040,6040,0
20250401,192800,4826949270,6040,6040,6040,6040,0
20250401,192700,4826949270,6040,6040,6040,6040,0
20250401,192600,4826949270,6040,6040,6040,6040,0
20250401,192500,4826949270,6040,6040,6040,6040,0
20250401,192400,4826949270,6040,6040,6040,6040,0
20250401,192300,4826949270,6040,6040,6040,6040,0
20250401,192200,4826949270,6040,6040,6040,6040,0
20250401,192100,4826949270,6040,6040,6040,6040,0
20250401,192000,4826949270,6040,6040,6040,6040,0
20250401,191900,4826949270,6040,6040,6040,6040,0
20250401,191800,4826949270,6040,6040,6040,6040,16546
20250401,191700,4826949270,6040,6040,6040,6040,0
20250401,191600,4826949270,6040,6040,6040,6040,0
20250401,191500,4826949270,6040,6040,6040,6040,0
20250401,191400,4826949270,6040,6040,6040,6040,0
20250401,191300,4826949270,6040,6040,6040,6040,0
20250401,191200,4826949270,6040,6040,6040,6040,0
20250401,191100,4826949270,6040,6040,6040,6040,0
20250401,191000,4826949270,6040,6040,6040,6040,0
20250401,190900,4826949270,6040,6040,6040,6040,0
20250401,190800,4826949270,6040,6040,6040,6040,0
20250401,190700,4826949270,6040,6040,6040,6040,0
20250401,190600,4826949270,6040,6040,6040,6040,0
20250401,190500,4826949270,6040,6040,6040,6040,0
20250401,190400,4826949270,6040,6040,6040,6040,0
20250401,190300,4826949270,6040,6040,6040,6040,0
20250401,190200,4826949270,6040,6040,6040,6040,0
20250401,190100,4826949270,6040,6040,6040,6040,0
20250401,190000,4826949270,6040,6040,6040,6040,0
20250401,185900,4826949270,6040,6040,6040,6040,0
20250401,185800,4826949270,6040,6040,6040,6040,0
20250401,185700,4826949270,6040,6040,6040,6040,0
20250401,185600,4826949270,6040,6040,6040,6040,0
20250401,185500,4826949270,6040,6040,6040,6040,0
20250401,185400,4826949270,6040,6040,6040,6040,0
20250401,185300,4826949270,6040,6040,6040,6040,0
20250401,185200,4826949270,6040,6040,6040,6040,0
20250401,185100,4826949270,6040,6040,6040,6040,0
20250401,185000,4826949270,6040,6040,6040,6040,0
20250401,184900,4826949270,6040,6040,6040,6040,0
20250401,184800,4826949270,6040,6040,6040,6040,16546
20250401,184700,4826949270,6040,6040,6040,6040,0
20250401,184600,4826949270,6040,6040,6040,6040,0
20250401,184500,4826949270,6040,6040,6040,6040,0
20250401,184400,4826949270,6040,6040,6040,6040,0
20250401,184300,4826949270,6040,6040,6040,6040,0
20250401,184200,4826949270,6040,6040,6040,6040,0
20250401,184100,4826949270,6040,6040,6040,6040,0
20250401,184000,4826949270,6040,6040,6040,6040,0
20250401,183900,4826949270,6040,6040,6040,6040,0
20250401,183800,4826949270,6040,6040,6040,6040,0
20250401,183700,4826949270,6040,6040,6040,6040,0
20250401,183600,4826949270,6040,6040,6040,6040,0
20250401,183500,4826949270,6040,6040,6040,6040,0
20250401,183400,4826949270,6040,6040,6040,6040,0
20250401,183300,4826949270,6040,6040,6040,6040,0
20250401,183200,4826949270,6040,6040,6040,6040,0
20250401,183100,4826949270,6040,6040,6040,6040,0
20250401,183000,4826949270,6040,6040,6040,6040,0
20250401,182900,4826949270,6040,6040,6040,6040,0
20250401,182800,4826949270,6040,6040,6040,6040,0
20250401,182700,4826949270,6040,6040,6040,6040,0
20250401,182600,4826949270,6040,6040,6040,6040,0
20250401,182500,4826949270,6040,6040,6040,6040,0
20250401,182400,4826949270,6040,6040,6040,6040,0
20250401,182300,4826949270,6040,6040,6040,6040,0
20250401,182200,4826949270,6040,6040,6040,6040,0
20250401,182100,4826949270,6040,6040,6040,6040,0
20250401,182000,4826949270,6040,6040,6040,6040,0
20250401,181900,4826949270,6040,6040,6040,6040,0
20250401,181800,4826949270,6040,6040,6040,6040,16546
20250401,181700,4826949270,6040,6040,6040,6040,0
20250401,181600,4826949270,6040,6040,6040,6040,0
20250401,181500,4826949270,6040,6040,6040,6040,0
20250401,181400,4826949270,6040,6040,6040,6040,0
20250401,181300,4826949270,6040,6040,6040,6040,0
20250401,181200,4826949270,6040,6040,6040,6040,0
20250401,181100,4826949270,6040,6040,6040,6040,0
20250401,181000,4826949270,6040,6040,6040,6040,0
20250401,180900,4826949270,6040,6040,6040,6040,0
20250401,180800,4826949270,6040,6040,6040,6040,0
20250401,180700,4826949270,6040,6040,6040,6040,0
20250401,180600,4826949270,6040,6040,6040,6040,0
20250401,180500,4826949270,6040,6040,6040,6040,0
20250401,180400,4826949270,6040,6040,6040,6040,0
20250401,180300,4826949270,6040,6040,6040,6040,0
20250401,180200,4826949270,6040,6040,6040,6040,0
20250401,180100,4826949270,6040,6040,6040,6040,0
20250401,180000,4826949270,6040,6040,6040,6040,0
20250401,175900,4826949270,6040,6040,6040,6040,0
20250401,175800,4826949270,6040,6040,6040,6040,0
20250401,175700,4826949270,6040,6040,6040,6040,0
20250401,175600,4826949270,6040,6040,6040,6040,0
20250401,175500,4826949270,6040,6040,6040,6040,0
20250401,175400,4826949270,6040,6040,6040,6040,0
20250401,175300,4826949270,6040,6040,6040,6040,0
20250401,175200,4826949270,6040,6040,6040,6040,0
20250401,175100,4826949270,6040,6040,6040,6040,0
20250401,175000,4826949270,6040,6040,6040,6040,0
20250401,174900,4826949270,6040,6040,6040,6040,0
20250401,174800,4826949270,6040,6040,6040,6040,16546
20250401,174700,4826949270,6040,6040,6040,6040,0
20250401,174600,4826949270,6040,6040,6040,6040,0
20250401,174500,4826949270,6040,6040,6040,6040,0
20250401,174400,4826949270,6040,6040,6040,6040,0
20250401,174300,4826949270,6040,6040,6040,6040,0
20250401,174200,4826949270,6040,6040,6040,6040,0
20250401,174100,4826949270,6040,6040,6040,6040,0
20250401,174000,4826949270,6040,6040,6040,6040,0
20250401,173900,4826949270,6040,6040,6040,6040,0
20250401,173800,4826949270,6040,6040,6040,6040,0
20250401,173700,4826949270,6040,6040,6040,6040,0
20250401,173600,4826949270,6040,6040,6040,6040,0
20250401,173500,4826949270,6040,6040,6040,6040,0
20250401,173400,4826949270,6040,6040,6040,6040,0
20250401,173300,4826949270,6040,6040,6040,6040,0
20250401,173200,4826949270,6040,6040,6040,6040,0
20250401,173100,4826949270,6040,6040,6040,6040,0
20250401,173000,4826949270,6040,6040,6040,6040,0
20250401,172900,4826949270,6040,6040,6040,6040,0
20250401,172800,4826949270,6040,6040,6040,6040,0
20250401,172700,4826949270,6040,6040,6040,6040,0
20250401,172600,4826949270,6040,6040,6040,6040,0
20250401,172500,4826949270,6040,6040,6040,6040,0
20250401,172400,4826949270,6040,6040,6040,6040,0
20250401,172300,4826949270,6040,6040,6040,6040,0
20250401,172200,4826949270,6040,6040,6040,6040,0
20250401,172100,4826949270,6040,6040,6040,6040,0
20250401,172000,4826949270,6040,6040,6040,6040,0
20250401,171900,4826949270,6040,6040,6040,6040,0
20250401,171800,4826949270,6040,6040,6040,6040,16546
20250401,171700,4826949270,6040,6040,6040,6040,0
20250401,171600,4826949270,6040,6040,6040,6040,0
20250401,171500,4826949270,6040,6040,6040,6040,0
20250401,171400,4826949270,6040,6040,6040,6040,0
20250401,171300,4826949270,6040,6040,6040,6040,0
20250401,171200,4826949270,6040,6040,6040,6040,0
20250401,171100,4826949270,6040,6040,6040,6040,0
20250401,171000,4826949270,6040,6040,6040,6040,0
20250401,170900,4826949270,6040,6040,6040,6040,0
20250401,170800,4826949270,6040,6040,6040,6040,0
20250401,170700,4826949270,6040,6040,6040,6040,0
20250401,170600,4826949270,6040,6040,6040,6040,0
20250401,170500,4826949270,6040,6040,6040,6040,0
20250401,170400,4826949270,6040,6040,6040,6040,0
20250401,170300,4826949270,6040,6040,6040,6040,0
20250401,170200,4826949270,6040,6040,6040,6040,0
20250401,170100,4826949270,6040,6040,6040,6040,0
20250401,170000,4826949270,6040,6040,6040,6040,0
20250401,165900,4826949270,6040,6040,6040,6040,0
20250401,165800,4826949270,6040,6040,6040,6040,0
20250401,165700,4826949270,6040,6040,6040,6040,0
20250401,165600,4826949270,6040,6040,6040,6040,0
20250401,165500,4826949270,6040,6040,6040,6040,0
20250401,165400,4826949270,6040,6040,6040,6040,0
20250401,165300,4826949270,6040,6040,6040,6040,0
20250401,165200,4826949270,6040,6040,6040,6040,0
20250401,165100,4826949270,6040,6040,6040,6040,0
20250401,165000,4826949270,6040,6040,6040,6040,0
20250401,164900,4826949270,6040,6040,6040,6040,0
20250401,164800,4826949270,6040,6040,6040,6040,16546
20250401,164700,4826949270,6040,6040,6040,6040,0
20250401,164600,4826949270,6040,6040,6040,6040,0
20250401,164500,4826949270,6040,6040,6040,6040,0
20250401,164400,4826949270,6040,6040,6040,6040,0
20250401,164300,4826949270,6040,6040,6040,6040,0
20250401,164200,4826949270,6040,6040,6040,6040,0
20250401,164100,4826949270,6040,6040,6040,6040,0
20250401,164000,4826949270,6040,6040,6040,6040,0
20250401,163900,4826949270,6040,6040,6040,6040,0
20250401,163800,4826949270,6040,6040,6040,6040,0
20250401,163700,4826949270,6040,6040,6040,6040,0
20250401,163600,4826949270,6040,6040,6040,6040,0
20250401,163500,4826949270,6040,6040,6040,6040,0
20250401,163400,4826949270,6040,6040,6040,6040,0
20250401,163300,4826949270,6040,6040,6040,6040,0
20250401,163200,4826949270,6040,6040,6040,6040,0
20250401,163100,4826949270,6040,6040,6040,6040,0
20250401,163000,4826949270,6040,6040,6040,6040,0
20250401,162900,4826949270,6040,6040,6040,6040,0
20250401,162800,4826949270,6040,6040,6040,6040,0
20250401,162700,4826949270,6040,6040,6040,6040,0
20250401,162600,4826949270,6040,6040,6040,6040,0
20250401,162500,4826949270,6040,6040,6040,6040,0
20250401,162400,4826949270,6040,6040,6040,6040,0
20250401,162300,4826949270,6040,6040,6040,6040,0
20250401,162200,4826949270,6040,6040,6040,6040,0
20250401,162100,4826949270,6040,6040,6040,6040,0
20250401,162000,4826949270,6040,6040,6040,6040,0
20250401,161900,4826949270,6040,6040,6040,6040,0
20250401,161800,4826949270,6040,6040,6040,6040,16546
20250401,161700,4826949270,6040,6040,6040,6040,0
20250401,161600,4826949270,6040,6040,6040,6040,0
20250401,161500,4826949270,6040,6040,6040,6040,0
20250401,161400,4826949270,6040,6040,6040,6040,0
20250401,161300,4826949270,6040,6040,6040,6040,0
20250401,161200,4826949270,6040,6040,6040,6040,0
20250401,161100,4826949270,6040,6040,6040,6040,0
20250401,161000,4826949270,6040,6040,6040,6040,0
20250401,160900,4826949270,6040,6040,6040,6040,0
20250401,160800,4826949270,6040,6040,6040,6040,0
20250401,160700,4826949270,6040,6040,6040,6040,0
20250401,160600,4826949270,6040,6040,6040,6040,0
20250401,160500,4826949270,6040,6040,6040,6040,0
20250401,160400,4826949270,6040,6040,6040,6040,0
20250401,160300,4826949270,6040,6040,6040,6040,0
20250401,160200,4826949270,6040,6040,6040,6040,0
20250401,160100,4826949270,6040,6040,6040,6040,0
20250401,160000,4826949270,6040,6040,6040,6040,0
20250401,155900,4826949270,6040,6040,6040,6040,0
20250401,155800,4826949270,6040,6040,6040,6040,0
20250401,155700,4826949270,6040,6040,6040,6040,0
20250401,155600,4826949270,6040,6040,6040,6040,0
20250401,155500,4826949270,6040,6040,6040,6040,0
20250401,155400,4826949270,6040,6040,6040,6040,0
20250401,155300,4826949270,6040,6040,6040,6040,0
20250401,155200,4826949270,6040,6040,6040,6040,0
20250401,155100,4826949270,6040,6040,6040,6040,0
20250401,155000,4826949270,6040,6040,6040,6040,0
20250401,154900,4826949270,6040,6040,6040,6040,0
20250401,154800,4826949270,6040,6040,6040,6040,16546
20250401,154700,4826949270,6040,6040,6040,6040,0
20250401,154600,4826949270,6040,6040,6040,6040,0
20250401,154500,4826949270,6040,6040,6040,6040,0
20250401,154400,4826949270,6040,6040,6040,6040,0
20250401,154300,4826949270,6040,6040,6040,6040,0
20250401,154200,4826949270,6040,6040,6040,6040,0
20250401,154100,4826949270,6040,6040,6040,6040,0
20250401,154000,4826949270,6040,6040,6040,6040,0
20250401,153900,4826949270,6040,6040,6040,6040,0
20250401,153800,4826949270,6040,6040,6040,6040,0
20250401,153700,4826949270,6040,6040,6040,6040,0
20250401,153600,4826949270,6040,6040,6040,6040,0
20250401,153500,4826949270,6040,6040,6040,6040,0
20250401,153400,4826949270,6040,6040,6040,6040,0
20250401,153300,4826949270,6040,6040,6040,6040,0
20250401,153200,4826949270,6040,6040,6040,6040,0
20250401,153100,4826949270,6040,6040,6040,6040,0
20250401,153000,4826949270,6040,6040,6040,6040,16546
20250401,152900,4727011430,6060,6060,6060,6060,0
20250401,152800,4727011430,6060,6060,6060,6060,0
20250401,152700,4727011430,6060,6060,6060,6060,0
20250401,152600,4727011430,6060,6060,6060,6060,0
20250401,152500,4727011430,6060,6060,6060,6060,0
20250401,152400,4727011430,6060,6060,6060,6060,0
20250401,152300,4727011430,6060,6060,6060,6060,0
20250401,152200,4727011430,6060,6060,6060,6060,0
20250401,152100,4727011430,6060,6060,6060,6060,0
20250401,152000,4727011430,6060,6060,6060,6060,0
20250401,151900,4727011430,6060,6060,6070,6050,2396
20250401,151800,4712488630,6060,6030,6070,6030,2975
20250401,151700,4694498760,6030,6030,6030,6020,984
20250401,151600,4688566230,6020,6020,6020,6020,5816
20250401,151500,4653553910,6020,6020,6030,6010,2089
20250401,151400,4640979600,6020,6020,6020,6010,5044
20250401,151300,4610617240,6010,6010,6020,6010,4284
20250401,151200,4584870370,6010,6020,6020,6010,377
20250401,151100,4582604440,6010,6020,6020,6010,3782
20250401,151000,4559871180,6020,6020,6025,6010,1750
20250401,150900,4549337205,6020,6030,6030,6020,2569
20250401,150800,4533871815,6020,6025,6030,6020,208
20250401,150700,4532619510,6030,6020,6030,6020,412
20250401,150600,4530139160,6020,6020,6020,6020,200
20250401,150500,4528935160,6030,6030,6030,6030,670
20250401,150400,4524895060,6020,6020,6020,6020,2343
20250401,150300,4510790200,6025,6030,6030,6025,256
20250401,150200,4509246540,6030,6025,6030,6025,1203
20250401,150100,4501992500,6030,6020,6030,6020,2730
20250401,150000,4485530610,6030,6030,6030,6030,1518
20250401,145900,4476377070,6020,6030,6030,6020,1149
20250401,145800,4469448610,6030,6030,6030,6030,1363
20250401,145700,4461229720,6030,6020,6030,6010,5245
20250401,145600,4429625770,6030,6030,6030,6030,52
20250401,145500,4429312210,6030,6030,6040,6030,1959
20250401,145400,4417499040,6030,6030,6040,6030,460
20250401,145300,4414724840,6030,6040,6040,6020,1882
20250401,145200,4403384870,6040,6040,6040,6030,1579
20250401,145100,4393854040,6040,6040,6040,6030,2963
20250401,145000,4375968810,6040,6050,6050,6020,12357
20250401,144900,4301469080,6040,6050,6050,6040,251
20250401,144800,4299951540,6050,6040,6050,6040,18
20250401,144700,4299842810,6040,6050,6050,6040,1233
20250401,144600,4292393510,6050,6040,6050,6040,3211
20250401,144500,4272988740,6030,6040,6040,6030,126
20250401,144400,4272228500,6040,6030,6040,6030,148
20250401,144300,4271335530,6030,6030,6040,6030,956
20250401,144200,4265570570,6040,6030,6050,6030,4369
20250401,144100,4239182530,6040,6040,6040,6040,219
20250401,144000,4237859770,6040,6040,6040,6040,1407
20250401,143900,4229361490,6040,6050,6050,6040,280
20250401,143800,4227669845,6050,6045,6050,6045,471
20250401,143700,4224820300,6050,6040,6050,6040,787
20250401,143600,4220066810,6040,6060,6060,6040,1250
20250401,143500,4212516465,6050,6050,6060,6050,109
20250401,143400,4211856825,6060,6060,6060,6050,1590
20250401,143300,4202237185,6060,6070,6070,6060,374
20250401,143200,4199970045,6060,6070,6070,6060,1369
20250401,143100,4191664135,6070,6080,6080,6070,8
20250401,143000,4191615555,6070,6070,6070,6070,8
20250401,142900,4191566995,6070,6070,6070,6070,248
20250401,142800,4190061635,6070,6070,6070,6070,0
20250401,142700,4190061635,6070,6070,6070,6050,5550
20250401,142600,4156395945,6060,6070,6070,6050,5086
20250401,142500,4125587085,6070,6080,6080,6070,372
20250401,142400,4123328615,6080,6070,6080,6070,1212
20250401,142300,4115966775,6070,6080,6080,6070,4300
20250401,142200,4089848825,6080,6090,6090,6080,205
20250401,142100,4088602375,6090,6090,6090,6090,39
20250401,142000,4088364865,6090,6090,6090,6090,34
20250401,141900,4088157805,6080,6090,6090,6080,244
20250401,141800,4086673905,6090,6090,6090,6090,80
20250401,141700,4086186705,6090,6090,6090,6080,1828
20250401,141600,4075055815,6090,6090,6090,6090,61
20250401,141500,4074684325,6090,6080,6090,6080,1850
20250401,141400,4063421595,6080,6070,6080,6070,1091
20250401,141300,4056788325,6080,6080,6080,6080,655
20250401,141200,4052805925,6080,6085,6090,6080,1812
20250401,141100,4041781865,6090,6090,6090,6090,13
20250401,141000,4041702695,6090,6090,6090,6090,38
20250401,140900,4041471275,6090,6090,6090,6090,625
20250401,140800,4037665025,6090,6090,6090,6090,579
20250401,140700,4034138915,6090,6090,6090,6090,842
20250401,140600,4029011135,6090,6090,6090,6090,78
20250401,140500,4028536115,6090,6080,6090,6080,301
20250401,140400,4026703045,6085,6090,6090,6085,9
20250401,140300,4026648245,6090,6090,6090,6090,777
20250401,140200,4021916315,6080,6070,6080,6070,4276
20250401,140100,3995944955,6070,6070,6070,6070,1212
20250401,140000,3988588115,6070,6070,6070,6070,710
20250401,135900,3984278415,6070,6070,6070,6070,163
20250401,135800,3983289005,6080,6080,6080,6080,1386
20250401,135700,3974862125,6090,6090,6090,6090,100
20250401,135600,3974253125,6080,6090,6090,6080,1640
20250401,135500,3964266455,6090,6090,6090,6090,1847
20250401,135400,3953018225,6090,6080,6090,6080,437
20250401,135300,3950360875,6080,6080,6080,6080,278
20250401,135200,3948670635,6080,6080,6080,6080,400
20250401,135100,3946238635,6080,6080,6080,6080,25
20250401,135000,3946086635,6080,6080,6080,6080,1659
20250401,134900,3935999915,6090,6070,6090,6070,1296
20250401,134800,3928120815,6080,6080,6080,6080,75
20250401,134700,3927664815,6080,6070,6080,6070,800
20250401,134600,3922808515,6070,6080,6080,6070,914
20250401,134500,3917260145,6080,6080,6080,6080,326
20250401,134400,3915278065,6080,6090,6090,6080,574
20250401,134300,3911782455,6080,6080,6090,6080,1058
20250401,134200,3905339965,6080,6080,6080,6080,316
20250401,134100,3903418685,6080,6070,6080,6070,3703
20250401,134000,3880919495,6080,6080,6080,6080,106
20250401,133900,3880275015,6075,6070,6080,6070,1080
20250401,133800,3873716215,6070,6070,6070,6070,40
20250401,133700,3873473415,6070,6070,6070,6070,983
20250401,133600,3867506605,6070,6070,6070,6070,45
20250401,133500,3867233455,6070,6080,6080,6070,683
20250401,133400,3863087625,6070,6070,6080,6070,1212
20250401,133300,3855729695,6070,6060,6070,6060,2274
20250401,133200,3841929745,6060,6050,6060,6050,577
20250401,133100,3838437575,6050,6050,6050,6050,1453
20250401,133000,3829646925,6040,6030,6040,6030,480
20250401,132900,3826747745,6035,6030,6040,6030,426
20250401,132800,3824178710,6030,6030,6030,6030,0
20250401,132700,3824178710,6030,6040,6040,6030,2126
20250401,132600,3811337690,6030,6030,6030,6030,60
20250401,132500,3810975890,6040,6040,6040,6040,742
20250401,132400,3806494210,6040,6040,6040,6040,1215
20250401,132300,3799155610,6030,6030,6030,6030,1625
20250401,132200,3789356860,6030,6020,6040,6020,1181
20250401,132100,3782239390,6020,6050,6050,6020,692
20250401,132000,3778061640,6050,6020,6050,6020,4291
20250401,131900,3752181360,6020,6030,6030,6020,1500
20250401,131800,3743146360,6030,6040,6040,6030,40
20250401,131700,3742905150,6040,6040,6040,6030,1208
20250401,131600,3735618200,6040,6050,6050,6030,608
20250401,131500,3731944800,6050,6050,6050,6050,878
20250401,131400,3726632900,6030,6030,6040,6030,13022
20250401,131300,3648087460,6020,6030,6030,6010,3505
20250401,131200,3627006700,6020,6030,6030,6020,2737
20250401,131100,3610514800,6020,6020,6020,6020,100
20250401,131000,3609912800,6020,6030,6030,6020,639
20250401,130900,3606065210,6030,6030,6030,6030,515
20250401,130800,3602959760,6030,6040,6040,6030,126
20250401,130700,3602198970,6030,6030,6030,6030,81
20250401,130600,3601710540,6030,6030,6030,6030,5514
20250401,130500,3568461120,6030,6040,6040,6030,260
20250401,130400,3566893270,6040,6040,6040,6030,51
20250401,130300,3566585260,6040,6040,6040,6040,176
20250401,130200,3565522220,6040,6040,6040,6040,0
20250401,130100,3565522220,6040,6040,6040,6040,174
20250401,130000,3564471260,6040,6040,6040,6040,63
20250401,125900,3564090740,6040,6040,6040,6040,347
20250401,125800,3561994860,6050,6050,6050,6050,90
20250401,125700,3561450360,6040,6040,6040,6040,1121
20250401,125600,3554679520,6040,6040,6040,6040,2467
20250401,125500,3539778840,6040,6050,6050,6040,22
20250401,125400,3539645850,6050,6050,6050,6050,2159
20250401,125300,3526583900,6050,6070,6070,6050,6577
20250401,125200,3486784210,6070,6070,6070,6070,52
20250401,125100,3486468570,6070,6070,6070,6070,2630
20250401,125000,3470504470,6070,6080,6090,6070,1160
20250401,124900,3463462310,6080,6080,6080,6080,238
20250401,124800,3462015270,6080,6080,6080,6080,2069
20250401,124700,3449435750,6080,6090,6090,6080,1548
20250401,124600,3440023650,6080,6080,6080,6080,0
20250401,124500,3440023650,6080,6090,6090,6080,159
20250401,124400,3439056920,6090,6090,6090,6090,49
20250401,124300,3438758510,6090,6090,6090,6090,104
20250401,124200,3438125150,6080,6090,6090,6080,310
20250401,124100,3436239430,6090,6090,6090,6090,2
20250401,124000,3436227250,6090,6090,6090,6090,123
20250401,123900,3435478180,6090,6090,6090,6090,2916
20250401,123800,3417719740,6090,6090,6090,6090,163
20250401,123700,3416727070,6090,6090,6090,6090,270
20250401,123600,3415082770,6090,6090,6090,6080,2440
20250401,123500,3400243500,6090,6090,6090,6080,3022
20250401,123400,3381839540,6100,6100,6100,6100,111
20250401,123300,3381162440,6100,6110,6110,6090,2662
20250401,123200,3364923250,6100,6100,6100,6100,812
20250401,123100,3359970050,6100,6100,6100,6100,102
20250401,123000,3359347850,6100,6110,6110,6100,644
20250401,122900,3355419150,6100,6100,6100,6100,2229
20250401,122800,3341822250,6100,6100,6100,6095,452
20250401,122700,3339065080,6100,6100,6100,6100,1141
20250401,122600,3332104980,6100,6100,6100,6090,737
20250401,122500,3327613950,6100,6100,6100,6090,345
20250401,122400,3325510675,6100,6100,6100,6100,7
20250401,122300,3325467975,6100,6100,6100,6100,191
20250401,122200,3324302875,6100,6100,6100,6100,13
20250401,122100,3324223575,6090,6100,6100,6090,52
20250401,122000,3323906505,6095,6095,6095,6095,12
20250401,121900,3323833365,6090,6090,6090,6090,213
20250401,121800,3322536195,6090,6100,6100,6090,174
20250401,121700,3321476385,6090,6100,6100,6090,48
20250401,121600,3321183675,6100,6090,6100,6090,14
20250401,121500,3321098305,6090,6100,6100,6090,1153
20250401,121400,3314076435,6100,6100,6100,6090,14
20250401,121300,3313991045,6100,6095,6100,6090,152
20250401,121200,3313063965,6100,6100,6100,6100,38
20250401,121100,3312832165,6100,6090,6100,6090,41
20250401,121000,3312582085,6100,6100,6100,6100,6
20250401,120900,3312545485,6090,6100,6100,6090,131
20250401,120800,3311747675,6100,6100,6100,6100,103
20250401,120700,3311119375,6100,6100,6100,6100,57
20250401,120600,3310771675,6100,6100,6100,6100,2093
20250401,120500,3298004375,6100,6100,6100,6100,277
20250401,120400,3296314675,6090,6090,6090,6090,615
20250401,120300,3292569325,6090,6090,6090,6090,79
20250401,120200,3292088215,6090,6090,6090,6090,634
20250401,120100,3288227155,6090,6080,6090,6080,5
20250401,120000,3288196745,6090,6090,6090,6090,87
20250401,115900,3287666915,6080,6090,6090,6080,445
20250401,115800,3284961295,6080,6090,6090,6080,5
20250401,115700,3284930885,6080,6080,6090,6080,285
20250401,115600,3283197705,6090,6080,6090,6080,290
20250401,115500,3281434495,6090,6080,6090,6080,1922
20250401,115400,3269748475,6080,6080,6080,6080,101
20250401,115300,3269134395,6075,6075,6075,6075,19
20250401,115200,3269018970,6075,6080,6080,6070,205
20250401,115100,3267772705,6080,6080,6080,6080,174
20250401,115000,3266714785,6070,6080,6080,6070,694
20250401,114900,3262496255,6070,6090,6090,6070,2318
20250401,114800,3248421915,6080,6090,6090,6080,906
20250401,114700,3242907995,6090,6090,6090,6090,1639
20250401,114600,3232926485,6090,6100,6100,6090,913
20250401,114500,3227364215,6100,6100,6100,6090,3304
20250401,114400,3207218465,6100,6090,6100,6090,507
20250401,114300,3204130425,6100,6080,6100,6080,3783
20250401,114200,3181106755,6080,6100,6100,6070,1098
20250401,114100,3174431265,6100,6100,6100,6100,635
20250401,114000,3170557765,6100,6090,6100,6090,2605
20250401,113900,3154677915,6090,6080,6090,6080,2053
20250401,113800,3142190475,6080,6090,6090,6070,2795
20250401,113700,3125223045,6080,6080,6080,6080,1999
20250401,113600,3113069125,6070,6070,6070,6070,50
20250401,113500,3112765625,6080,6080,6080,6080,60
20250401,113400,3112400825,6070,6070,6070,6060,3180
20250401,113300,3093099605,6060,6060,6060,6060,1707
20250401,113200,3082755185,6070,6070,6070,6070,52
20250401,113100,3082439545,6060,6070,6070,6050,1285
20250401,113000,3074656045,6060,6050,6070,6050,878
20250401,112900,3069335285,6060,6070,6070,6050,5990
20250401,112800,3033034835,6070,6080,6080,6070,685
20250401,112700,3028875845,6070,6080,6080,6070,176
20250401,112600,3027806245,6070,6070,6080,6070,2658
20250401,112500,3011666010,6070,6060,6070,6060,1009
20250401,112400,3005549950,6060,6070,6070,6060,2223
20250401,112300,2992064170,6050,6070,6070,6050,595
20250401,112200,2988457090,6060,6070,6070,6060,252
20250401,112100,2986927570,6070,6070,6070,6050,1798
20250401,112000,2976025060,6060,6060,6070,6060,812
20250401,111900,2971104320,6060,6070,6070,6060,3376
20250401,111800,2950614000,6070,6090,6090,6070,359
20250401,111700,2948430710,6080,6090,6090,6070,5142
20250401,111600,2917136040,6090,6090,6090,6090,1356
20250401,111500,2908878000,6080,6090,6090,6080,1384
20250401,111400,2900462790,6090,6110,6110,6090,4391
20250401,111300,2873688580,6110,6110,6110,6100,366
20250401,111200,2871452440,6100,6100,6110,6100,945
20250401,111100,2865683270,6100,6100,6100,6100,5207
20250401,111000,2833920570,6100,6110,6120,6100,906
20250401,110900,2828391780,6110,6110,6110,6110,1080
20250401,110800,2821792980,6110,6120,6120,6110,916
20250401,110700,2816189835,6120,6120,6120,6120,2152
20250401,110600,2803019595,6130,6140,6140,6125,1288
20250401,110500,2795124130,6140,6130,6140,6130,468
20250401,110400,2792254490,6130,6140,6140,6130,2585
20250401,110300,2776403790,6130,6140,6140,6130,508
20250401,110200,2773285670,6140,6140,6140,6140,852
20250401,110100,2768054390,6130,6140,6140,6130,766
20250401,110000,2763353160,6140,6140,6140,6130,801
20250401,105900,2758435130,6150,6150,6150,6140,674
20250401,105800,2754292400,6140,6140,6150,6140,168
20250401,105700,2753260010,6150,6150,6150,6130,1582
20250401,105600,2743556780,6150,6130,6150,6130,3090
20250401,105500,2724564190,6130,6140,6140,6130,1206
20250401,105400,2717161500,6130,6140,6140,6130,1508
20250401,105300,2707917370,6140,6120,6150,6120,3397
20250401,105200,2687087300,6120,6140,6140,6110,2780
20250401,105100,2670061430,6140,6150,6150,6140,418
20250401,105000,2667491690,6150,6160,6170,6150,2765
20250401,104900,2650466930,6170,6160,6170,6160,1866
20250401,104800,2638962370,6180,6170,6180,6150,2552
20250401,104700,2623236580,6170,6150,6180,6140,2637
20250401,104600,2606987920,6140,6150,6160,6140,1876
20250401,104500,2595450040,6150,6140,6150,6140,1902
20250401,104400,2583752760,6150,6130,6150,6130,905
20250401,104300,2578199440,6130,6140,6150,6130,527
20250401,104200,2574965340,6130,6130,6130,6130,0
20250401,104100,2574965340,6130,6120,6130,6120,2289
20250401,104000,2560943890,6120,6110,6120,6110,91
20250401,103900,2560386980,6120,6120,6130,6120,1417
20250401,103800,2551714910,6130,6130,6130,6130,467
20250401,103700,2548852200,6130,6140,6140,6130,567
20250401,103600,2545373350,6150,6135,6150,6135,1385
20250401,103500,2536869005,6130,6150,6150,6130,1381
20250401,103400,2528394405,6150,6150,6150,6150,230
20250401,103300,2526979905,6150,6150,6150,6150,890
20250401,103200,2521506405,6140,6150,6160,6140,470
20250401,103100,2518615375,6150,6150,6150,6150,568
20250401,103000,2515122175,6150,6140,6150,6140,1050
20250401,102900,2508668885,6140,6135,6140,6130,126
20250401,102800,2507896395,6130,6140,6140,6130,496
20250401,102700,2504853415,6130,6140,6140,6130,367
20250401,102600,2502603485,6150,6140,6150,6140,2093
20250401,102500,2489737235,6140,6140,6140,6130,325
20250401,102400,2487743735,6130,6130,6140,6120,846
20250401,102300,2482558555,6120,6120,6120,6120,253
20250401,102200,2481010195,6120,6120,6130,6120,662
20250401,102100,2476958735,6120,6120,6120,6110,131
20250401,102000,2476157075,6115,6120,6120,6110,8
20250401,101900,2476108130,6120,6110,6120,6110,688
20250401,101800,2471902410,6110,6120,6120,6100,532
20250401,101700,2468654680,6120,6120,6120,6120,343
20250401,101600,2466555520,6120,6110,6120,6110,805
20250401,101500,2461629620,6120,6110,6130,6110,2803
20250401,101400,2444497390,6100,6120,6120,6100,588
20250401,101300,2440908070,6110,6130,6130,6110,765
20250401,101200,2436224000,6130,6090,6130,6090,1079
20250401,101100,2429630790,6090,6090,6090,6090,34
20250401,101000,2429423730,6090,6070,6090,6070,676
20250401,100900,2425313770,6070,6070,6070,6070,670
20250401,100800,2421246870,6070,6060,6070,6060,519
20250401,100700,2418101710,6060,6050,6070,6050,1773
20250401,100600,2407357330,6060,6060,6060,6060,100
20250401,100500,2406751330,6050,6060,6060,6050,84
20250401,100400,2406242510,6060,6050,6060,6050,43
20250401,100300,2405982110,6050,6060,6060,6040,916
20250401,100200,2400444430,6050,6050,6050,6040,761
20250401,100100,2395841850,6050,6050,6050,6050,21
20250401,100000,2395714800,6050,6040,6050,6040,1564
20250401,095900,2386268230,6040,6030,6040,6030,311
20250401,095800,2384391690,6030,6050,6050,6030,1201
20250401,095700,2377135760,6040,6050,6050,6030,1673
20250401,095600,2367019150,6060,6060,6060,6050,877
20250401,095500,2361710770,6060,6060,6080,6060,501
20250401,095400,2358672640,6070,6080,6080,6060,5694
20250401,095300,2324145260,6080,6090,6090,6070,827
20250401,095200,2319118810,6090,6080,6100,6070,3950
20250401,095100,2295067560,6080,6100,6110,6080,3620
20250401,095000,2273023000,6100,6120,6120,6100,5274
20250401,094900,2240804130,6120,6090,6120,6090,1915
20250401,094800,2229109930,6100,6110,6110,6100,1886
20250401,094700,2217603840,6110,6120,6130,6110,1502
20250401,094600,2208420010,6130,6100,6130,6100,3114
20250401,094500,2189385480,6100,6100,6110,6100,235
20250401,094400,2187951900,6100,6110,6120,6100,826
20250401,094300,2182912250,6110,6100,6110,6090,2165
20250401,094200,2169697850,6100,6110,6110,6100,1430
20250401,094100,2160961045,6100,6090,6110,6080,3961
20250401,094000,2136827255,6100,6100,6100,6090,1516
20250401,093900,2127581915,6100,6120,6130,6080,5492
20250401,093800,2094044355,6110,6110,6120,6100,2936
20250401,093700,2076109170,6110,6120,6160,6100,4232
20250401,093600,2050200290,6110,6090,6120,6090,5369
20250401,093500,2017444080,6090,6090,6100,6090,548
20250401,093400,2014106750,6090,6110,6110,6090,1535
20250401,093300,2004753990,6100,6100,6110,6090,3309
20250401,093200,1984588640,6100,6110,6110,6090,2424
20250401,093100,1969795430,6110,6160,6160,6100,10585
20250401,093000,1905083580,6150,6160,6160,6150,4605
20250401,092900,1876742320,6160,6170,6170,6140,7937
20250401,092800,1827858790,6160,6130,6170,6130,5467
20250401,092700,1794221080,6140,6130,6140,6120,3359
20250401,092600,1773637210,6130,6110,6130,6110,1736
20250401,092500,1763007730,6150,6100,6150,6100,5986
20250401,092400,1726366380,6090,6120,6140,6090,8655
20250401,092300,1673510940,6120,6140,6140,6110,8048
20250401,092200,1624197880,6140,6130,6140,6110,10144
20250401,092100,1561990720,6130,6150,6150,6110,6723
20250401,092000,1520825440,6140,6160,6180,6130,10616
20250401,091900,1455542660,6160,6160,6180,6150,9097
20250401,091800,1399460570,6170,6190,6210,6170,8154
20250401,091700,1348983610,6200,6200,6210,6180,6643
20250401,091600,1307801890,6210,6190,6230,6190,12828
20250401,091500,1228116300,6200,6230,6230,6190,17746
20250401,091400,1117871510,6230,6240,6240,6220,6856
20250401,091300,1075155160,6240,6240,6260,6235,10517
20250401,091200,1009447040,6240,6220,6250,6220,9517
20250401,091100,950166170,6220,6190,6250,6180,29812
20250401,091000,765264910,6190,6190,6220,6180,14518
20250401,090900,675321540,6190,6180,6200,6160,12184
20250401,090800,599994300,6200,6130,6200,6130,13223
20250401,090700,518541840,6130,6140,6160,6130,6933
20250401,090600,475971440,6140,6130,6160,6130,7474
20250401,090500,430073690,6130,6110,6140,6100,15412
20250401,090400,335743520,6110,6110,6130,6100,11799
20250401,090300,263575210,6110,6100,6120,6070,6525
20250401,090200,223763990,6090,6000,6110,5990,11353
20250401,090100,154973900,5990,6030,6040,5980,9424
20250401,090000,98336250,6030,6030,6040,5990,16316
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 201800 4826949270 6040 6040 6040 6040 16546
3 20250401 201700 4826949270 6040 6040 6040 6040 0
4 20250401 201600 4826949270 6040 6040 6040 6040 0
5 20250401 201500 4826949270 6040 6040 6040 6040 0
6 20250401 201400 4826949270 6040 6040 6040 6040 0
7 20250401 201300 4826949270 6040 6040 6040 6040 0
8 20250401 201200 4826949270 6040 6040 6040 6040 0
9 20250401 201100 4826949270 6040 6040 6040 6040 0
10 20250401 201000 4826949270 6040 6040 6040 6040 0
11 20250401 200900 4826949270 6040 6040 6040 6040 0
12 20250401 200800 4826949270 6040 6040 6040 6040 0
13 20250401 200700 4826949270 6040 6040 6040 6040 0
14 20250401 200600 4826949270 6040 6040 6040 6040 0
15 20250401 200500 4826949270 6040 6040 6040 6040 0
16 20250401 200400 4826949270 6040 6040 6040 6040 0
17 20250401 200300 4826949270 6040 6040 6040 6040 0
18 20250401 200200 4826949270 6040 6040 6040 6040 0
19 20250401 200100 4826949270 6040 6040 6040 6040 0
20 20250401 200000 4826949270 6040 6040 6040 6040 0
21 20250401 195900 4826949270 6040 6040 6040 6040 0
22 20250401 195800 4826949270 6040 6040 6040 6040 0
23 20250401 195700 4826949270 6040 6040 6040 6040 0
24 20250401 195600 4826949270 6040 6040 6040 6040 0
25 20250401 195500 4826949270 6040 6040 6040 6040 0
26 20250401 195400 4826949270 6040 6040 6040 6040 0
27 20250401 195300 4826949270 6040 6040 6040 6040 0
28 20250401 195200 4826949270 6040 6040 6040 6040 0
29 20250401 195100 4826949270 6040 6040 6040 6040 0
30 20250401 195000 4826949270 6040 6040 6040 6040 0
31 20250401 194900 4826949270 6040 6040 6040 6040 0
32 20250401 194800 4826949270 6040 6040 6040 6040 16546
33 20250401 194700 4826949270 6040 6040 6040 6040 0
34 20250401 194600 4826949270 6040 6040 6040 6040 0
35 20250401 194500 4826949270 6040 6040 6040 6040 0
36 20250401 194400 4826949270 6040 6040 6040 6040 0
37 20250401 194300 4826949270 6040 6040 6040 6040 0
38 20250401 194200 4826949270 6040 6040 6040 6040 0
39 20250401 194100 4826949270 6040 6040 6040 6040 0
40 20250401 194000 4826949270 6040 6040 6040 6040 0
41 20250401 193900 4826949270 6040 6040 6040 6040 0
42 20250401 193800 4826949270 6040 6040 6040 6040 0
43 20250401 193700 4826949270 6040 6040 6040 6040 0
44 20250401 193600 4826949270 6040 6040 6040 6040 0
45 20250401 193500 4826949270 6040 6040 6040 6040 0
46 20250401 193400 4826949270 6040 6040 6040 6040 0
47 20250401 193300 4826949270 6040 6040 6040 6040 0
48 20250401 193200 4826949270 6040 6040 6040 6040 0
49 20250401 193100 4826949270 6040 6040 6040 6040 0
50 20250401 193000 4826949270 6040 6040 6040 6040 0
51 20250401 192900 4826949270 6040 6040 6040 6040 0
52 20250401 192800 4826949270 6040 6040 6040 6040 0
53 20250401 192700 4826949270 6040 6040 6040 6040 0
54 20250401 192600 4826949270 6040 6040 6040 6040 0
55 20250401 192500 4826949270 6040 6040 6040 6040 0
56 20250401 192400 4826949270 6040 6040 6040 6040 0
57 20250401 192300 4826949270 6040 6040 6040 6040 0
58 20250401 192200 4826949270 6040 6040 6040 6040 0
59 20250401 192100 4826949270 6040 6040 6040 6040 0
60 20250401 192000 4826949270 6040 6040 6040 6040 0
61 20250401 191900 4826949270 6040 6040 6040 6040 0
62 20250401 191800 4826949270 6040 6040 6040 6040 16546
63 20250401 191700 4826949270 6040 6040 6040 6040 0
64 20250401 191600 4826949270 6040 6040 6040 6040 0
65 20250401 191500 4826949270 6040 6040 6040 6040 0
66 20250401 191400 4826949270 6040 6040 6040 6040 0
67 20250401 191300 4826949270 6040 6040 6040 6040 0
68 20250401 191200 4826949270 6040 6040 6040 6040 0
69 20250401 191100 4826949270 6040 6040 6040 6040 0
70 20250401 191000 4826949270 6040 6040 6040 6040 0
71 20250401 190900 4826949270 6040 6040 6040 6040 0
72 20250401 190800 4826949270 6040 6040 6040 6040 0
73 20250401 190700 4826949270 6040 6040 6040 6040 0
74 20250401 190600 4826949270 6040 6040 6040 6040 0
75 20250401 190500 4826949270 6040 6040 6040 6040 0
76 20250401 190400 4826949270 6040 6040 6040 6040 0
77 20250401 190300 4826949270 6040 6040 6040 6040 0
78 20250401 190200 4826949270 6040 6040 6040 6040 0
79 20250401 190100 4826949270 6040 6040 6040 6040 0
80 20250401 190000 4826949270 6040 6040 6040 6040 0
81 20250401 185900 4826949270 6040 6040 6040 6040 0
82 20250401 185800 4826949270 6040 6040 6040 6040 0
83 20250401 185700 4826949270 6040 6040 6040 6040 0
84 20250401 185600 4826949270 6040 6040 6040 6040 0
85 20250401 185500 4826949270 6040 6040 6040 6040 0
86 20250401 185400 4826949270 6040 6040 6040 6040 0
87 20250401 185300 4826949270 6040 6040 6040 6040 0
88 20250401 185200 4826949270 6040 6040 6040 6040 0
89 20250401 185100 4826949270 6040 6040 6040 6040 0
90 20250401 185000 4826949270 6040 6040 6040 6040 0
91 20250401 184900 4826949270 6040 6040 6040 6040 0
92 20250401 184800 4826949270 6040 6040 6040 6040 16546
93 20250401 184700 4826949270 6040 6040 6040 6040 0
94 20250401 184600 4826949270 6040 6040 6040 6040 0
95 20250401 184500 4826949270 6040 6040 6040 6040 0
96 20250401 184400 4826949270 6040 6040 6040 6040 0
97 20250401 184300 4826949270 6040 6040 6040 6040 0
98 20250401 184200 4826949270 6040 6040 6040 6040 0
99 20250401 184100 4826949270 6040 6040 6040 6040 0
100 20250401 184000 4826949270 6040 6040 6040 6040 0
101 20250401 183900 4826949270 6040 6040 6040 6040 0
102 20250401 183800 4826949270 6040 6040 6040 6040 0
103 20250401 183700 4826949270 6040 6040 6040 6040 0
104 20250401 183600 4826949270 6040 6040 6040 6040 0
105 20250401 183500 4826949270 6040 6040 6040 6040 0
106 20250401 183400 4826949270 6040 6040 6040 6040 0
107 20250401 183300 4826949270 6040 6040 6040 6040 0
108 20250401 183200 4826949270 6040 6040 6040 6040 0
109 20250401 183100 4826949270 6040 6040 6040 6040 0
110 20250401 183000 4826949270 6040 6040 6040 6040 0
111 20250401 182900 4826949270 6040 6040 6040 6040 0
112 20250401 182800 4826949270 6040 6040 6040 6040 0
113 20250401 182700 4826949270 6040 6040 6040 6040 0
114 20250401 182600 4826949270 6040 6040 6040 6040 0
115 20250401 182500 4826949270 6040 6040 6040 6040 0
116 20250401 182400 4826949270 6040 6040 6040 6040 0
117 20250401 182300 4826949270 6040 6040 6040 6040 0
118 20250401 182200 4826949270 6040 6040 6040 6040 0
119 20250401 182100 4826949270 6040 6040 6040 6040 0
120 20250401 182000 4826949270 6040 6040 6040 6040 0
121 20250401 181900 4826949270 6040 6040 6040 6040 0
122 20250401 181800 4826949270 6040 6040 6040 6040 16546
123 20250401 181700 4826949270 6040 6040 6040 6040 0
124 20250401 181600 4826949270 6040 6040 6040 6040 0
125 20250401 181500 4826949270 6040 6040 6040 6040 0
126 20250401 181400 4826949270 6040 6040 6040 6040 0
127 20250401 181300 4826949270 6040 6040 6040 6040 0
128 20250401 181200 4826949270 6040 6040 6040 6040 0
129 20250401 181100 4826949270 6040 6040 6040 6040 0
130 20250401 181000 4826949270 6040 6040 6040 6040 0
131 20250401 180900 4826949270 6040 6040 6040 6040 0
132 20250401 180800 4826949270 6040 6040 6040 6040 0
133 20250401 180700 4826949270 6040 6040 6040 6040 0
134 20250401 180600 4826949270 6040 6040 6040 6040 0
135 20250401 180500 4826949270 6040 6040 6040 6040 0
136 20250401 180400 4826949270 6040 6040 6040 6040 0
137 20250401 180300 4826949270 6040 6040 6040 6040 0
138 20250401 180200 4826949270 6040 6040 6040 6040 0
139 20250401 180100 4826949270 6040 6040 6040 6040 0
140 20250401 180000 4826949270 6040 6040 6040 6040 0
141 20250401 175900 4826949270 6040 6040 6040 6040 0
142 20250401 175800 4826949270 6040 6040 6040 6040 0
143 20250401 175700 4826949270 6040 6040 6040 6040 0
144 20250401 175600 4826949270 6040 6040 6040 6040 0
145 20250401 175500 4826949270 6040 6040 6040 6040 0
146 20250401 175400 4826949270 6040 6040 6040 6040 0
147 20250401 175300 4826949270 6040 6040 6040 6040 0
148 20250401 175200 4826949270 6040 6040 6040 6040 0
149 20250401 175100 4826949270 6040 6040 6040 6040 0
150 20250401 175000 4826949270 6040 6040 6040 6040 0
151 20250401 174900 4826949270 6040 6040 6040 6040 0
152 20250401 174800 4826949270 6040 6040 6040 6040 16546
153 20250401 174700 4826949270 6040 6040 6040 6040 0
154 20250401 174600 4826949270 6040 6040 6040 6040 0
155 20250401 174500 4826949270 6040 6040 6040 6040 0
156 20250401 174400 4826949270 6040 6040 6040 6040 0
157 20250401 174300 4826949270 6040 6040 6040 6040 0
158 20250401 174200 4826949270 6040 6040 6040 6040 0
159 20250401 174100 4826949270 6040 6040 6040 6040 0
160 20250401 174000 4826949270 6040 6040 6040 6040 0
161 20250401 173900 4826949270 6040 6040 6040 6040 0
162 20250401 173800 4826949270 6040 6040 6040 6040 0
163 20250401 173700 4826949270 6040 6040 6040 6040 0
164 20250401 173600 4826949270 6040 6040 6040 6040 0
165 20250401 173500 4826949270 6040 6040 6040 6040 0
166 20250401 173400 4826949270 6040 6040 6040 6040 0
167 20250401 173300 4826949270 6040 6040 6040 6040 0
168 20250401 173200 4826949270 6040 6040 6040 6040 0
169 20250401 173100 4826949270 6040 6040 6040 6040 0
170 20250401 173000 4826949270 6040 6040 6040 6040 0
171 20250401 172900 4826949270 6040 6040 6040 6040 0
172 20250401 172800 4826949270 6040 6040 6040 6040 0
173 20250401 172700 4826949270 6040 6040 6040 6040 0
174 20250401 172600 4826949270 6040 6040 6040 6040 0
175 20250401 172500 4826949270 6040 6040 6040 6040 0
176 20250401 172400 4826949270 6040 6040 6040 6040 0
177 20250401 172300 4826949270 6040 6040 6040 6040 0
178 20250401 172200 4826949270 6040 6040 6040 6040 0
179 20250401 172100 4826949270 6040 6040 6040 6040 0
180 20250401 172000 4826949270 6040 6040 6040 6040 0
181 20250401 171900 4826949270 6040 6040 6040 6040 0
182 20250401 171800 4826949270 6040 6040 6040 6040 16546
183 20250401 171700 4826949270 6040 6040 6040 6040 0
184 20250401 171600 4826949270 6040 6040 6040 6040 0
185 20250401 171500 4826949270 6040 6040 6040 6040 0
186 20250401 171400 4826949270 6040 6040 6040 6040 0
187 20250401 171300 4826949270 6040 6040 6040 6040 0
188 20250401 171200 4826949270 6040 6040 6040 6040 0
189 20250401 171100 4826949270 6040 6040 6040 6040 0
190 20250401 171000 4826949270 6040 6040 6040 6040 0
191 20250401 170900 4826949270 6040 6040 6040 6040 0
192 20250401 170800 4826949270 6040 6040 6040 6040 0
193 20250401 170700 4826949270 6040 6040 6040 6040 0
194 20250401 170600 4826949270 6040 6040 6040 6040 0
195 20250401 170500 4826949270 6040 6040 6040 6040 0
196 20250401 170400 4826949270 6040 6040 6040 6040 0
197 20250401 170300 4826949270 6040 6040 6040 6040 0
198 20250401 170200 4826949270 6040 6040 6040 6040 0
199 20250401 170100 4826949270 6040 6040 6040 6040 0
200 20250401 170000 4826949270 6040 6040 6040 6040 0
201 20250401 165900 4826949270 6040 6040 6040 6040 0
202 20250401 165800 4826949270 6040 6040 6040 6040 0
203 20250401 165700 4826949270 6040 6040 6040 6040 0
204 20250401 165600 4826949270 6040 6040 6040 6040 0
205 20250401 165500 4826949270 6040 6040 6040 6040 0
206 20250401 165400 4826949270 6040 6040 6040 6040 0
207 20250401 165300 4826949270 6040 6040 6040 6040 0
208 20250401 165200 4826949270 6040 6040 6040 6040 0
209 20250401 165100 4826949270 6040 6040 6040 6040 0
210 20250401 165000 4826949270 6040 6040 6040 6040 0
211 20250401 164900 4826949270 6040 6040 6040 6040 0
212 20250401 164800 4826949270 6040 6040 6040 6040 16546
213 20250401 164700 4826949270 6040 6040 6040 6040 0
214 20250401 164600 4826949270 6040 6040 6040 6040 0
215 20250401 164500 4826949270 6040 6040 6040 6040 0
216 20250401 164400 4826949270 6040 6040 6040 6040 0
217 20250401 164300 4826949270 6040 6040 6040 6040 0
218 20250401 164200 4826949270 6040 6040 6040 6040 0
219 20250401 164100 4826949270 6040 6040 6040 6040 0
220 20250401 164000 4826949270 6040 6040 6040 6040 0
221 20250401 163900 4826949270 6040 6040 6040 6040 0
222 20250401 163800 4826949270 6040 6040 6040 6040 0
223 20250401 163700 4826949270 6040 6040 6040 6040 0
224 20250401 163600 4826949270 6040 6040 6040 6040 0
225 20250401 163500 4826949270 6040 6040 6040 6040 0
226 20250401 163400 4826949270 6040 6040 6040 6040 0
227 20250401 163300 4826949270 6040 6040 6040 6040 0
228 20250401 163200 4826949270 6040 6040 6040 6040 0
229 20250401 163100 4826949270 6040 6040 6040 6040 0
230 20250401 163000 4826949270 6040 6040 6040 6040 0
231 20250401 162900 4826949270 6040 6040 6040 6040 0
232 20250401 162800 4826949270 6040 6040 6040 6040 0
233 20250401 162700 4826949270 6040 6040 6040 6040 0
234 20250401 162600 4826949270 6040 6040 6040 6040 0
235 20250401 162500 4826949270 6040 6040 6040 6040 0
236 20250401 162400 4826949270 6040 6040 6040 6040 0
237 20250401 162300 4826949270 6040 6040 6040 6040 0
238 20250401 162200 4826949270 6040 6040 6040 6040 0
239 20250401 162100 4826949270 6040 6040 6040 6040 0
240 20250401 162000 4826949270 6040 6040 6040 6040 0
241 20250401 161900 4826949270 6040 6040 6040 6040 0
242 20250401 161800 4826949270 6040 6040 6040 6040 16546
243 20250401 161700 4826949270 6040 6040 6040 6040 0
244 20250401 161600 4826949270 6040 6040 6040 6040 0
245 20250401 161500 4826949270 6040 6040 6040 6040 0
246 20250401 161400 4826949270 6040 6040 6040 6040 0
247 20250401 161300 4826949270 6040 6040 6040 6040 0
248 20250401 161200 4826949270 6040 6040 6040 6040 0
249 20250401 161100 4826949270 6040 6040 6040 6040 0
250 20250401 161000 4826949270 6040 6040 6040 6040 0
251 20250401 160900 4826949270 6040 6040 6040 6040 0
252 20250401 160800 4826949270 6040 6040 6040 6040 0
253 20250401 160700 4826949270 6040 6040 6040 6040 0
254 20250401 160600 4826949270 6040 6040 6040 6040 0
255 20250401 160500 4826949270 6040 6040 6040 6040 0
256 20250401 160400 4826949270 6040 6040 6040 6040 0
257 20250401 160300 4826949270 6040 6040 6040 6040 0
258 20250401 160200 4826949270 6040 6040 6040 6040 0
259 20250401 160100 4826949270 6040 6040 6040 6040 0
260 20250401 160000 4826949270 6040 6040 6040 6040 0
261 20250401 155900 4826949270 6040 6040 6040 6040 0
262 20250401 155800 4826949270 6040 6040 6040 6040 0
263 20250401 155700 4826949270 6040 6040 6040 6040 0
264 20250401 155600 4826949270 6040 6040 6040 6040 0
265 20250401 155500 4826949270 6040 6040 6040 6040 0
266 20250401 155400 4826949270 6040 6040 6040 6040 0
267 20250401 155300 4826949270 6040 6040 6040 6040 0
268 20250401 155200 4826949270 6040 6040 6040 6040 0
269 20250401 155100 4826949270 6040 6040 6040 6040 0
270 20250401 155000 4826949270 6040 6040 6040 6040 0
271 20250401 154900 4826949270 6040 6040 6040 6040 0
272 20250401 154800 4826949270 6040 6040 6040 6040 16546
273 20250401 154700 4826949270 6040 6040 6040 6040 0
274 20250401 154600 4826949270 6040 6040 6040 6040 0
275 20250401 154500 4826949270 6040 6040 6040 6040 0
276 20250401 154400 4826949270 6040 6040 6040 6040 0
277 20250401 154300 4826949270 6040 6040 6040 6040 0
278 20250401 154200 4826949270 6040 6040 6040 6040 0
279 20250401 154100 4826949270 6040 6040 6040 6040 0
280 20250401 154000 4826949270 6040 6040 6040 6040 0
281 20250401 153900 4826949270 6040 6040 6040 6040 0
282 20250401 153800 4826949270 6040 6040 6040 6040 0
283 20250401 153700 4826949270 6040 6040 6040 6040 0
284 20250401 153600 4826949270 6040 6040 6040 6040 0
285 20250401 153500 4826949270 6040 6040 6040 6040 0
286 20250401 153400 4826949270 6040 6040 6040 6040 0
287 20250401 153300 4826949270 6040 6040 6040 6040 0
288 20250401 153200 4826949270 6040 6040 6040 6040 0
289 20250401 153100 4826949270 6040 6040 6040 6040 0
290 20250401 153000 4826949270 6040 6040 6040 6040 16546
291 20250401 152900 4727011430 6060 6060 6060 6060 0
292 20250401 152800 4727011430 6060 6060 6060 6060 0
293 20250401 152700 4727011430 6060 6060 6060 6060 0
294 20250401 152600 4727011430 6060 6060 6060 6060 0
295 20250401 152500 4727011430 6060 6060 6060 6060 0
296 20250401 152400 4727011430 6060 6060 6060 6060 0
297 20250401 152300 4727011430 6060 6060 6060 6060 0
298 20250401 152200 4727011430 6060 6060 6060 6060 0
299 20250401 152100 4727011430 6060 6060 6060 6060 0
300 20250401 152000 4727011430 6060 6060 6060 6060 0
301 20250401 151900 4727011430 6060 6060 6070 6050 2396
302 20250401 151800 4712488630 6060 6030 6070 6030 2975
303 20250401 151700 4694498760 6030 6030 6030 6020 984
304 20250401 151600 4688566230 6020 6020 6020 6020 5816
305 20250401 151500 4653553910 6020 6020 6030 6010 2089
306 20250401 151400 4640979600 6020 6020 6020 6010 5044
307 20250401 151300 4610617240 6010 6010 6020 6010 4284
308 20250401 151200 4584870370 6010 6020 6020 6010 377
309 20250401 151100 4582604440 6010 6020 6020 6010 3782
310 20250401 151000 4559871180 6020 6020 6025 6010 1750
311 20250401 150900 4549337205 6020 6030 6030 6020 2569
312 20250401 150800 4533871815 6020 6025 6030 6020 208
313 20250401 150700 4532619510 6030 6020 6030 6020 412
314 20250401 150600 4530139160 6020 6020 6020 6020 200
315 20250401 150500 4528935160 6030 6030 6030 6030 670
316 20250401 150400 4524895060 6020 6020 6020 6020 2343
317 20250401 150300 4510790200 6025 6030 6030 6025 256
318 20250401 150200 4509246540 6030 6025 6030 6025 1203
319 20250401 150100 4501992500 6030 6020 6030 6020 2730
320 20250401 150000 4485530610 6030 6030 6030 6030 1518
321 20250401 145900 4476377070 6020 6030 6030 6020 1149
322 20250401 145800 4469448610 6030 6030 6030 6030 1363
323 20250401 145700 4461229720 6030 6020 6030 6010 5245
324 20250401 145600 4429625770 6030 6030 6030 6030 52
325 20250401 145500 4429312210 6030 6030 6040 6030 1959
326 20250401 145400 4417499040 6030 6030 6040 6030 460
327 20250401 145300 4414724840 6030 6040 6040 6020 1882
328 20250401 145200 4403384870 6040 6040 6040 6030 1579
329 20250401 145100 4393854040 6040 6040 6040 6030 2963
330 20250401 145000 4375968810 6040 6050 6050 6020 12357
331 20250401 144900 4301469080 6040 6050 6050 6040 251
332 20250401 144800 4299951540 6050 6040 6050 6040 18
333 20250401 144700 4299842810 6040 6050 6050 6040 1233
334 20250401 144600 4292393510 6050 6040 6050 6040 3211
335 20250401 144500 4272988740 6030 6040 6040 6030 126
336 20250401 144400 4272228500 6040 6030 6040 6030 148
337 20250401 144300 4271335530 6030 6030 6040 6030 956
338 20250401 144200 4265570570 6040 6030 6050 6030 4369
339 20250401 144100 4239182530 6040 6040 6040 6040 219
340 20250401 144000 4237859770 6040 6040 6040 6040 1407
341 20250401 143900 4229361490 6040 6050 6050 6040 280
342 20250401 143800 4227669845 6050 6045 6050 6045 471
343 20250401 143700 4224820300 6050 6040 6050 6040 787
344 20250401 143600 4220066810 6040 6060 6060 6040 1250
345 20250401 143500 4212516465 6050 6050 6060 6050 109
346 20250401 143400 4211856825 6060 6060 6060 6050 1590
347 20250401 143300 4202237185 6060 6070 6070 6060 374
348 20250401 143200 4199970045 6060 6070 6070 6060 1369
349 20250401 143100 4191664135 6070 6080 6080 6070 8
350 20250401 143000 4191615555 6070 6070 6070 6070 8
351 20250401 142900 4191566995 6070 6070 6070 6070 248
352 20250401 142800 4190061635 6070 6070 6070 6070 0
353 20250401 142700 4190061635 6070 6070 6070 6050 5550
354 20250401 142600 4156395945 6060 6070 6070 6050 5086
355 20250401 142500 4125587085 6070 6080 6080 6070 372
356 20250401 142400 4123328615 6080 6070 6080 6070 1212
357 20250401 142300 4115966775 6070 6080 6080 6070 4300
358 20250401 142200 4089848825 6080 6090 6090 6080 205
359 20250401 142100 4088602375 6090 6090 6090 6090 39
360 20250401 142000 4088364865 6090 6090 6090 6090 34
361 20250401 141900 4088157805 6080 6090 6090 6080 244
362 20250401 141800 4086673905 6090 6090 6090 6090 80
363 20250401 141700 4086186705 6090 6090 6090 6080 1828
364 20250401 141600 4075055815 6090 6090 6090 6090 61
365 20250401 141500 4074684325 6090 6080 6090 6080 1850
366 20250401 141400 4063421595 6080 6070 6080 6070 1091
367 20250401 141300 4056788325 6080 6080 6080 6080 655
368 20250401 141200 4052805925 6080 6085 6090 6080 1812
369 20250401 141100 4041781865 6090 6090 6090 6090 13
370 20250401 141000 4041702695 6090 6090 6090 6090 38
371 20250401 140900 4041471275 6090 6090 6090 6090 625
372 20250401 140800 4037665025 6090 6090 6090 6090 579
373 20250401 140700 4034138915 6090 6090 6090 6090 842
374 20250401 140600 4029011135 6090 6090 6090 6090 78
375 20250401 140500 4028536115 6090 6080 6090 6080 301
376 20250401 140400 4026703045 6085 6090 6090 6085 9
377 20250401 140300 4026648245 6090 6090 6090 6090 777
378 20250401 140200 4021916315 6080 6070 6080 6070 4276
379 20250401 140100 3995944955 6070 6070 6070 6070 1212
380 20250401 140000 3988588115 6070 6070 6070 6070 710
381 20250401 135900 3984278415 6070 6070 6070 6070 163
382 20250401 135800 3983289005 6080 6080 6080 6080 1386
383 20250401 135700 3974862125 6090 6090 6090 6090 100
384 20250401 135600 3974253125 6080 6090 6090 6080 1640
385 20250401 135500 3964266455 6090 6090 6090 6090 1847
386 20250401 135400 3953018225 6090 6080 6090 6080 437
387 20250401 135300 3950360875 6080 6080 6080 6080 278
388 20250401 135200 3948670635 6080 6080 6080 6080 400
389 20250401 135100 3946238635 6080 6080 6080 6080 25
390 20250401 135000 3946086635 6080 6080 6080 6080 1659
391 20250401 134900 3935999915 6090 6070 6090 6070 1296
392 20250401 134800 3928120815 6080 6080 6080 6080 75
393 20250401 134700 3927664815 6080 6070 6080 6070 800
394 20250401 134600 3922808515 6070 6080 6080 6070 914
395 20250401 134500 3917260145 6080 6080 6080 6080 326
396 20250401 134400 3915278065 6080 6090 6090 6080 574
397 20250401 134300 3911782455 6080 6080 6090 6080 1058
398 20250401 134200 3905339965 6080 6080 6080 6080 316
399 20250401 134100 3903418685 6080 6070 6080 6070 3703
400 20250401 134000 3880919495 6080 6080 6080 6080 106
401 20250401 133900 3880275015 6075 6070 6080 6070 1080
402 20250401 133800 3873716215 6070 6070 6070 6070 40
403 20250401 133700 3873473415 6070 6070 6070 6070 983
404 20250401 133600 3867506605 6070 6070 6070 6070 45
405 20250401 133500 3867233455 6070 6080 6080 6070 683
406 20250401 133400 3863087625 6070 6070 6080 6070 1212
407 20250401 133300 3855729695 6070 6060 6070 6060 2274
408 20250401 133200 3841929745 6060 6050 6060 6050 577
409 20250401 133100 3838437575 6050 6050 6050 6050 1453
410 20250401 133000 3829646925 6040 6030 6040 6030 480
411 20250401 132900 3826747745 6035 6030 6040 6030 426
412 20250401 132800 3824178710 6030 6030 6030 6030 0
413 20250401 132700 3824178710 6030 6040 6040 6030 2126
414 20250401 132600 3811337690 6030 6030 6030 6030 60
415 20250401 132500 3810975890 6040 6040 6040 6040 742
416 20250401 132400 3806494210 6040 6040 6040 6040 1215
417 20250401 132300 3799155610 6030 6030 6030 6030 1625
418 20250401 132200 3789356860 6030 6020 6040 6020 1181
419 20250401 132100 3782239390 6020 6050 6050 6020 692
420 20250401 132000 3778061640 6050 6020 6050 6020 4291
421 20250401 131900 3752181360 6020 6030 6030 6020 1500
422 20250401 131800 3743146360 6030 6040 6040 6030 40
423 20250401 131700 3742905150 6040 6040 6040 6030 1208
424 20250401 131600 3735618200 6040 6050 6050 6030 608
425 20250401 131500 3731944800 6050 6050 6050 6050 878
426 20250401 131400 3726632900 6030 6030 6040 6030 13022
427 20250401 131300 3648087460 6020 6030 6030 6010 3505
428 20250401 131200 3627006700 6020 6030 6030 6020 2737
429 20250401 131100 3610514800 6020 6020 6020 6020 100
430 20250401 131000 3609912800 6020 6030 6030 6020 639
431 20250401 130900 3606065210 6030 6030 6030 6030 515
432 20250401 130800 3602959760 6030 6040 6040 6030 126
433 20250401 130700 3602198970 6030 6030 6030 6030 81
434 20250401 130600 3601710540 6030 6030 6030 6030 5514
435 20250401 130500 3568461120 6030 6040 6040 6030 260
436 20250401 130400 3566893270 6040 6040 6040 6030 51
437 20250401 130300 3566585260 6040 6040 6040 6040 176
438 20250401 130200 3565522220 6040 6040 6040 6040 0
439 20250401 130100 3565522220 6040 6040 6040 6040 174
440 20250401 130000 3564471260 6040 6040 6040 6040 63
441 20250401 125900 3564090740 6040 6040 6040 6040 347
442 20250401 125800 3561994860 6050 6050 6050 6050 90
443 20250401 125700 3561450360 6040 6040 6040 6040 1121
444 20250401 125600 3554679520 6040 6040 6040 6040 2467
445 20250401 125500 3539778840 6040 6050 6050 6040 22
446 20250401 125400 3539645850 6050 6050 6050 6050 2159
447 20250401 125300 3526583900 6050 6070 6070 6050 6577
448 20250401 125200 3486784210 6070 6070 6070 6070 52
449 20250401 125100 3486468570 6070 6070 6070 6070 2630
450 20250401 125000 3470504470 6070 6080 6090 6070 1160
451 20250401 124900 3463462310 6080 6080 6080 6080 238
452 20250401 124800 3462015270 6080 6080 6080 6080 2069
453 20250401 124700 3449435750 6080 6090 6090 6080 1548
454 20250401 124600 3440023650 6080 6080 6080 6080 0
455 20250401 124500 3440023650 6080 6090 6090 6080 159
456 20250401 124400 3439056920 6090 6090 6090 6090 49
457 20250401 124300 3438758510 6090 6090 6090 6090 104
458 20250401 124200 3438125150 6080 6090 6090 6080 310
459 20250401 124100 3436239430 6090 6090 6090 6090 2
460 20250401 124000 3436227250 6090 6090 6090 6090 123
461 20250401 123900 3435478180 6090 6090 6090 6090 2916
462 20250401 123800 3417719740 6090 6090 6090 6090 163
463 20250401 123700 3416727070 6090 6090 6090 6090 270
464 20250401 123600 3415082770 6090 6090 6090 6080 2440
465 20250401 123500 3400243500 6090 6090 6090 6080 3022
466 20250401 123400 3381839540 6100 6100 6100 6100 111
467 20250401 123300 3381162440 6100 6110 6110 6090 2662
468 20250401 123200 3364923250 6100 6100 6100 6100 812
469 20250401 123100 3359970050 6100 6100 6100 6100 102
470 20250401 123000 3359347850 6100 6110 6110 6100 644
471 20250401 122900 3355419150 6100 6100 6100 6100 2229
472 20250401 122800 3341822250 6100 6100 6100 6095 452
473 20250401 122700 3339065080 6100 6100 6100 6100 1141
474 20250401 122600 3332104980 6100 6100 6100 6090 737
475 20250401 122500 3327613950 6100 6100 6100 6090 345
476 20250401 122400 3325510675 6100 6100 6100 6100 7
477 20250401 122300 3325467975 6100 6100 6100 6100 191
478 20250401 122200 3324302875 6100 6100 6100 6100 13
479 20250401 122100 3324223575 6090 6100 6100 6090 52
480 20250401 122000 3323906505 6095 6095 6095 6095 12
481 20250401 121900 3323833365 6090 6090 6090 6090 213
482 20250401 121800 3322536195 6090 6100 6100 6090 174
483 20250401 121700 3321476385 6090 6100 6100 6090 48
484 20250401 121600 3321183675 6100 6090 6100 6090 14
485 20250401 121500 3321098305 6090 6100 6100 6090 1153
486 20250401 121400 3314076435 6100 6100 6100 6090 14
487 20250401 121300 3313991045 6100 6095 6100 6090 152
488 20250401 121200 3313063965 6100 6100 6100 6100 38
489 20250401 121100 3312832165 6100 6090 6100 6090 41
490 20250401 121000 3312582085 6100 6100 6100 6100 6
491 20250401 120900 3312545485 6090 6100 6100 6090 131
492 20250401 120800 3311747675 6100 6100 6100 6100 103
493 20250401 120700 3311119375 6100 6100 6100 6100 57
494 20250401 120600 3310771675 6100 6100 6100 6100 2093
495 20250401 120500 3298004375 6100 6100 6100 6100 277
496 20250401 120400 3296314675 6090 6090 6090 6090 615
497 20250401 120300 3292569325 6090 6090 6090 6090 79
498 20250401 120200 3292088215 6090 6090 6090 6090 634
499 20250401 120100 3288227155 6090 6080 6090 6080 5
500 20250401 120000 3288196745 6090 6090 6090 6090 87
501 20250401 115900 3287666915 6080 6090 6090 6080 445
502 20250401 115800 3284961295 6080 6090 6090 6080 5
503 20250401 115700 3284930885 6080 6080 6090 6080 285
504 20250401 115600 3283197705 6090 6080 6090 6080 290
505 20250401 115500 3281434495 6090 6080 6090 6080 1922
506 20250401 115400 3269748475 6080 6080 6080 6080 101
507 20250401 115300 3269134395 6075 6075 6075 6075 19
508 20250401 115200 3269018970 6075 6080 6080 6070 205
509 20250401 115100 3267772705 6080 6080 6080 6080 174
510 20250401 115000 3266714785 6070 6080 6080 6070 694
511 20250401 114900 3262496255 6070 6090 6090 6070 2318
512 20250401 114800 3248421915 6080 6090 6090 6080 906
513 20250401 114700 3242907995 6090 6090 6090 6090 1639
514 20250401 114600 3232926485 6090 6100 6100 6090 913
515 20250401 114500 3227364215 6100 6100 6100 6090 3304
516 20250401 114400 3207218465 6100 6090 6100 6090 507
517 20250401 114300 3204130425 6100 6080 6100 6080 3783
518 20250401 114200 3181106755 6080 6100 6100 6070 1098
519 20250401 114100 3174431265 6100 6100 6100 6100 635
520 20250401 114000 3170557765 6100 6090 6100 6090 2605
521 20250401 113900 3154677915 6090 6080 6090 6080 2053
522 20250401 113800 3142190475 6080 6090 6090 6070 2795
523 20250401 113700 3125223045 6080 6080 6080 6080 1999
524 20250401 113600 3113069125 6070 6070 6070 6070 50
525 20250401 113500 3112765625 6080 6080 6080 6080 60
526 20250401 113400 3112400825 6070 6070 6070 6060 3180
527 20250401 113300 3093099605 6060 6060 6060 6060 1707
528 20250401 113200 3082755185 6070 6070 6070 6070 52
529 20250401 113100 3082439545 6060 6070 6070 6050 1285
530 20250401 113000 3074656045 6060 6050 6070 6050 878
531 20250401 112900 3069335285 6060 6070 6070 6050 5990
532 20250401 112800 3033034835 6070 6080 6080 6070 685
533 20250401 112700 3028875845 6070 6080 6080 6070 176
534 20250401 112600 3027806245 6070 6070 6080 6070 2658
535 20250401 112500 3011666010 6070 6060 6070 6060 1009
536 20250401 112400 3005549950 6060 6070 6070 6060 2223
537 20250401 112300 2992064170 6050 6070 6070 6050 595
538 20250401 112200 2988457090 6060 6070 6070 6060 252
539 20250401 112100 2986927570 6070 6070 6070 6050 1798
540 20250401 112000 2976025060 6060 6060 6070 6060 812
541 20250401 111900 2971104320 6060 6070 6070 6060 3376
542 20250401 111800 2950614000 6070 6090 6090 6070 359
543 20250401 111700 2948430710 6080 6090 6090 6070 5142
544 20250401 111600 2917136040 6090 6090 6090 6090 1356
545 20250401 111500 2908878000 6080 6090 6090 6080 1384
546 20250401 111400 2900462790 6090 6110 6110 6090 4391
547 20250401 111300 2873688580 6110 6110 6110 6100 366
548 20250401 111200 2871452440 6100 6100 6110 6100 945
549 20250401 111100 2865683270 6100 6100 6100 6100 5207
550 20250401 111000 2833920570 6100 6110 6120 6100 906
551 20250401 110900 2828391780 6110 6110 6110 6110 1080
552 20250401 110800 2821792980 6110 6120 6120 6110 916
553 20250401 110700 2816189835 6120 6120 6120 6120 2152
554 20250401 110600 2803019595 6130 6140 6140 6125 1288
555 20250401 110500 2795124130 6140 6130 6140 6130 468
556 20250401 110400 2792254490 6130 6140 6140 6130 2585
557 20250401 110300 2776403790 6130 6140 6140 6130 508
558 20250401 110200 2773285670 6140 6140 6140 6140 852
559 20250401 110100 2768054390 6130 6140 6140 6130 766
560 20250401 110000 2763353160 6140 6140 6140 6130 801
561 20250401 105900 2758435130 6150 6150 6150 6140 674
562 20250401 105800 2754292400 6140 6140 6150 6140 168
563 20250401 105700 2753260010 6150 6150 6150 6130 1582
564 20250401 105600 2743556780 6150 6130 6150 6130 3090
565 20250401 105500 2724564190 6130 6140 6140 6130 1206
566 20250401 105400 2717161500 6130 6140 6140 6130 1508
567 20250401 105300 2707917370 6140 6120 6150 6120 3397
568 20250401 105200 2687087300 6120 6140 6140 6110 2780
569 20250401 105100 2670061430 6140 6150 6150 6140 418
570 20250401 105000 2667491690 6150 6160 6170 6150 2765
571 20250401 104900 2650466930 6170 6160 6170 6160 1866
572 20250401 104800 2638962370 6180 6170 6180 6150 2552
573 20250401 104700 2623236580 6170 6150 6180 6140 2637
574 20250401 104600 2606987920 6140 6150 6160 6140 1876
575 20250401 104500 2595450040 6150 6140 6150 6140 1902
576 20250401 104400 2583752760 6150 6130 6150 6130 905
577 20250401 104300 2578199440 6130 6140 6150 6130 527
578 20250401 104200 2574965340 6130 6130 6130 6130 0
579 20250401 104100 2574965340 6130 6120 6130 6120 2289
580 20250401 104000 2560943890 6120 6110 6120 6110 91
581 20250401 103900 2560386980 6120 6120 6130 6120 1417
582 20250401 103800 2551714910 6130 6130 6130 6130 467
583 20250401 103700 2548852200 6130 6140 6140 6130 567
584 20250401 103600 2545373350 6150 6135 6150 6135 1385
585 20250401 103500 2536869005 6130 6150 6150 6130 1381
586 20250401 103400 2528394405 6150 6150 6150 6150 230
587 20250401 103300 2526979905 6150 6150 6150 6150 890
588 20250401 103200 2521506405 6140 6150 6160 6140 470
589 20250401 103100 2518615375 6150 6150 6150 6150 568
590 20250401 103000 2515122175 6150 6140 6150 6140 1050
591 20250401 102900 2508668885 6140 6135 6140 6130 126
592 20250401 102800 2507896395 6130 6140 6140 6130 496
593 20250401 102700 2504853415 6130 6140 6140 6130 367
594 20250401 102600 2502603485 6150 6140 6150 6140 2093
595 20250401 102500 2489737235 6140 6140 6140 6130 325
596 20250401 102400 2487743735 6130 6130 6140 6120 846
597 20250401 102300 2482558555 6120 6120 6120 6120 253
598 20250401 102200 2481010195 6120 6120 6130 6120 662
599 20250401 102100 2476958735 6120 6120 6120 6110 131
600 20250401 102000 2476157075 6115 6120 6120 6110 8
601 20250401 101900 2476108130 6120 6110 6120 6110 688
602 20250401 101800 2471902410 6110 6120 6120 6100 532
603 20250401 101700 2468654680 6120 6120 6120 6120 343
604 20250401 101600 2466555520 6120 6110 6120 6110 805
605 20250401 101500 2461629620 6120 6110 6130 6110 2803
606 20250401 101400 2444497390 6100 6120 6120 6100 588
607 20250401 101300 2440908070 6110 6130 6130 6110 765
608 20250401 101200 2436224000 6130 6090 6130 6090 1079
609 20250401 101100 2429630790 6090 6090 6090 6090 34
610 20250401 101000 2429423730 6090 6070 6090 6070 676
611 20250401 100900 2425313770 6070 6070 6070 6070 670
612 20250401 100800 2421246870 6070 6060 6070 6060 519
613 20250401 100700 2418101710 6060 6050 6070 6050 1773
614 20250401 100600 2407357330 6060 6060 6060 6060 100
615 20250401 100500 2406751330 6050 6060 6060 6050 84
616 20250401 100400 2406242510 6060 6050 6060 6050 43
617 20250401 100300 2405982110 6050 6060 6060 6040 916
618 20250401 100200 2400444430 6050 6050 6050 6040 761
619 20250401 100100 2395841850 6050 6050 6050 6050 21
620 20250401 100000 2395714800 6050 6040 6050 6040 1564
621 20250401 095900 2386268230 6040 6030 6040 6030 311
622 20250401 095800 2384391690 6030 6050 6050 6030 1201
623 20250401 095700 2377135760 6040 6050 6050 6030 1673
624 20250401 095600 2367019150 6060 6060 6060 6050 877
625 20250401 095500 2361710770 6060 6060 6080 6060 501
626 20250401 095400 2358672640 6070 6080 6080 6060 5694
627 20250401 095300 2324145260 6080 6090 6090 6070 827
628 20250401 095200 2319118810 6090 6080 6100 6070 3950
629 20250401 095100 2295067560 6080 6100 6110 6080 3620
630 20250401 095000 2273023000 6100 6120 6120 6100 5274
631 20250401 094900 2240804130 6120 6090 6120 6090 1915
632 20250401 094800 2229109930 6100 6110 6110 6100 1886
633 20250401 094700 2217603840 6110 6120 6130 6110 1502
634 20250401 094600 2208420010 6130 6100 6130 6100 3114
635 20250401 094500 2189385480 6100 6100 6110 6100 235
636 20250401 094400 2187951900 6100 6110 6120 6100 826
637 20250401 094300 2182912250 6110 6100 6110 6090 2165
638 20250401 094200 2169697850 6100 6110 6110 6100 1430
639 20250401 094100 2160961045 6100 6090 6110 6080 3961
640 20250401 094000 2136827255 6100 6100 6100 6090 1516
641 20250401 093900 2127581915 6100 6120 6130 6080 5492
642 20250401 093800 2094044355 6110 6110 6120 6100 2936
643 20250401 093700 2076109170 6110 6120 6160 6100 4232
644 20250401 093600 2050200290 6110 6090 6120 6090 5369
645 20250401 093500 2017444080 6090 6090 6100 6090 548
646 20250401 093400 2014106750 6090 6110 6110 6090 1535
647 20250401 093300 2004753990 6100 6100 6110 6090 3309
648 20250401 093200 1984588640 6100 6110 6110 6090 2424
649 20250401 093100 1969795430 6110 6160 6160 6100 10585
650 20250401 093000 1905083580 6150 6160 6160 6150 4605
651 20250401 092900 1876742320 6160 6170 6170 6140 7937
652 20250401 092800 1827858790 6160 6130 6170 6130 5467
653 20250401 092700 1794221080 6140 6130 6140 6120 3359
654 20250401 092600 1773637210 6130 6110 6130 6110 1736
655 20250401 092500 1763007730 6150 6100 6150 6100 5986
656 20250401 092400 1726366380 6090 6120 6140 6090 8655
657 20250401 092300 1673510940 6120 6140 6140 6110 8048
658 20250401 092200 1624197880 6140 6130 6140 6110 10144
659 20250401 092100 1561990720 6130 6150 6150 6110 6723
660 20250401 092000 1520825440 6140 6160 6180 6130 10616
661 20250401 091900 1455542660 6160 6160 6180 6150 9097
662 20250401 091800 1399460570 6170 6190 6210 6170 8154
663 20250401 091700 1348983610 6200 6200 6210 6180 6643
664 20250401 091600 1307801890 6210 6190 6230 6190 12828
665 20250401 091500 1228116300 6200 6230 6230 6190 17746
666 20250401 091400 1117871510 6230 6240 6240 6220 6856
667 20250401 091300 1075155160 6240 6240 6260 6235 10517
668 20250401 091200 1009447040 6240 6220 6250 6220 9517
669 20250401 091100 950166170 6220 6190 6250 6180 29812
670 20250401 091000 765264910 6190 6190 6220 6180 14518
671 20250401 090900 675321540 6190 6180 6200 6160 12184
672 20250401 090800 599994300 6200 6130 6200 6130 13223
673 20250401 090700 518541840 6130 6140 6160 6130 6933
674 20250401 090600 475971440 6140 6130 6160 6130 7474
675 20250401 090500 430073690 6130 6110 6140 6100 15412
676 20250401 090400 335743520 6110 6110 6130 6100 11799
677 20250401 090300 263575210 6110 6100 6120 6070 6525
678 20250401 090200 223763990 6090 6000 6110 5990 11353
679 20250401 090100 154973900 5990 6030 6040 5980 9424
680 20250401 090000 98336250 6030 6030 6040 5990 16316