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

684
104460/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,684 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,202200,379312580,15170,15170,15170,15170,208
20250401,202100,379312580,15170,15170,15170,15170,0
20250401,202000,379312580,15170,15170,15170,15170,0
20250401,201900,379312580,15170,15170,15170,15170,0
20250401,201800,379312580,15170,15170,15170,15170,0
20250401,201700,379312580,15170,15170,15170,15170,0
20250401,201600,379312580,15170,15170,15170,15170,0
20250401,201500,379312580,15170,15170,15170,15170,0
20250401,201400,379312580,15170,15170,15170,15170,0
20250401,201300,379312580,15170,15170,15170,15170,0
20250401,201200,379312580,15170,15170,15170,15170,0
20250401,201100,379312580,15170,15170,15170,15170,0
20250401,201000,379312580,15170,15170,15170,15170,0
20250401,200900,379312580,15170,15170,15170,15170,0
20250401,200800,379312580,15170,15170,15170,15170,0
20250401,200700,379312580,15170,15170,15170,15170,0
20250401,200600,379312580,15170,15170,15170,15170,0
20250401,200500,379312580,15170,15170,15170,15170,0
20250401,200400,379312580,15170,15170,15170,15170,0
20250401,200300,379312580,15170,15170,15170,15170,0
20250401,200200,379312580,15170,15170,15170,15170,0
20250401,200100,379312580,15170,15170,15170,15170,0
20250401,200000,379312580,15170,15170,15170,15170,0
20250401,195900,379312580,15170,15170,15170,15170,0
20250401,195800,379312580,15170,15170,15170,15170,0
20250401,195700,379312580,15170,15170,15170,15170,0
20250401,195600,379312580,15170,15170,15170,15170,0
20250401,195500,379312580,15170,15170,15170,15170,0
20250401,195400,379312580,15170,15170,15170,15170,0
20250401,195300,379312580,15170,15170,15170,15170,0
20250401,195200,379312580,15170,15170,15170,15170,208
20250401,195100,379312580,15170,15170,15170,15170,0
20250401,195000,379312580,15170,15170,15170,15170,0
20250401,194900,379312580,15170,15170,15170,15170,0
20250401,194800,379312580,15170,15170,15170,15170,0
20250401,194700,379312580,15170,15170,15170,15170,0
20250401,194600,379312580,15170,15170,15170,15170,0
20250401,194500,379312580,15170,15170,15170,15170,0
20250401,194400,379312580,15170,15170,15170,15170,0
20250401,194300,379312580,15170,15170,15170,15170,0
20250401,194200,379312580,15170,15170,15170,15170,0
20250401,194100,379312580,15170,15170,15170,15170,0
20250401,194000,379312580,15170,15170,15170,15170,0
20250401,193900,379312580,15170,15170,15170,15170,0
20250401,193800,379312580,15170,15170,15170,15170,0
20250401,193700,379312580,15170,15170,15170,15170,0
20250401,193600,379312580,15170,15170,15170,15170,0
20250401,193500,379312580,15170,15170,15170,15170,0
20250401,193400,379312580,15170,15170,15170,15170,0
20250401,193300,379312580,15170,15170,15170,15170,0
20250401,193200,379312580,15170,15170,15170,15170,0
20250401,193100,379312580,15170,15170,15170,15170,0
20250401,193000,379312580,15170,15170,15170,15170,0
20250401,192900,379312580,15170,15170,15170,15170,0
20250401,192800,379312580,15170,15170,15170,15170,0
20250401,192700,379312580,15170,15170,15170,15170,0
20250401,192600,379312580,15170,15170,15170,15170,0
20250401,192500,379312580,15170,15170,15170,15170,0
20250401,192400,379312580,15170,15170,15170,15170,0
20250401,192300,379312580,15170,15170,15170,15170,0
20250401,192200,379312580,15170,15170,15170,15170,208
20250401,192100,379312580,15170,15170,15170,15170,0
20250401,192000,379312580,15170,15170,15170,15170,0
20250401,191900,379312580,15170,15170,15170,15170,0
20250401,191800,379312580,15170,15170,15170,15170,0
20250401,191700,379312580,15170,15170,15170,15170,0
20250401,191600,379312580,15170,15170,15170,15170,0
20250401,191500,379312580,15170,15170,15170,15170,0
20250401,191400,379312580,15170,15170,15170,15170,0
20250401,191300,379312580,15170,15170,15170,15170,0
20250401,191200,379312580,15170,15170,15170,15170,0
20250401,191100,379312580,15170,15170,15170,15170,0
20250401,191000,379312580,15170,15170,15170,15170,0
20250401,190900,379312580,15170,15170,15170,15170,0
20250401,190800,379312580,15170,15170,15170,15170,0
20250401,190700,379312580,15170,15170,15170,15170,0
20250401,190600,379312580,15170,15170,15170,15170,0
20250401,190500,379312580,15170,15170,15170,15170,0
20250401,190400,379312580,15170,15170,15170,15170,0
20250401,190300,379312580,15170,15170,15170,15170,0
20250401,190200,379312580,15170,15170,15170,15170,0
20250401,190100,379312580,15170,15170,15170,15170,0
20250401,190000,379312580,15170,15170,15170,15170,0
20250401,185900,379312580,15170,15170,15170,15170,0
20250401,185800,379312580,15170,15170,15170,15170,0
20250401,185700,379312580,15170,15170,15170,15170,0
20250401,185600,379312580,15170,15170,15170,15170,0
20250401,185500,379312580,15170,15170,15170,15170,0
20250401,185400,379312580,15170,15170,15170,15170,0
20250401,185300,379312580,15170,15170,15170,15170,0
20250401,185200,379312580,15170,15170,15170,15170,208
20250401,185100,379312580,15170,15170,15170,15170,0
20250401,185000,379312580,15170,15170,15170,15170,0
20250401,184900,379312580,15170,15170,15170,15170,0
20250401,184800,379312580,15170,15170,15170,15170,0
20250401,184700,379312580,15170,15170,15170,15170,0
20250401,184600,379312580,15170,15170,15170,15170,0
20250401,184500,379312580,15170,15170,15170,15170,0
20250401,184400,379312580,15170,15170,15170,15170,0
20250401,184300,379312580,15170,15170,15170,15170,0
20250401,184200,379312580,15170,15170,15170,15170,0
20250401,184100,379312580,15170,15170,15170,15170,0
20250401,184000,379312580,15170,15170,15170,15170,0
20250401,183900,379312580,15170,15170,15170,15170,0
20250401,183800,379312580,15170,15170,15170,15170,0
20250401,183700,379312580,15170,15170,15170,15170,0
20250401,183600,379312580,15170,15170,15170,15170,0
20250401,183500,379312580,15170,15170,15170,15170,0
20250401,183400,379312580,15170,15170,15170,15170,0
20250401,183300,379312580,15170,15170,15170,15170,0
20250401,183200,379312580,15170,15170,15170,15170,0
20250401,183100,379312580,15170,15170,15170,15170,0
20250401,183000,379312580,15170,15170,15170,15170,0
20250401,182900,379312580,15170,15170,15170,15170,0
20250401,182800,379312580,15170,15170,15170,15170,0
20250401,182700,379312580,15170,15170,15170,15170,0
20250401,182600,379312580,15170,15170,15170,15170,0
20250401,182500,379312580,15170,15170,15170,15170,0
20250401,182400,379312580,15170,15170,15170,15170,0
20250401,182300,379312580,15170,15170,15170,15170,0
20250401,182200,379312580,15170,15170,15170,15170,208
20250401,182100,379312580,15170,15170,15170,15170,0
20250401,182000,379312580,15170,15170,15170,15170,0
20250401,181900,379312580,15170,15170,15170,15170,0
20250401,181800,379312580,15170,15170,15170,15170,0
20250401,181700,379312580,15170,15170,15170,15170,0
20250401,181600,379312580,15170,15170,15170,15170,0
20250401,181500,379312580,15170,15170,15170,15170,0
20250401,181400,379312580,15170,15170,15170,15170,0
20250401,181300,379312580,15170,15170,15170,15170,0
20250401,181200,379312580,15170,15170,15170,15170,0
20250401,181100,379312580,15170,15170,15170,15170,0
20250401,181000,379312580,15170,15170,15170,15170,0
20250401,180900,379312580,15170,15170,15170,15170,0
20250401,180800,379312580,15170,15170,15170,15170,0
20250401,180700,379312580,15170,15170,15170,15170,0
20250401,180600,379312580,15170,15170,15170,15170,0
20250401,180500,379312580,15170,15170,15170,15170,0
20250401,180400,379312580,15170,15170,15170,15170,0
20250401,180300,379312580,15170,15170,15170,15170,0
20250401,180200,379312580,15170,15170,15170,15170,0
20250401,180100,379312580,15170,15170,15170,15170,0
20250401,180000,379312580,15170,15170,15170,15170,0
20250401,175900,379312580,15170,15170,15170,15170,0
20250401,175800,379312580,15170,15170,15170,15170,0
20250401,175700,379312580,15170,15170,15170,15170,0
20250401,175600,379312580,15170,15170,15170,15170,0
20250401,175500,379312580,15170,15170,15170,15170,0
20250401,175400,379312580,15170,15170,15170,15170,0
20250401,175300,379312580,15170,15170,15170,15170,0
20250401,175200,379312580,15170,15170,15170,15170,208
20250401,175100,379312580,15170,15170,15170,15170,0
20250401,175000,379312580,15170,15170,15170,15170,0
20250401,174900,379312580,15170,15170,15170,15170,0
20250401,174800,379312580,15170,15170,15170,15170,0
20250401,174700,379312580,15170,15170,15170,15170,0
20250401,174600,379312580,15170,15170,15170,15170,0
20250401,174500,379312580,15170,15170,15170,15170,0
20250401,174400,379312580,15170,15170,15170,15170,0
20250401,174300,379312580,15170,15170,15170,15170,0
20250401,174200,379312580,15170,15170,15170,15170,0
20250401,174100,379312580,15170,15170,15170,15170,0
20250401,174000,379312580,15170,15170,15170,15170,0
20250401,173900,379312580,15170,15170,15170,15170,0
20250401,173800,379312580,15170,15170,15170,15170,0
20250401,173700,379312580,15170,15170,15170,15170,0
20250401,173600,379312580,15170,15170,15170,15170,0
20250401,173500,379312580,15170,15170,15170,15170,0
20250401,173400,379312580,15170,15170,15170,15170,0
20250401,173300,379312580,15170,15170,15170,15170,0
20250401,173200,379312580,15170,15170,15170,15170,0
20250401,173100,379312580,15170,15170,15170,15170,0
20250401,173000,379312580,15170,15170,15170,15170,0
20250401,172900,379312580,15170,15170,15170,15170,0
20250401,172800,379312580,15170,15170,15170,15170,0
20250401,172700,379312580,15170,15170,15170,15170,0
20250401,172600,379312580,15170,15170,15170,15170,0
20250401,172500,379312580,15170,15170,15170,15170,0
20250401,172400,379312580,15170,15170,15170,15170,0
20250401,172300,379312580,15170,15170,15170,15170,0
20250401,172200,379312580,15170,15170,15170,15170,208
20250401,172100,379312580,15170,15170,15170,15170,0
20250401,172000,379312580,15170,15170,15170,15170,0
20250401,171900,379312580,15170,15170,15170,15170,0
20250401,171800,379312580,15170,15170,15170,15170,0
20250401,171700,379312580,15170,15170,15170,15170,0
20250401,171600,379312580,15170,15170,15170,15170,0
20250401,171500,379312580,15170,15170,15170,15170,0
20250401,171400,379312580,15170,15170,15170,15170,0
20250401,171300,379312580,15170,15170,15170,15170,0
20250401,171200,379312580,15170,15170,15170,15170,0
20250401,171100,379312580,15170,15170,15170,15170,0
20250401,171000,379312580,15170,15170,15170,15170,0
20250401,170900,379312580,15170,15170,15170,15170,0
20250401,170800,379312580,15170,15170,15170,15170,0
20250401,170700,379312580,15170,15170,15170,15170,0
20250401,170600,379312580,15170,15170,15170,15170,0
20250401,170500,379312580,15170,15170,15170,15170,0
20250401,170400,379312580,15170,15170,15170,15170,0
20250401,170300,379312580,15170,15170,15170,15170,0
20250401,170200,379312580,15170,15170,15170,15170,0
20250401,170100,379312580,15170,15170,15170,15170,0
20250401,170000,379312580,15170,15170,15170,15170,0
20250401,165900,379312580,15170,15170,15170,15170,0
20250401,165800,379312580,15170,15170,15170,15170,0
20250401,165700,379312580,15170,15170,15170,15170,0
20250401,165600,379312580,15170,15170,15170,15170,0
20250401,165500,379312580,15170,15170,15170,15170,0
20250401,165400,379312580,15170,15170,15170,15170,0
20250401,165300,379312580,15170,15170,15170,15170,0
20250401,165200,379312580,15170,15170,15170,15170,208
20250401,165100,379312580,15170,15170,15170,15170,0
20250401,165000,379312580,15170,15170,15170,15170,0
20250401,164900,379312580,15170,15170,15170,15170,0
20250401,164800,379312580,15170,15170,15170,15170,0
20250401,164700,379312580,15170,15170,15170,15170,0
20250401,164600,379312580,15170,15170,15170,15170,0
20250401,164500,379312580,15170,15170,15170,15170,0
20250401,164400,379312580,15170,15170,15170,15170,0
20250401,164300,379312580,15170,15170,15170,15170,0
20250401,164200,379312580,15170,15170,15170,15170,0
20250401,164100,379312580,15170,15170,15170,15170,0
20250401,164000,379312580,15170,15170,15170,15170,0
20250401,163900,379312580,15170,15170,15170,15170,0
20250401,163800,379312580,15170,15170,15170,15170,0
20250401,163700,379312580,15170,15170,15170,15170,0
20250401,163600,379312580,15170,15170,15170,15170,0
20250401,163500,379312580,15170,15170,15170,15170,0
20250401,163400,379312580,15170,15170,15170,15170,0
20250401,163300,379312580,15170,15170,15170,15170,0
20250401,163200,379312580,15170,15170,15170,15170,0
20250401,163100,379312580,15170,15170,15170,15170,0
20250401,163000,379312580,15170,15170,15170,15170,0
20250401,162900,379312580,15170,15170,15170,15170,0
20250401,162800,379312580,15170,15170,15170,15170,0
20250401,162700,379312580,15170,15170,15170,15170,0
20250401,162600,379312580,15170,15170,15170,15170,0
20250401,162500,379312580,15170,15170,15170,15170,0
20250401,162400,379312580,15170,15170,15170,15170,0
20250401,162300,379312580,15170,15170,15170,15170,0
20250401,162200,379312580,15170,15170,15170,15170,208
20250401,162100,379312580,15170,15170,15170,15170,0
20250401,162000,379312580,15170,15170,15170,15170,0
20250401,161900,379312580,15170,15170,15170,15170,0
20250401,161800,379312580,15170,15170,15170,15170,0
20250401,161700,379312580,15170,15170,15170,15170,0
20250401,161600,379312580,15170,15170,15170,15170,0
20250401,161500,379312580,15170,15170,15170,15170,0
20250401,161400,379312580,15170,15170,15170,15170,0
20250401,161300,379312580,15170,15170,15170,15170,0
20250401,161200,379312580,15170,15170,15170,15170,0
20250401,161100,379312580,15170,15170,15170,15170,0
20250401,161000,379312580,15170,15170,15170,15170,0
20250401,160900,379312580,15170,15170,15170,15170,0
20250401,160800,379312580,15170,15170,15170,15170,0
20250401,160700,379312580,15170,15170,15170,15170,0
20250401,160600,379312580,15170,15170,15170,15170,0
20250401,160500,379312580,15170,15170,15170,15170,0
20250401,160400,379312580,15170,15170,15170,15170,0
20250401,160300,379312580,15170,15170,15170,15170,0
20250401,160200,379312580,15170,15170,15170,15170,0
20250401,160100,379312580,15170,15170,15170,15170,0
20250401,160000,379312580,15170,15170,15170,15170,0
20250401,155900,379312580,15170,15170,15170,15170,0
20250401,155800,379312580,15170,15170,15170,15170,0
20250401,155700,379312580,15170,15170,15170,15170,0
20250401,155600,379312580,15170,15170,15170,15170,0
20250401,155500,379312580,15170,15170,15170,15170,0
20250401,155400,379312580,15170,15170,15170,15170,0
20250401,155300,379312580,15170,15170,15170,15170,0
20250401,155200,379312580,15170,15170,15170,15170,208
20250401,155100,379312580,15170,15170,15170,15170,0
20250401,155000,379312580,15170,15170,15170,15170,0
20250401,154900,379312580,15170,15170,15170,15170,0
20250401,154800,379312580,15170,15170,15170,15170,0
20250401,154700,379312580,15170,15170,15170,15170,0
20250401,154600,379312580,15170,15170,15170,15170,0
20250401,154500,379312580,15170,15170,15170,15170,0
20250401,154400,379312580,15170,15170,15170,15170,0
20250401,154300,379312580,15170,15170,15170,15170,0
20250401,154200,379312580,15170,15170,15170,15170,0
20250401,154100,379312580,15170,15170,15170,15170,0
20250401,154000,379312580,15170,15170,15170,15170,0
20250401,153900,379312580,15170,15170,15170,15170,0
20250401,153800,379312580,15170,15170,15170,15170,0
20250401,153700,379312580,15170,15170,15170,15170,0
20250401,153600,379312580,15170,15170,15170,15170,0
20250401,153500,379312580,15170,15170,15170,15170,0
20250401,153400,379312580,15170,15170,15170,15170,0
20250401,153300,379312580,15170,15170,15170,15170,0
20250401,153200,379312580,15170,15170,15170,15170,0
20250401,153100,379312580,15170,15170,15170,15170,0
20250401,153000,379312580,15170,15170,15170,15170,208
20250401,152900,376157220,15130,15130,15130,15130,0
20250401,152800,376157220,15130,15130,15130,15130,0
20250401,152700,376157220,15130,15130,15130,15130,0
20250401,152600,376157220,15130,15130,15130,15130,0
20250401,152500,376157220,15130,15130,15130,15130,0
20250401,152400,376157220,15130,15130,15130,15130,0
20250401,152300,376157220,15130,15130,15130,15130,0
20250401,152200,376157220,15130,15130,15130,15130,0
20250401,152100,376157220,15130,15130,15130,15130,0
20250401,152000,376157220,15130,15130,15130,15130,0
20250401,151900,376157220,15130,15140,15140,15130,13
20250401,151800,375960500,15130,15120,15130,15120,157
20250401,151700,373585450,15120,15120,15120,15120,48
20250401,151600,372859690,15110,15110,15110,15110,200
20250401,151500,369837690,15110,15110,15110,15110,0
20250401,151400,369837690,15110,15110,15110,15110,9
20250401,151300,369701700,15090,15090,15090,15090,1
20250401,151200,369686610,15080,15080,15080,15080,0
20250401,151100,369686610,15080,15080,15080,15080,0
20250401,151000,369686610,15080,15090,15090,15080,134
20250401,150900,367665810,15090,15090,15090,15090,21
20250401,150800,367348920,15090,15090,15090,15090,11
20250401,150700,367182930,15130,15130,15130,15130,21
20250401,150600,366865200,15130,15130,15130,15130,0
20250401,150500,366865200,15130,15130,15130,15130,1
20250401,150400,366850070,15130,15110,15130,15090,125
20250401,150300,364962640,15120,15120,15120,15120,24
20250401,150200,364599760,15150,15150,15150,15150,0
20250401,150100,364599760,15150,15150,15150,15150,3
20250401,150000,364554310,15090,15090,15090,15090,27
20250401,145900,364146880,15100,15100,15100,15100,23
20250401,145800,363799580,15100,15120,15120,15100,412
20250401,145700,357576190,15160,15160,15160,15160,0
20250401,145600,357576190,15160,15160,15160,15160,0
20250401,145500,357576190,15160,15120,15160,15120,105
20250401,145400,355988390,15120,15120,15120,15120,0
20250401,145300,355988390,15120,15120,15120,15120,0
20250401,145200,355988390,15120,15120,15120,15120,0
20250401,145100,355988390,15120,15120,15120,15120,44
20250401,145000,355323110,15110,15110,15110,15110,0
20250401,144900,355323110,15110,15110,15110,15110,0
20250401,144800,355323110,15110,15110,15110,15110,0
20250401,144700,355323110,15110,15110,15110,15110,0
20250401,144600,355323110,15110,15110,15110,15110,55
20250401,144500,354492060,15110,15110,15110,15110,0
20250401,144400,354492060,15110,15110,15110,15110,26
20250401,144300,354099200,15110,15110,15110,15110,0
20250401,144200,354099200,15110,15110,15110,15110,23
20250401,144100,353751670,15110,15110,15110,15110,79
20250401,144000,352557980,15100,15100,15100,15100,0
20250401,143900,352557980,15100,15100,15100,15100,0
20250401,143800,352557980,15100,15110,15110,15100,110
20250401,143700,350896400,15110,15110,15110,15110,0
20250401,143600,350896400,15110,15110,15110,15110,0
20250401,143500,350896400,15110,15110,15110,15110,26
20250401,143400,350503540,15110,15110,15110,15110,54
20250401,143300,349687600,15110,15150,15150,15110,1666
20250401,143200,324479050,15160,15160,15160,15160,80
20250401,143100,323266250,15160,15160,15160,15160,0
20250401,143000,323266250,15160,15160,15160,15160,0
20250401,142900,323266250,15160,15160,15160,15160,59
20250401,142800,322371810,15160,15160,15160,15140,233
20250401,142700,318841680,15150,15150,15150,15150,41
20250401,142600,318220530,15140,15140,15140,15140,0
20250401,142500,318220530,15140,15140,15140,15140,1
20250401,142400,318205390,15150,15150,15150,15150,3
20250401,142300,318159940,15130,15130,15130,15130,0
20250401,142200,318159940,15130,15130,15130,15130,0
20250401,142100,318159940,15130,15130,15130,15130,94
20250401,142000,316737720,15130,15130,15130,15130,0
20250401,141900,316737720,15130,15130,15130,15130,0
20250401,141800,316737720,15130,15140,15140,15130,66
20250401,141700,315738610,15140,15140,15140,15140,0
20250401,141600,315738610,15140,15140,15140,15140,0
20250401,141500,315738610,15140,15130,15140,15130,54
20250401,141400,314921360,15130,15130,15130,15130,0
20250401,141300,314921360,15130,15130,15130,15130,0
20250401,141200,314921360,15130,15130,15130,15130,105
20250401,141100,313332710,15140,15150,15150,15140,92
20250401,141000,311939600,15140,15140,15140,15140,0
20250401,140900,311939600,15140,15140,15140,15140,0
20250401,140800,311939600,15140,15140,15140,15140,0
20250401,140700,311939600,15140,15140,15140,15140,24
20250401,140600,311576240,15130,15110,15130,15110,10
20250401,140500,311424960,15120,15120,15120,15120,0
20250401,140400,311424960,15120,15110,15120,15110,11
20250401,140300,311258650,15110,15110,15110,15110,0
20250401,140200,311258650,15110,15100,15110,15100,17
20250401,140100,311001870,15090,15090,15090,15090,9
20250401,140000,310866060,15080,15080,15080,15080,5
20250401,135900,310790660,15080,15080,15080,15080,6
20250401,135800,310700180,15080,15060,15080,15060,21
20250401,135700,310383670,15060,15060,15060,15060,11
20250401,135600,310218010,15060,15060,15060,15060,12
20250401,135500,310037290,15060,15060,15060,15060,15
20250401,135400,309811390,15060,15070,15070,15060,32
20250401,135300,309329240,15060,15060,15060,15060,15
20250401,135200,309103340,15060,15060,15060,15060,11
20250401,135100,308937680,15060,15060,15060,15060,13
20250401,135000,308741900,15060,15060,15060,15060,12
20250401,134900,308561180,15060,15050,15060,15050,29
20250401,134800,308124520,15050,15050,15050,15050,15
20250401,134700,307898770,15050,15070,15070,15050,270
20250401,134600,303832520,15080,15070,15080,15070,25
20250401,134500,303455630,15070,15060,15070,15060,10
20250401,134400,303304990,15060,15060,15060,15060,9
20250401,134300,303169450,15060,15060,15060,15060,11
20250401,134200,303003790,15060,15060,15060,15060,15
20250401,134100,302777890,15060,15060,15060,15060,12
20250401,134000,302597170,15060,15060,15060,15060,42
20250401,133900,301964650,15060,15060,15060,15060,11
20250401,133800,301798990,15060,15060,15060,15060,11
20250401,133700,301633330,15060,15060,15060,15060,14
20250401,133600,301422490,15060,15050,15070,15050,11
20250401,133500,301256880,15050,15050,15050,15050,11
20250401,133400,301091330,15050,15050,15050,15050,15
20250401,133300,300865580,15050,15050,15060,15050,12
20250401,133200,300684970,15050,15040,15050,15040,17
20250401,133100,300429190,15050,15040,15050,15040,9
20250401,133000,300293820,15050,15050,15050,15030,25
20250401,132900,299917710,15040,15040,15040,15040,72
20250401,132800,298834830,15040,15080,15080,15040,36
20250401,132700,298292870,15080,15080,15080,15070,124
20250401,132600,296422970,15090,15110,15110,15080,200
20250401,132500,293404020,15110,15110,15110,15110,131
20250401,132400,291424610,15110,15110,15110,15110,15
20250401,132300,291197960,15110,15120,15120,15110,32
20250401,132200,290714200,15120,15120,15120,15120,0
20250401,132100,290714200,15120,15120,15120,15120,29
20250401,132000,290275720,15120,15120,15120,15120,2
20250401,131900,290245480,15110,15120,15120,15110,52
20250401,131800,289459440,15110,15110,15110,15110,0
20250401,131700,289459440,15110,15110,15110,15110,0
20250401,131600,289459440,15110,15110,15110,15110,0
20250401,131500,289459440,15110,15110,15110,15110,0
20250401,131400,289459440,15110,15110,15110,15110,0
20250401,131300,289459440,15110,15110,15110,15110,0
20250401,131200,289459440,15110,15110,15120,15110,76
20250401,131100,288310980,15100,15100,15100,15100,0
20250401,131000,288310980,15100,15110,15110,15100,46
20250401,130900,287616120,15100,15100,15100,15100,10
20250401,130800,287465120,15100,15100,15100,15100,10
20250401,130700,287314120,15100,15100,15100,15100,10
20250401,130600,287163120,15100,15100,15100,15100,0
20250401,130500,287163120,15100,15100,15100,15100,0
20250401,130400,287163120,15100,15100,15100,15100,147
20250401,130300,284943420,15100,15100,15100,15100,131
20250401,130200,282965320,15110,15110,15110,15110,0
20250401,130100,282965320,15110,15100,15110,15100,246
20250401,130000,279250410,15100,15100,15100,15100,8
20250401,125900,279129610,15090,15090,15090,15090,0
20250401,125800,279129610,15090,15090,15090,15090,9
20250401,125700,278993800,15090,15100,15100,15090,100
20250401,125600,277483830,15100,15100,15100,15100,0
20250401,125500,277483830,15100,15100,15100,15100,0
20250401,125400,277483830,15100,15120,15120,15100,106
20250401,125300,275882050,15130,15130,15130,15130,0
20250401,125200,275882050,15130,15130,15130,15130,34
20250401,125100,275367630,15130,15130,15130,15130,0
20250401,125000,275367630,15130,15140,15140,15130,72
20250401,124900,274278240,15140,15140,15140,15140,27
20250401,124800,273869460,15140,15130,15140,15130,24
20250401,124700,273506110,15130,15130,15130,15130,0
20250401,124600,273506110,15130,15130,15130,15130,24
20250401,124500,273142990,15120,15120,15120,15120,0
20250401,124400,273142990,15120,15120,15120,15120,24
20250401,124300,272780110,15110,15110,15110,15110,16
20250401,124200,272538350,15110,15110,15110,15110,0
20250401,124100,272538350,15110,15110,15110,15110,29
20250401,124000,272100160,15110,15110,15110,15110,4
20250401,123900,272039720,15100,15110,15110,15070,429
20250401,123800,265568880,15120,15120,15120,15120,63
20250401,123700,264616320,15120,15180,15180,15120,635
20250401,123600,254999680,15190,15190,15190,15190,0
20250401,123500,254999680,15190,15190,15190,15190,64
20250401,123400,254027520,15190,15190,15190,15190,0
20250401,123300,254027520,15190,15190,15190,15190,0
20250401,123200,254027520,15190,15190,15190,15190,70
20250401,123100,252964220,15190,15200,15200,15190,200
20250401,123000,249924670,15240,15240,15240,15240,3
20250401,122900,249878950,15190,15190,15190,15190,5
20250401,122800,249803000,15190,15240,15240,15190,679
20250401,122700,239476300,15240,15240,15240,15240,5
20250401,122600,239400100,15250,15250,15250,15250,92
20250401,122500,237997100,15250,15250,15250,15250,54
20250401,122400,237173600,15250,15250,15250,15250,5
20250401,122300,237097350,15250,15250,15250,15250,67
20250401,122200,236075600,15270,15270,15270,15270,0
20250401,122100,236075600,15270,15270,15270,15270,26
20250401,122000,235678580,15270,15270,15270,15270,9
20250401,121900,235541150,15260,15270,15270,15260,25
20250401,121800,235159640,15270,15280,15280,15270,148
20250401,121700,232898700,15270,15270,15270,15270,0
20250401,121600,232898700,15270,15270,15270,15270,1
20250401,121500,232883430,15270,15270,15270,15270,1
20250401,121400,232868160,15270,15270,15270,15270,3
20250401,121300,232822350,15270,15270,15270,15270,122
20250401,121200,230959410,15280,15300,15300,15280,203
20250401,121100,227855840,15300,15300,15300,15300,0
20250401,121000,227855840,15300,15300,15300,15300,9
20250401,120900,227718140,15290,15290,15290,15290,2
20250401,120800,227687560,15290,15290,15290,15290,10
20250401,120700,227534660,15280,15280,15280,15280,0
20250401,120600,227534660,15280,15280,15280,15280,9
20250401,120500,227397140,15280,15280,15280,15280,47
20250401,120400,226678980,15280,15280,15280,15280,1
20250401,120300,226663700,15270,15270,15270,15270,0
20250401,120200,226663700,15270,15270,15270,15270,0
20250401,120100,226663700,15270,15270,15270,15270,4
20250401,120000,226602620,15270,15270,15270,15270,22
20250401,115900,226266680,15250,15270,15270,15250,44
20250401,115800,225594840,15270,15270,15270,15270,21
20250401,115700,225274170,15270,15270,15270,15270,0
20250401,115600,225274170,15270,15270,15270,15270,24
20250401,115500,224907690,15230,15230,15230,15230,0
20250401,115400,224907690,15230,15230,15230,15230,0
20250401,115300,224907690,15230,15230,15230,15230,0
20250401,115200,224907690,15230,15230,15230,15230,0
20250401,115100,224907690,15230,15230,15230,15230,2
20250401,115000,224877230,15280,15280,15280,15280,16
20250401,114900,224632750,15230,15280,15280,15230,732
20250401,114800,213464510,15300,15300,15300,15300,77
20250401,114700,212286410,15310,15310,15310,15310,24
20250401,114600,211918970,15300,15300,15300,15300,0
20250401,114500,211918970,15300,15300,15300,15300,0
20250401,114400,211918970,15300,15310,15310,15300,65
20250401,114300,210923840,15310,15310,15310,15310,11
20250401,114200,210755430,15310,15310,15310,15300,94
20250401,114100,209316310,15310,15310,15310,15310,4
20250401,114000,209255070,15310,15310,15310,15310,55
20250401,113900,208413020,15300,15290,15300,15290,137
20250401,113800,206317140,15280,15280,15290,15280,39
20250401,113700,205720960,15280,15280,15280,15280,139
20250401,113600,203597040,15280,15280,15280,15280,0
20250401,113500,203597040,15280,15280,15280,15280,1
20250401,113400,203581760,15280,15280,15280,15280,116
20250401,113300,201809280,15280,15270,15280,15270,175
20250401,113200,199137020,15270,15265,15270,15265,63
20250401,113100,198175060,15270,15270,15270,15270,0
20250401,113000,198175060,15270,15270,15270,15270,57
20250401,112900,197304670,15260,15260,15260,15260,4
20250401,112800,197243630,15270,15270,15270,15270,0
20250401,112700,197243630,15270,15270,15270,15270,50
20250401,112600,196480130,15260,15260,15260,15260,19
20250401,112500,196190190,15260,15260,15260,15260,23
20250401,112400,195839210,15260,15260,15260,15260,43
20250401,112300,195183030,15260,15260,15260,15260,0
20250401,112200,195183030,15260,15260,15260,15260,0
20250401,112100,195183030,15260,15240,15260,15240,317
20250401,112000,190348830,15240,15240,15240,15240,11
20250401,111900,190181190,15200,15230,15230,15200,603
20250401,111800,181012500,15190,15190,15190,15190,0
20250401,111700,181012500,15190,15190,15190,15190,0
20250401,111600,181012500,15190,15190,15190,15190,0
20250401,111500,181012500,15190,15190,15190,15190,50
20250401,111400,180253000,15240,15220,15240,15200,160
20250401,111300,177818380,15240,15250,15250,15240,218
20250401,111200,174494150,15250,15230,15250,15230,1571
20250401,111100,150567560,15220,15230,15230,15220,2
20250401,111000,150537110,15220,15230,15230,15220,14
20250401,110900,150323930,15220,15230,15230,15220,50
20250401,110800,149562440,15230,15230,15230,15230,123
20250401,110700,147689150,15220,15230,15230,15220,43
20250401,110600,147034300,15230,15230,15230,15230,5
20250401,110500,146958150,15230,15230,15230,15230,0
20250401,110400,146958150,15230,15230,15230,15220,143
20250401,110300,144780290,15230,15230,15230,15230,25
20250401,110200,144399540,15230,15230,15230,15230,0
20250401,110100,144399540,15230,15230,15230,15230,34
20250401,110000,143881720,15230,15230,15230,15230,10
20250401,105900,143729420,15220,15230,15230,15220,51
20250401,105800,142952720,15220,15220,15230,15220,65
20250401,105700,141963020,15220,15220,15220,15220,216
20250401,105600,138675500,15200,15200,15200,15200,0
20250401,105500,138675500,15200,15170,15200,15170,453
20250401,105400,131790380,15150,15150,15150,15150,0
20250401,105300,131790380,15150,15150,15150,15150,0
20250401,105200,131790380,15150,15150,15150,15150,0
20250401,105100,131790380,15150,15150,15150,15150,0
20250401,105000,131790380,15150,15150,15150,15150,57
20250401,104900,130926830,15140,15150,15150,15140,46
20250401,104800,130229940,15150,15150,15150,15150,0
20250401,104700,130229940,15150,15140,15150,15140,4
20250401,104600,130169360,15130,15120,15130,15120,9
20250401,104500,130033250,15090,15090,15090,15090,0
20250401,104400,130033250,15090,15080,15090,15080,2
20250401,104300,130003080,15070,15070,15070,15070,0
20250401,104200,130003080,15070,15070,15070,15070,0
20250401,104100,130003080,15070,15070,15080,15070,61
20250401,104000,129083800,15070,15070,15070,15070,10
20250401,103900,128933100,15050,15050,15050,15050,30
20250401,103800,128481600,15050,15020,15050,15000,546
20250401,103700,120282570,15060,15060,15060,15060,0
20250401,103600,120282570,15060,15080,15080,15060,236
20250401,103500,116726950,15110,15120,15120,15110,108
20250401,103400,115094830,15150,15160,15160,15150,105
20250401,103300,113503430,15180,15190,15200,15180,216
20250401,103200,110222050,15180,15180,15180,15180,0
20250401,103100,110222050,15180,15180,15180,15180,0
20250401,103000,110222050,15180,15170,15180,15170,382
20250401,102900,104424940,15160,15160,15160,15160,4
20250401,102800,104364300,15160,15160,15160,15160,435
20250401,102700,97769700,15160,15160,15160,15160,92
20250401,102600,96374980,15160,15160,15160,15160,24
20250401,102500,96011140,15170,15170,15170,15170,30
20250401,102400,95556040,15170,15150,15170,15150,25
20250401,102300,95177190,15150,15150,15150,15150,0
20250401,102200,95177190,15150,15150,15150,15150,0
20250401,102100,95177190,15150,15150,15150,15150,44
20250401,102000,94510590,15150,15170,15170,15150,77
20250401,101900,93342850,15170,15170,15170,15170,3
20250401,101800,93297340,15170,15170,15170,15170,251
20250401,101700,89489670,15170,15170,15170,15170,0
20250401,101600,89489670,15170,15160,15170,15160,206
20250401,101500,86366540,15150,15150,15150,15150,44
20250401,101400,85699940,15150,15120,15160,15120,101
20250401,101300,84169540,15120,15120,15120,15120,0
20250401,101200,84169540,15120,15120,15120,15120,2
20250401,101100,84139300,15110,15110,15110,15110,7
20250401,101000,84033530,15100,15100,15100,15100,9
20250401,100900,83897630,15080,15070,15080,15070,37
20250401,100800,83339800,15060,15060,15060,15060,0
20250401,100700,83339800,15060,15040,15060,15040,135
20250401,100600,81308530,15030,15030,15030,15030,0
20250401,100500,81308530,15030,15030,15030,15030,8
20250401,100400,81188290,15040,15040,15040,15040,0
20250401,100300,81188290,15040,15040,15040,15040,0
20250401,100200,81188290,15040,15040,15040,15040,0
20250401,100100,81188290,15040,15040,15040,15040,0
20250401,100000,81188290,15040,15040,15040,15040,5
20250401,095900,81113090,15000,15040,15040,15000,116
20250401,095800,79370260,15060,15050,15060,15050,28
20250401,095700,78948820,15060,15060,15060,15060,0
20250401,095600,78948820,15060,15070,15070,15060,25
20250401,095500,78572100,15070,15070,15070,15070,0
20250401,095400,78572100,15070,15070,15070,15070,1
20250401,095300,78557030,15080,15080,15080,15080,0
20250401,095200,78557030,15080,15080,15080,15080,38
20250401,095100,77983990,15080,15080,15080,15080,0
20250401,095000,77983990,15080,15080,15080,15080,18
20250401,094900,77712550,15080,15100,15100,15080,3
20250401,094800,77667290,15090,15080,15090,15070,17
20250401,094700,77410830,15050,15050,15050,15050,0
20250401,094600,77410830,15050,15050,15050,15050,34
20250401,094500,76899130,15050,15050,15050,15050,0
20250401,094400,76899130,15050,15050,15050,15050,30
20250401,094300,76447630,15050,15050,15050,15050,0
20250401,094200,76447630,15050,15050,15050,15050,114
20250401,094100,74731930,15050,15070,15070,15050,472
20250401,094000,67627760,15080,15080,15080,15080,0
20250401,093900,67627760,15080,15080,15080,15080,0
20250401,093800,67627760,15080,15080,15080,15080,13
20250401,093700,67431720,15050,15050,15050,15050,1
20250401,093600,67416670,15040,15040,15040,15040,0
20250401,093500,67416670,15040,15040,15040,15040,0
20250401,093400,67416670,15040,15040,15040,15040,0
20250401,093300,67416670,15040,15040,15040,15040,110
20250401,093200,65762270,15050,15090,15090,15050,87
20250401,093100,64451510,15100,15100,15100,15100,0
20250401,093000,64451510,15100,15100,15100,15100,3
20250401,092900,64406210,15100,15100,15100,15100,32
20250401,092800,63923010,15180,15180,15180,15180,0
20250401,092700,63923010,15180,15180,15180,15180,340
20250401,092600,58761810,15180,15180,15180,15180,0
20250401,092500,58761810,15180,15230,15230,15180,481
20250401,092400,51450180,15230,15230,15230,15230,2
20250401,092300,51419720,15230,15240,15260,15230,315
20250401,092200,46618535,15250,15210,15250,15210,95
20250401,092100,45173100,15200,15170,15200,15170,281
20250401,092000,40903870,15160,15150,15160,15150,122
20250401,091900,39055010,15150,15110,15150,15090,1643
20250401,091800,14240150,15110,15070,15110,15050,318
20250401,091700,9445110,15050,15050,15050,15050,0
20250401,091600,9445110,15050,15060,15060,15040,127
20250401,091500,7533060,15060,15020,15060,15020,59
20250401,091400,6645240,15020,15000,15020,15000,122
20250401,091300,4813040,14980,14980,14980,14980,0
20250401,091200,4813040,14980,14980,14980,14980,1
20250401,091100,4798060,15010,15010,15010,15010,5
20250401,091000,4723010,15000,14980,15000,14980,105
20250401,090900,3148940,14980,14980,14980,14980,0
20250401,090800,3148940,14980,14980,14980,14980,0
20250401,090700,3148940,14980,14980,14980,14980,3
20250401,090600,3104000,14980,14980,14980,14980,6
20250401,090500,3014120,14970,14970,14970,14970,2
20250401,090400,2984180,14960,14940,14960,14940,4
20250401,090300,2924360,14930,14930,14930,14930,72
20250401,090200,1849400,14930,14920,14940,14920,102
20250401,090100,327530,14920,14880,14920,14880,5
20250401,090000,252980,14900,14880,14900,14880,17
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 202200 379312580 15170 15170 15170 15170 208
3 20250401 202100 379312580 15170 15170 15170 15170 0
4 20250401 202000 379312580 15170 15170 15170 15170 0
5 20250401 201900 379312580 15170 15170 15170 15170 0
6 20250401 201800 379312580 15170 15170 15170 15170 0
7 20250401 201700 379312580 15170 15170 15170 15170 0
8 20250401 201600 379312580 15170 15170 15170 15170 0
9 20250401 201500 379312580 15170 15170 15170 15170 0
10 20250401 201400 379312580 15170 15170 15170 15170 0
11 20250401 201300 379312580 15170 15170 15170 15170 0
12 20250401 201200 379312580 15170 15170 15170 15170 0
13 20250401 201100 379312580 15170 15170 15170 15170 0
14 20250401 201000 379312580 15170 15170 15170 15170 0
15 20250401 200900 379312580 15170 15170 15170 15170 0
16 20250401 200800 379312580 15170 15170 15170 15170 0
17 20250401 200700 379312580 15170 15170 15170 15170 0
18 20250401 200600 379312580 15170 15170 15170 15170 0
19 20250401 200500 379312580 15170 15170 15170 15170 0
20 20250401 200400 379312580 15170 15170 15170 15170 0
21 20250401 200300 379312580 15170 15170 15170 15170 0
22 20250401 200200 379312580 15170 15170 15170 15170 0
23 20250401 200100 379312580 15170 15170 15170 15170 0
24 20250401 200000 379312580 15170 15170 15170 15170 0
25 20250401 195900 379312580 15170 15170 15170 15170 0
26 20250401 195800 379312580 15170 15170 15170 15170 0
27 20250401 195700 379312580 15170 15170 15170 15170 0
28 20250401 195600 379312580 15170 15170 15170 15170 0
29 20250401 195500 379312580 15170 15170 15170 15170 0
30 20250401 195400 379312580 15170 15170 15170 15170 0
31 20250401 195300 379312580 15170 15170 15170 15170 0
32 20250401 195200 379312580 15170 15170 15170 15170 208
33 20250401 195100 379312580 15170 15170 15170 15170 0
34 20250401 195000 379312580 15170 15170 15170 15170 0
35 20250401 194900 379312580 15170 15170 15170 15170 0
36 20250401 194800 379312580 15170 15170 15170 15170 0
37 20250401 194700 379312580 15170 15170 15170 15170 0
38 20250401 194600 379312580 15170 15170 15170 15170 0
39 20250401 194500 379312580 15170 15170 15170 15170 0
40 20250401 194400 379312580 15170 15170 15170 15170 0
41 20250401 194300 379312580 15170 15170 15170 15170 0
42 20250401 194200 379312580 15170 15170 15170 15170 0
43 20250401 194100 379312580 15170 15170 15170 15170 0
44 20250401 194000 379312580 15170 15170 15170 15170 0
45 20250401 193900 379312580 15170 15170 15170 15170 0
46 20250401 193800 379312580 15170 15170 15170 15170 0
47 20250401 193700 379312580 15170 15170 15170 15170 0
48 20250401 193600 379312580 15170 15170 15170 15170 0
49 20250401 193500 379312580 15170 15170 15170 15170 0
50 20250401 193400 379312580 15170 15170 15170 15170 0
51 20250401 193300 379312580 15170 15170 15170 15170 0
52 20250401 193200 379312580 15170 15170 15170 15170 0
53 20250401 193100 379312580 15170 15170 15170 15170 0
54 20250401 193000 379312580 15170 15170 15170 15170 0
55 20250401 192900 379312580 15170 15170 15170 15170 0
56 20250401 192800 379312580 15170 15170 15170 15170 0
57 20250401 192700 379312580 15170 15170 15170 15170 0
58 20250401 192600 379312580 15170 15170 15170 15170 0
59 20250401 192500 379312580 15170 15170 15170 15170 0
60 20250401 192400 379312580 15170 15170 15170 15170 0
61 20250401 192300 379312580 15170 15170 15170 15170 0
62 20250401 192200 379312580 15170 15170 15170 15170 208
63 20250401 192100 379312580 15170 15170 15170 15170 0
64 20250401 192000 379312580 15170 15170 15170 15170 0
65 20250401 191900 379312580 15170 15170 15170 15170 0
66 20250401 191800 379312580 15170 15170 15170 15170 0
67 20250401 191700 379312580 15170 15170 15170 15170 0
68 20250401 191600 379312580 15170 15170 15170 15170 0
69 20250401 191500 379312580 15170 15170 15170 15170 0
70 20250401 191400 379312580 15170 15170 15170 15170 0
71 20250401 191300 379312580 15170 15170 15170 15170 0
72 20250401 191200 379312580 15170 15170 15170 15170 0
73 20250401 191100 379312580 15170 15170 15170 15170 0
74 20250401 191000 379312580 15170 15170 15170 15170 0
75 20250401 190900 379312580 15170 15170 15170 15170 0
76 20250401 190800 379312580 15170 15170 15170 15170 0
77 20250401 190700 379312580 15170 15170 15170 15170 0
78 20250401 190600 379312580 15170 15170 15170 15170 0
79 20250401 190500 379312580 15170 15170 15170 15170 0
80 20250401 190400 379312580 15170 15170 15170 15170 0
81 20250401 190300 379312580 15170 15170 15170 15170 0
82 20250401 190200 379312580 15170 15170 15170 15170 0
83 20250401 190100 379312580 15170 15170 15170 15170 0
84 20250401 190000 379312580 15170 15170 15170 15170 0
85 20250401 185900 379312580 15170 15170 15170 15170 0
86 20250401 185800 379312580 15170 15170 15170 15170 0
87 20250401 185700 379312580 15170 15170 15170 15170 0
88 20250401 185600 379312580 15170 15170 15170 15170 0
89 20250401 185500 379312580 15170 15170 15170 15170 0
90 20250401 185400 379312580 15170 15170 15170 15170 0
91 20250401 185300 379312580 15170 15170 15170 15170 0
92 20250401 185200 379312580 15170 15170 15170 15170 208
93 20250401 185100 379312580 15170 15170 15170 15170 0
94 20250401 185000 379312580 15170 15170 15170 15170 0
95 20250401 184900 379312580 15170 15170 15170 15170 0
96 20250401 184800 379312580 15170 15170 15170 15170 0
97 20250401 184700 379312580 15170 15170 15170 15170 0
98 20250401 184600 379312580 15170 15170 15170 15170 0
99 20250401 184500 379312580 15170 15170 15170 15170 0
100 20250401 184400 379312580 15170 15170 15170 15170 0
101 20250401 184300 379312580 15170 15170 15170 15170 0
102 20250401 184200 379312580 15170 15170 15170 15170 0
103 20250401 184100 379312580 15170 15170 15170 15170 0
104 20250401 184000 379312580 15170 15170 15170 15170 0
105 20250401 183900 379312580 15170 15170 15170 15170 0
106 20250401 183800 379312580 15170 15170 15170 15170 0
107 20250401 183700 379312580 15170 15170 15170 15170 0
108 20250401 183600 379312580 15170 15170 15170 15170 0
109 20250401 183500 379312580 15170 15170 15170 15170 0
110 20250401 183400 379312580 15170 15170 15170 15170 0
111 20250401 183300 379312580 15170 15170 15170 15170 0
112 20250401 183200 379312580 15170 15170 15170 15170 0
113 20250401 183100 379312580 15170 15170 15170 15170 0
114 20250401 183000 379312580 15170 15170 15170 15170 0
115 20250401 182900 379312580 15170 15170 15170 15170 0
116 20250401 182800 379312580 15170 15170 15170 15170 0
117 20250401 182700 379312580 15170 15170 15170 15170 0
118 20250401 182600 379312580 15170 15170 15170 15170 0
119 20250401 182500 379312580 15170 15170 15170 15170 0
120 20250401 182400 379312580 15170 15170 15170 15170 0
121 20250401 182300 379312580 15170 15170 15170 15170 0
122 20250401 182200 379312580 15170 15170 15170 15170 208
123 20250401 182100 379312580 15170 15170 15170 15170 0
124 20250401 182000 379312580 15170 15170 15170 15170 0
125 20250401 181900 379312580 15170 15170 15170 15170 0
126 20250401 181800 379312580 15170 15170 15170 15170 0
127 20250401 181700 379312580 15170 15170 15170 15170 0
128 20250401 181600 379312580 15170 15170 15170 15170 0
129 20250401 181500 379312580 15170 15170 15170 15170 0
130 20250401 181400 379312580 15170 15170 15170 15170 0
131 20250401 181300 379312580 15170 15170 15170 15170 0
132 20250401 181200 379312580 15170 15170 15170 15170 0
133 20250401 181100 379312580 15170 15170 15170 15170 0
134 20250401 181000 379312580 15170 15170 15170 15170 0
135 20250401 180900 379312580 15170 15170 15170 15170 0
136 20250401 180800 379312580 15170 15170 15170 15170 0
137 20250401 180700 379312580 15170 15170 15170 15170 0
138 20250401 180600 379312580 15170 15170 15170 15170 0
139 20250401 180500 379312580 15170 15170 15170 15170 0
140 20250401 180400 379312580 15170 15170 15170 15170 0
141 20250401 180300 379312580 15170 15170 15170 15170 0
142 20250401 180200 379312580 15170 15170 15170 15170 0
143 20250401 180100 379312580 15170 15170 15170 15170 0
144 20250401 180000 379312580 15170 15170 15170 15170 0
145 20250401 175900 379312580 15170 15170 15170 15170 0
146 20250401 175800 379312580 15170 15170 15170 15170 0
147 20250401 175700 379312580 15170 15170 15170 15170 0
148 20250401 175600 379312580 15170 15170 15170 15170 0
149 20250401 175500 379312580 15170 15170 15170 15170 0
150 20250401 175400 379312580 15170 15170 15170 15170 0
151 20250401 175300 379312580 15170 15170 15170 15170 0
152 20250401 175200 379312580 15170 15170 15170 15170 208
153 20250401 175100 379312580 15170 15170 15170 15170 0
154 20250401 175000 379312580 15170 15170 15170 15170 0
155 20250401 174900 379312580 15170 15170 15170 15170 0
156 20250401 174800 379312580 15170 15170 15170 15170 0
157 20250401 174700 379312580 15170 15170 15170 15170 0
158 20250401 174600 379312580 15170 15170 15170 15170 0
159 20250401 174500 379312580 15170 15170 15170 15170 0
160 20250401 174400 379312580 15170 15170 15170 15170 0
161 20250401 174300 379312580 15170 15170 15170 15170 0
162 20250401 174200 379312580 15170 15170 15170 15170 0
163 20250401 174100 379312580 15170 15170 15170 15170 0
164 20250401 174000 379312580 15170 15170 15170 15170 0
165 20250401 173900 379312580 15170 15170 15170 15170 0
166 20250401 173800 379312580 15170 15170 15170 15170 0
167 20250401 173700 379312580 15170 15170 15170 15170 0
168 20250401 173600 379312580 15170 15170 15170 15170 0
169 20250401 173500 379312580 15170 15170 15170 15170 0
170 20250401 173400 379312580 15170 15170 15170 15170 0
171 20250401 173300 379312580 15170 15170 15170 15170 0
172 20250401 173200 379312580 15170 15170 15170 15170 0
173 20250401 173100 379312580 15170 15170 15170 15170 0
174 20250401 173000 379312580 15170 15170 15170 15170 0
175 20250401 172900 379312580 15170 15170 15170 15170 0
176 20250401 172800 379312580 15170 15170 15170 15170 0
177 20250401 172700 379312580 15170 15170 15170 15170 0
178 20250401 172600 379312580 15170 15170 15170 15170 0
179 20250401 172500 379312580 15170 15170 15170 15170 0
180 20250401 172400 379312580 15170 15170 15170 15170 0
181 20250401 172300 379312580 15170 15170 15170 15170 0
182 20250401 172200 379312580 15170 15170 15170 15170 208
183 20250401 172100 379312580 15170 15170 15170 15170 0
184 20250401 172000 379312580 15170 15170 15170 15170 0
185 20250401 171900 379312580 15170 15170 15170 15170 0
186 20250401 171800 379312580 15170 15170 15170 15170 0
187 20250401 171700 379312580 15170 15170 15170 15170 0
188 20250401 171600 379312580 15170 15170 15170 15170 0
189 20250401 171500 379312580 15170 15170 15170 15170 0
190 20250401 171400 379312580 15170 15170 15170 15170 0
191 20250401 171300 379312580 15170 15170 15170 15170 0
192 20250401 171200 379312580 15170 15170 15170 15170 0
193 20250401 171100 379312580 15170 15170 15170 15170 0
194 20250401 171000 379312580 15170 15170 15170 15170 0
195 20250401 170900 379312580 15170 15170 15170 15170 0
196 20250401 170800 379312580 15170 15170 15170 15170 0
197 20250401 170700 379312580 15170 15170 15170 15170 0
198 20250401 170600 379312580 15170 15170 15170 15170 0
199 20250401 170500 379312580 15170 15170 15170 15170 0
200 20250401 170400 379312580 15170 15170 15170 15170 0
201 20250401 170300 379312580 15170 15170 15170 15170 0
202 20250401 170200 379312580 15170 15170 15170 15170 0
203 20250401 170100 379312580 15170 15170 15170 15170 0
204 20250401 170000 379312580 15170 15170 15170 15170 0
205 20250401 165900 379312580 15170 15170 15170 15170 0
206 20250401 165800 379312580 15170 15170 15170 15170 0
207 20250401 165700 379312580 15170 15170 15170 15170 0
208 20250401 165600 379312580 15170 15170 15170 15170 0
209 20250401 165500 379312580 15170 15170 15170 15170 0
210 20250401 165400 379312580 15170 15170 15170 15170 0
211 20250401 165300 379312580 15170 15170 15170 15170 0
212 20250401 165200 379312580 15170 15170 15170 15170 208
213 20250401 165100 379312580 15170 15170 15170 15170 0
214 20250401 165000 379312580 15170 15170 15170 15170 0
215 20250401 164900 379312580 15170 15170 15170 15170 0
216 20250401 164800 379312580 15170 15170 15170 15170 0
217 20250401 164700 379312580 15170 15170 15170 15170 0
218 20250401 164600 379312580 15170 15170 15170 15170 0
219 20250401 164500 379312580 15170 15170 15170 15170 0
220 20250401 164400 379312580 15170 15170 15170 15170 0
221 20250401 164300 379312580 15170 15170 15170 15170 0
222 20250401 164200 379312580 15170 15170 15170 15170 0
223 20250401 164100 379312580 15170 15170 15170 15170 0
224 20250401 164000 379312580 15170 15170 15170 15170 0
225 20250401 163900 379312580 15170 15170 15170 15170 0
226 20250401 163800 379312580 15170 15170 15170 15170 0
227 20250401 163700 379312580 15170 15170 15170 15170 0
228 20250401 163600 379312580 15170 15170 15170 15170 0
229 20250401 163500 379312580 15170 15170 15170 15170 0
230 20250401 163400 379312580 15170 15170 15170 15170 0
231 20250401 163300 379312580 15170 15170 15170 15170 0
232 20250401 163200 379312580 15170 15170 15170 15170 0
233 20250401 163100 379312580 15170 15170 15170 15170 0
234 20250401 163000 379312580 15170 15170 15170 15170 0
235 20250401 162900 379312580 15170 15170 15170 15170 0
236 20250401 162800 379312580 15170 15170 15170 15170 0
237 20250401 162700 379312580 15170 15170 15170 15170 0
238 20250401 162600 379312580 15170 15170 15170 15170 0
239 20250401 162500 379312580 15170 15170 15170 15170 0
240 20250401 162400 379312580 15170 15170 15170 15170 0
241 20250401 162300 379312580 15170 15170 15170 15170 0
242 20250401 162200 379312580 15170 15170 15170 15170 208
243 20250401 162100 379312580 15170 15170 15170 15170 0
244 20250401 162000 379312580 15170 15170 15170 15170 0
245 20250401 161900 379312580 15170 15170 15170 15170 0
246 20250401 161800 379312580 15170 15170 15170 15170 0
247 20250401 161700 379312580 15170 15170 15170 15170 0
248 20250401 161600 379312580 15170 15170 15170 15170 0
249 20250401 161500 379312580 15170 15170 15170 15170 0
250 20250401 161400 379312580 15170 15170 15170 15170 0
251 20250401 161300 379312580 15170 15170 15170 15170 0
252 20250401 161200 379312580 15170 15170 15170 15170 0
253 20250401 161100 379312580 15170 15170 15170 15170 0
254 20250401 161000 379312580 15170 15170 15170 15170 0
255 20250401 160900 379312580 15170 15170 15170 15170 0
256 20250401 160800 379312580 15170 15170 15170 15170 0
257 20250401 160700 379312580 15170 15170 15170 15170 0
258 20250401 160600 379312580 15170 15170 15170 15170 0
259 20250401 160500 379312580 15170 15170 15170 15170 0
260 20250401 160400 379312580 15170 15170 15170 15170 0
261 20250401 160300 379312580 15170 15170 15170 15170 0
262 20250401 160200 379312580 15170 15170 15170 15170 0
263 20250401 160100 379312580 15170 15170 15170 15170 0
264 20250401 160000 379312580 15170 15170 15170 15170 0
265 20250401 155900 379312580 15170 15170 15170 15170 0
266 20250401 155800 379312580 15170 15170 15170 15170 0
267 20250401 155700 379312580 15170 15170 15170 15170 0
268 20250401 155600 379312580 15170 15170 15170 15170 0
269 20250401 155500 379312580 15170 15170 15170 15170 0
270 20250401 155400 379312580 15170 15170 15170 15170 0
271 20250401 155300 379312580 15170 15170 15170 15170 0
272 20250401 155200 379312580 15170 15170 15170 15170 208
273 20250401 155100 379312580 15170 15170 15170 15170 0
274 20250401 155000 379312580 15170 15170 15170 15170 0
275 20250401 154900 379312580 15170 15170 15170 15170 0
276 20250401 154800 379312580 15170 15170 15170 15170 0
277 20250401 154700 379312580 15170 15170 15170 15170 0
278 20250401 154600 379312580 15170 15170 15170 15170 0
279 20250401 154500 379312580 15170 15170 15170 15170 0
280 20250401 154400 379312580 15170 15170 15170 15170 0
281 20250401 154300 379312580 15170 15170 15170 15170 0
282 20250401 154200 379312580 15170 15170 15170 15170 0
283 20250401 154100 379312580 15170 15170 15170 15170 0
284 20250401 154000 379312580 15170 15170 15170 15170 0
285 20250401 153900 379312580 15170 15170 15170 15170 0
286 20250401 153800 379312580 15170 15170 15170 15170 0
287 20250401 153700 379312580 15170 15170 15170 15170 0
288 20250401 153600 379312580 15170 15170 15170 15170 0
289 20250401 153500 379312580 15170 15170 15170 15170 0
290 20250401 153400 379312580 15170 15170 15170 15170 0
291 20250401 153300 379312580 15170 15170 15170 15170 0
292 20250401 153200 379312580 15170 15170 15170 15170 0
293 20250401 153100 379312580 15170 15170 15170 15170 0
294 20250401 153000 379312580 15170 15170 15170 15170 208
295 20250401 152900 376157220 15130 15130 15130 15130 0
296 20250401 152800 376157220 15130 15130 15130 15130 0
297 20250401 152700 376157220 15130 15130 15130 15130 0
298 20250401 152600 376157220 15130 15130 15130 15130 0
299 20250401 152500 376157220 15130 15130 15130 15130 0
300 20250401 152400 376157220 15130 15130 15130 15130 0
301 20250401 152300 376157220 15130 15130 15130 15130 0
302 20250401 152200 376157220 15130 15130 15130 15130 0
303 20250401 152100 376157220 15130 15130 15130 15130 0
304 20250401 152000 376157220 15130 15130 15130 15130 0
305 20250401 151900 376157220 15130 15140 15140 15130 13
306 20250401 151800 375960500 15130 15120 15130 15120 157
307 20250401 151700 373585450 15120 15120 15120 15120 48
308 20250401 151600 372859690 15110 15110 15110 15110 200
309 20250401 151500 369837690 15110 15110 15110 15110 0
310 20250401 151400 369837690 15110 15110 15110 15110 9
311 20250401 151300 369701700 15090 15090 15090 15090 1
312 20250401 151200 369686610 15080 15080 15080 15080 0
313 20250401 151100 369686610 15080 15080 15080 15080 0
314 20250401 151000 369686610 15080 15090 15090 15080 134
315 20250401 150900 367665810 15090 15090 15090 15090 21
316 20250401 150800 367348920 15090 15090 15090 15090 11
317 20250401 150700 367182930 15130 15130 15130 15130 21
318 20250401 150600 366865200 15130 15130 15130 15130 0
319 20250401 150500 366865200 15130 15130 15130 15130 1
320 20250401 150400 366850070 15130 15110 15130 15090 125
321 20250401 150300 364962640 15120 15120 15120 15120 24
322 20250401 150200 364599760 15150 15150 15150 15150 0
323 20250401 150100 364599760 15150 15150 15150 15150 3
324 20250401 150000 364554310 15090 15090 15090 15090 27
325 20250401 145900 364146880 15100 15100 15100 15100 23
326 20250401 145800 363799580 15100 15120 15120 15100 412
327 20250401 145700 357576190 15160 15160 15160 15160 0
328 20250401 145600 357576190 15160 15160 15160 15160 0
329 20250401 145500 357576190 15160 15120 15160 15120 105
330 20250401 145400 355988390 15120 15120 15120 15120 0
331 20250401 145300 355988390 15120 15120 15120 15120 0
332 20250401 145200 355988390 15120 15120 15120 15120 0
333 20250401 145100 355988390 15120 15120 15120 15120 44
334 20250401 145000 355323110 15110 15110 15110 15110 0
335 20250401 144900 355323110 15110 15110 15110 15110 0
336 20250401 144800 355323110 15110 15110 15110 15110 0
337 20250401 144700 355323110 15110 15110 15110 15110 0
338 20250401 144600 355323110 15110 15110 15110 15110 55
339 20250401 144500 354492060 15110 15110 15110 15110 0
340 20250401 144400 354492060 15110 15110 15110 15110 26
341 20250401 144300 354099200 15110 15110 15110 15110 0
342 20250401 144200 354099200 15110 15110 15110 15110 23
343 20250401 144100 353751670 15110 15110 15110 15110 79
344 20250401 144000 352557980 15100 15100 15100 15100 0
345 20250401 143900 352557980 15100 15100 15100 15100 0
346 20250401 143800 352557980 15100 15110 15110 15100 110
347 20250401 143700 350896400 15110 15110 15110 15110 0
348 20250401 143600 350896400 15110 15110 15110 15110 0
349 20250401 143500 350896400 15110 15110 15110 15110 26
350 20250401 143400 350503540 15110 15110 15110 15110 54
351 20250401 143300 349687600 15110 15150 15150 15110 1666
352 20250401 143200 324479050 15160 15160 15160 15160 80
353 20250401 143100 323266250 15160 15160 15160 15160 0
354 20250401 143000 323266250 15160 15160 15160 15160 0
355 20250401 142900 323266250 15160 15160 15160 15160 59
356 20250401 142800 322371810 15160 15160 15160 15140 233
357 20250401 142700 318841680 15150 15150 15150 15150 41
358 20250401 142600 318220530 15140 15140 15140 15140 0
359 20250401 142500 318220530 15140 15140 15140 15140 1
360 20250401 142400 318205390 15150 15150 15150 15150 3
361 20250401 142300 318159940 15130 15130 15130 15130 0
362 20250401 142200 318159940 15130 15130 15130 15130 0
363 20250401 142100 318159940 15130 15130 15130 15130 94
364 20250401 142000 316737720 15130 15130 15130 15130 0
365 20250401 141900 316737720 15130 15130 15130 15130 0
366 20250401 141800 316737720 15130 15140 15140 15130 66
367 20250401 141700 315738610 15140 15140 15140 15140 0
368 20250401 141600 315738610 15140 15140 15140 15140 0
369 20250401 141500 315738610 15140 15130 15140 15130 54
370 20250401 141400 314921360 15130 15130 15130 15130 0
371 20250401 141300 314921360 15130 15130 15130 15130 0
372 20250401 141200 314921360 15130 15130 15130 15130 105
373 20250401 141100 313332710 15140 15150 15150 15140 92
374 20250401 141000 311939600 15140 15140 15140 15140 0
375 20250401 140900 311939600 15140 15140 15140 15140 0
376 20250401 140800 311939600 15140 15140 15140 15140 0
377 20250401 140700 311939600 15140 15140 15140 15140 24
378 20250401 140600 311576240 15130 15110 15130 15110 10
379 20250401 140500 311424960 15120 15120 15120 15120 0
380 20250401 140400 311424960 15120 15110 15120 15110 11
381 20250401 140300 311258650 15110 15110 15110 15110 0
382 20250401 140200 311258650 15110 15100 15110 15100 17
383 20250401 140100 311001870 15090 15090 15090 15090 9
384 20250401 140000 310866060 15080 15080 15080 15080 5
385 20250401 135900 310790660 15080 15080 15080 15080 6
386 20250401 135800 310700180 15080 15060 15080 15060 21
387 20250401 135700 310383670 15060 15060 15060 15060 11
388 20250401 135600 310218010 15060 15060 15060 15060 12
389 20250401 135500 310037290 15060 15060 15060 15060 15
390 20250401 135400 309811390 15060 15070 15070 15060 32
391 20250401 135300 309329240 15060 15060 15060 15060 15
392 20250401 135200 309103340 15060 15060 15060 15060 11
393 20250401 135100 308937680 15060 15060 15060 15060 13
394 20250401 135000 308741900 15060 15060 15060 15060 12
395 20250401 134900 308561180 15060 15050 15060 15050 29
396 20250401 134800 308124520 15050 15050 15050 15050 15
397 20250401 134700 307898770 15050 15070 15070 15050 270
398 20250401 134600 303832520 15080 15070 15080 15070 25
399 20250401 134500 303455630 15070 15060 15070 15060 10
400 20250401 134400 303304990 15060 15060 15060 15060 9
401 20250401 134300 303169450 15060 15060 15060 15060 11
402 20250401 134200 303003790 15060 15060 15060 15060 15
403 20250401 134100 302777890 15060 15060 15060 15060 12
404 20250401 134000 302597170 15060 15060 15060 15060 42
405 20250401 133900 301964650 15060 15060 15060 15060 11
406 20250401 133800 301798990 15060 15060 15060 15060 11
407 20250401 133700 301633330 15060 15060 15060 15060 14
408 20250401 133600 301422490 15060 15050 15070 15050 11
409 20250401 133500 301256880 15050 15050 15050 15050 11
410 20250401 133400 301091330 15050 15050 15050 15050 15
411 20250401 133300 300865580 15050 15050 15060 15050 12
412 20250401 133200 300684970 15050 15040 15050 15040 17
413 20250401 133100 300429190 15050 15040 15050 15040 9
414 20250401 133000 300293820 15050 15050 15050 15030 25
415 20250401 132900 299917710 15040 15040 15040 15040 72
416 20250401 132800 298834830 15040 15080 15080 15040 36
417 20250401 132700 298292870 15080 15080 15080 15070 124
418 20250401 132600 296422970 15090 15110 15110 15080 200
419 20250401 132500 293404020 15110 15110 15110 15110 131
420 20250401 132400 291424610 15110 15110 15110 15110 15
421 20250401 132300 291197960 15110 15120 15120 15110 32
422 20250401 132200 290714200 15120 15120 15120 15120 0
423 20250401 132100 290714200 15120 15120 15120 15120 29
424 20250401 132000 290275720 15120 15120 15120 15120 2
425 20250401 131900 290245480 15110 15120 15120 15110 52
426 20250401 131800 289459440 15110 15110 15110 15110 0
427 20250401 131700 289459440 15110 15110 15110 15110 0
428 20250401 131600 289459440 15110 15110 15110 15110 0
429 20250401 131500 289459440 15110 15110 15110 15110 0
430 20250401 131400 289459440 15110 15110 15110 15110 0
431 20250401 131300 289459440 15110 15110 15110 15110 0
432 20250401 131200 289459440 15110 15110 15120 15110 76
433 20250401 131100 288310980 15100 15100 15100 15100 0
434 20250401 131000 288310980 15100 15110 15110 15100 46
435 20250401 130900 287616120 15100 15100 15100 15100 10
436 20250401 130800 287465120 15100 15100 15100 15100 10
437 20250401 130700 287314120 15100 15100 15100 15100 10
438 20250401 130600 287163120 15100 15100 15100 15100 0
439 20250401 130500 287163120 15100 15100 15100 15100 0
440 20250401 130400 287163120 15100 15100 15100 15100 147
441 20250401 130300 284943420 15100 15100 15100 15100 131
442 20250401 130200 282965320 15110 15110 15110 15110 0
443 20250401 130100 282965320 15110 15100 15110 15100 246
444 20250401 130000 279250410 15100 15100 15100 15100 8
445 20250401 125900 279129610 15090 15090 15090 15090 0
446 20250401 125800 279129610 15090 15090 15090 15090 9
447 20250401 125700 278993800 15090 15100 15100 15090 100
448 20250401 125600 277483830 15100 15100 15100 15100 0
449 20250401 125500 277483830 15100 15100 15100 15100 0
450 20250401 125400 277483830 15100 15120 15120 15100 106
451 20250401 125300 275882050 15130 15130 15130 15130 0
452 20250401 125200 275882050 15130 15130 15130 15130 34
453 20250401 125100 275367630 15130 15130 15130 15130 0
454 20250401 125000 275367630 15130 15140 15140 15130 72
455 20250401 124900 274278240 15140 15140 15140 15140 27
456 20250401 124800 273869460 15140 15130 15140 15130 24
457 20250401 124700 273506110 15130 15130 15130 15130 0
458 20250401 124600 273506110 15130 15130 15130 15130 24
459 20250401 124500 273142990 15120 15120 15120 15120 0
460 20250401 124400 273142990 15120 15120 15120 15120 24
461 20250401 124300 272780110 15110 15110 15110 15110 16
462 20250401 124200 272538350 15110 15110 15110 15110 0
463 20250401 124100 272538350 15110 15110 15110 15110 29
464 20250401 124000 272100160 15110 15110 15110 15110 4
465 20250401 123900 272039720 15100 15110 15110 15070 429
466 20250401 123800 265568880 15120 15120 15120 15120 63
467 20250401 123700 264616320 15120 15180 15180 15120 635
468 20250401 123600 254999680 15190 15190 15190 15190 0
469 20250401 123500 254999680 15190 15190 15190 15190 64
470 20250401 123400 254027520 15190 15190 15190 15190 0
471 20250401 123300 254027520 15190 15190 15190 15190 0
472 20250401 123200 254027520 15190 15190 15190 15190 70
473 20250401 123100 252964220 15190 15200 15200 15190 200
474 20250401 123000 249924670 15240 15240 15240 15240 3
475 20250401 122900 249878950 15190 15190 15190 15190 5
476 20250401 122800 249803000 15190 15240 15240 15190 679
477 20250401 122700 239476300 15240 15240 15240 15240 5
478 20250401 122600 239400100 15250 15250 15250 15250 92
479 20250401 122500 237997100 15250 15250 15250 15250 54
480 20250401 122400 237173600 15250 15250 15250 15250 5
481 20250401 122300 237097350 15250 15250 15250 15250 67
482 20250401 122200 236075600 15270 15270 15270 15270 0
483 20250401 122100 236075600 15270 15270 15270 15270 26
484 20250401 122000 235678580 15270 15270 15270 15270 9
485 20250401 121900 235541150 15260 15270 15270 15260 25
486 20250401 121800 235159640 15270 15280 15280 15270 148
487 20250401 121700 232898700 15270 15270 15270 15270 0
488 20250401 121600 232898700 15270 15270 15270 15270 1
489 20250401 121500 232883430 15270 15270 15270 15270 1
490 20250401 121400 232868160 15270 15270 15270 15270 3
491 20250401 121300 232822350 15270 15270 15270 15270 122
492 20250401 121200 230959410 15280 15300 15300 15280 203
493 20250401 121100 227855840 15300 15300 15300 15300 0
494 20250401 121000 227855840 15300 15300 15300 15300 9
495 20250401 120900 227718140 15290 15290 15290 15290 2
496 20250401 120800 227687560 15290 15290 15290 15290 10
497 20250401 120700 227534660 15280 15280 15280 15280 0
498 20250401 120600 227534660 15280 15280 15280 15280 9
499 20250401 120500 227397140 15280 15280 15280 15280 47
500 20250401 120400 226678980 15280 15280 15280 15280 1
501 20250401 120300 226663700 15270 15270 15270 15270 0
502 20250401 120200 226663700 15270 15270 15270 15270 0
503 20250401 120100 226663700 15270 15270 15270 15270 4
504 20250401 120000 226602620 15270 15270 15270 15270 22
505 20250401 115900 226266680 15250 15270 15270 15250 44
506 20250401 115800 225594840 15270 15270 15270 15270 21
507 20250401 115700 225274170 15270 15270 15270 15270 0
508 20250401 115600 225274170 15270 15270 15270 15270 24
509 20250401 115500 224907690 15230 15230 15230 15230 0
510 20250401 115400 224907690 15230 15230 15230 15230 0
511 20250401 115300 224907690 15230 15230 15230 15230 0
512 20250401 115200 224907690 15230 15230 15230 15230 0
513 20250401 115100 224907690 15230 15230 15230 15230 2
514 20250401 115000 224877230 15280 15280 15280 15280 16
515 20250401 114900 224632750 15230 15280 15280 15230 732
516 20250401 114800 213464510 15300 15300 15300 15300 77
517 20250401 114700 212286410 15310 15310 15310 15310 24
518 20250401 114600 211918970 15300 15300 15300 15300 0
519 20250401 114500 211918970 15300 15300 15300 15300 0
520 20250401 114400 211918970 15300 15310 15310 15300 65
521 20250401 114300 210923840 15310 15310 15310 15310 11
522 20250401 114200 210755430 15310 15310 15310 15300 94
523 20250401 114100 209316310 15310 15310 15310 15310 4
524 20250401 114000 209255070 15310 15310 15310 15310 55
525 20250401 113900 208413020 15300 15290 15300 15290 137
526 20250401 113800 206317140 15280 15280 15290 15280 39
527 20250401 113700 205720960 15280 15280 15280 15280 139
528 20250401 113600 203597040 15280 15280 15280 15280 0
529 20250401 113500 203597040 15280 15280 15280 15280 1
530 20250401 113400 203581760 15280 15280 15280 15280 116
531 20250401 113300 201809280 15280 15270 15280 15270 175
532 20250401 113200 199137020 15270 15265 15270 15265 63
533 20250401 113100 198175060 15270 15270 15270 15270 0
534 20250401 113000 198175060 15270 15270 15270 15270 57
535 20250401 112900 197304670 15260 15260 15260 15260 4
536 20250401 112800 197243630 15270 15270 15270 15270 0
537 20250401 112700 197243630 15270 15270 15270 15270 50
538 20250401 112600 196480130 15260 15260 15260 15260 19
539 20250401 112500 196190190 15260 15260 15260 15260 23
540 20250401 112400 195839210 15260 15260 15260 15260 43
541 20250401 112300 195183030 15260 15260 15260 15260 0
542 20250401 112200 195183030 15260 15260 15260 15260 0
543 20250401 112100 195183030 15260 15240 15260 15240 317
544 20250401 112000 190348830 15240 15240 15240 15240 11
545 20250401 111900 190181190 15200 15230 15230 15200 603
546 20250401 111800 181012500 15190 15190 15190 15190 0
547 20250401 111700 181012500 15190 15190 15190 15190 0
548 20250401 111600 181012500 15190 15190 15190 15190 0
549 20250401 111500 181012500 15190 15190 15190 15190 50
550 20250401 111400 180253000 15240 15220 15240 15200 160
551 20250401 111300 177818380 15240 15250 15250 15240 218
552 20250401 111200 174494150 15250 15230 15250 15230 1571
553 20250401 111100 150567560 15220 15230 15230 15220 2
554 20250401 111000 150537110 15220 15230 15230 15220 14
555 20250401 110900 150323930 15220 15230 15230 15220 50
556 20250401 110800 149562440 15230 15230 15230 15230 123
557 20250401 110700 147689150 15220 15230 15230 15220 43
558 20250401 110600 147034300 15230 15230 15230 15230 5
559 20250401 110500 146958150 15230 15230 15230 15230 0
560 20250401 110400 146958150 15230 15230 15230 15220 143
561 20250401 110300 144780290 15230 15230 15230 15230 25
562 20250401 110200 144399540 15230 15230 15230 15230 0
563 20250401 110100 144399540 15230 15230 15230 15230 34
564 20250401 110000 143881720 15230 15230 15230 15230 10
565 20250401 105900 143729420 15220 15230 15230 15220 51
566 20250401 105800 142952720 15220 15220 15230 15220 65
567 20250401 105700 141963020 15220 15220 15220 15220 216
568 20250401 105600 138675500 15200 15200 15200 15200 0
569 20250401 105500 138675500 15200 15170 15200 15170 453
570 20250401 105400 131790380 15150 15150 15150 15150 0
571 20250401 105300 131790380 15150 15150 15150 15150 0
572 20250401 105200 131790380 15150 15150 15150 15150 0
573 20250401 105100 131790380 15150 15150 15150 15150 0
574 20250401 105000 131790380 15150 15150 15150 15150 57
575 20250401 104900 130926830 15140 15150 15150 15140 46
576 20250401 104800 130229940 15150 15150 15150 15150 0
577 20250401 104700 130229940 15150 15140 15150 15140 4
578 20250401 104600 130169360 15130 15120 15130 15120 9
579 20250401 104500 130033250 15090 15090 15090 15090 0
580 20250401 104400 130033250 15090 15080 15090 15080 2
581 20250401 104300 130003080 15070 15070 15070 15070 0
582 20250401 104200 130003080 15070 15070 15070 15070 0
583 20250401 104100 130003080 15070 15070 15080 15070 61
584 20250401 104000 129083800 15070 15070 15070 15070 10
585 20250401 103900 128933100 15050 15050 15050 15050 30
586 20250401 103800 128481600 15050 15020 15050 15000 546
587 20250401 103700 120282570 15060 15060 15060 15060 0
588 20250401 103600 120282570 15060 15080 15080 15060 236
589 20250401 103500 116726950 15110 15120 15120 15110 108
590 20250401 103400 115094830 15150 15160 15160 15150 105
591 20250401 103300 113503430 15180 15190 15200 15180 216
592 20250401 103200 110222050 15180 15180 15180 15180 0
593 20250401 103100 110222050 15180 15180 15180 15180 0
594 20250401 103000 110222050 15180 15170 15180 15170 382
595 20250401 102900 104424940 15160 15160 15160 15160 4
596 20250401 102800 104364300 15160 15160 15160 15160 435
597 20250401 102700 97769700 15160 15160 15160 15160 92
598 20250401 102600 96374980 15160 15160 15160 15160 24
599 20250401 102500 96011140 15170 15170 15170 15170 30
600 20250401 102400 95556040 15170 15150 15170 15150 25
601 20250401 102300 95177190 15150 15150 15150 15150 0
602 20250401 102200 95177190 15150 15150 15150 15150 0
603 20250401 102100 95177190 15150 15150 15150 15150 44
604 20250401 102000 94510590 15150 15170 15170 15150 77
605 20250401 101900 93342850 15170 15170 15170 15170 3
606 20250401 101800 93297340 15170 15170 15170 15170 251
607 20250401 101700 89489670 15170 15170 15170 15170 0
608 20250401 101600 89489670 15170 15160 15170 15160 206
609 20250401 101500 86366540 15150 15150 15150 15150 44
610 20250401 101400 85699940 15150 15120 15160 15120 101
611 20250401 101300 84169540 15120 15120 15120 15120 0
612 20250401 101200 84169540 15120 15120 15120 15120 2
613 20250401 101100 84139300 15110 15110 15110 15110 7
614 20250401 101000 84033530 15100 15100 15100 15100 9
615 20250401 100900 83897630 15080 15070 15080 15070 37
616 20250401 100800 83339800 15060 15060 15060 15060 0
617 20250401 100700 83339800 15060 15040 15060 15040 135
618 20250401 100600 81308530 15030 15030 15030 15030 0
619 20250401 100500 81308530 15030 15030 15030 15030 8
620 20250401 100400 81188290 15040 15040 15040 15040 0
621 20250401 100300 81188290 15040 15040 15040 15040 0
622 20250401 100200 81188290 15040 15040 15040 15040 0
623 20250401 100100 81188290 15040 15040 15040 15040 0
624 20250401 100000 81188290 15040 15040 15040 15040 5
625 20250401 095900 81113090 15000 15040 15040 15000 116
626 20250401 095800 79370260 15060 15050 15060 15050 28
627 20250401 095700 78948820 15060 15060 15060 15060 0
628 20250401 095600 78948820 15060 15070 15070 15060 25
629 20250401 095500 78572100 15070 15070 15070 15070 0
630 20250401 095400 78572100 15070 15070 15070 15070 1
631 20250401 095300 78557030 15080 15080 15080 15080 0
632 20250401 095200 78557030 15080 15080 15080 15080 38
633 20250401 095100 77983990 15080 15080 15080 15080 0
634 20250401 095000 77983990 15080 15080 15080 15080 18
635 20250401 094900 77712550 15080 15100 15100 15080 3
636 20250401 094800 77667290 15090 15080 15090 15070 17
637 20250401 094700 77410830 15050 15050 15050 15050 0
638 20250401 094600 77410830 15050 15050 15050 15050 34
639 20250401 094500 76899130 15050 15050 15050 15050 0
640 20250401 094400 76899130 15050 15050 15050 15050 30
641 20250401 094300 76447630 15050 15050 15050 15050 0
642 20250401 094200 76447630 15050 15050 15050 15050 114
643 20250401 094100 74731930 15050 15070 15070 15050 472
644 20250401 094000 67627760 15080 15080 15080 15080 0
645 20250401 093900 67627760 15080 15080 15080 15080 0
646 20250401 093800 67627760 15080 15080 15080 15080 13
647 20250401 093700 67431720 15050 15050 15050 15050 1
648 20250401 093600 67416670 15040 15040 15040 15040 0
649 20250401 093500 67416670 15040 15040 15040 15040 0
650 20250401 093400 67416670 15040 15040 15040 15040 0
651 20250401 093300 67416670 15040 15040 15040 15040 110
652 20250401 093200 65762270 15050 15090 15090 15050 87
653 20250401 093100 64451510 15100 15100 15100 15100 0
654 20250401 093000 64451510 15100 15100 15100 15100 3
655 20250401 092900 64406210 15100 15100 15100 15100 32
656 20250401 092800 63923010 15180 15180 15180 15180 0
657 20250401 092700 63923010 15180 15180 15180 15180 340
658 20250401 092600 58761810 15180 15180 15180 15180 0
659 20250401 092500 58761810 15180 15230 15230 15180 481
660 20250401 092400 51450180 15230 15230 15230 15230 2
661 20250401 092300 51419720 15230 15240 15260 15230 315
662 20250401 092200 46618535 15250 15210 15250 15210 95
663 20250401 092100 45173100 15200 15170 15200 15170 281
664 20250401 092000 40903870 15160 15150 15160 15150 122
665 20250401 091900 39055010 15150 15110 15150 15090 1643
666 20250401 091800 14240150 15110 15070 15110 15050 318
667 20250401 091700 9445110 15050 15050 15050 15050 0
668 20250401 091600 9445110 15050 15060 15060 15040 127
669 20250401 091500 7533060 15060 15020 15060 15020 59
670 20250401 091400 6645240 15020 15000 15020 15000 122
671 20250401 091300 4813040 14980 14980 14980 14980 0
672 20250401 091200 4813040 14980 14980 14980 14980 1
673 20250401 091100 4798060 15010 15010 15010 15010 5
674 20250401 091000 4723010 15000 14980 15000 14980 105
675 20250401 090900 3148940 14980 14980 14980 14980 0
676 20250401 090800 3148940 14980 14980 14980 14980 0
677 20250401 090700 3148940 14980 14980 14980 14980 3
678 20250401 090600 3104000 14980 14980 14980 14980 6
679 20250401 090500 3014120 14970 14970 14970 14970 2
680 20250401 090400 2984180 14960 14940 14960 14940 4
681 20250401 090300 2924360 14930 14930 14930 14930 72
682 20250401 090200 1849400 14930 14920 14940 14920 102
683 20250401 090100 327530 14920 14880 14920 14880 5
684 20250401 090000 252980 14900 14880 14900 14880 17