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

685
104700/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,685 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,202300,150912230,8060,8060,8060,8060,188
20250401,202200,150912230,8060,8060,8060,8060,0
20250401,202100,150912230,8060,8060,8060,8060,0
20250401,202000,150912230,8060,8060,8060,8060,0
20250401,201900,150912230,8060,8060,8060,8060,0
20250401,201800,150912230,8060,8060,8060,8060,0
20250401,201700,150912230,8060,8060,8060,8060,0
20250401,201600,150912230,8060,8060,8060,8060,0
20250401,201500,150912230,8060,8060,8060,8060,0
20250401,201400,150912230,8060,8060,8060,8060,0
20250401,201300,150912230,8060,8060,8060,8060,0
20250401,201200,150912230,8060,8060,8060,8060,0
20250401,201100,150912230,8060,8060,8060,8060,0
20250401,201000,150912230,8060,8060,8060,8060,0
20250401,200900,150912230,8060,8060,8060,8060,0
20250401,200800,150912230,8060,8060,8060,8060,0
20250401,200700,150912230,8060,8060,8060,8060,0
20250401,200600,150912230,8060,8060,8060,8060,0
20250401,200500,150912230,8060,8060,8060,8060,0
20250401,200400,150912230,8060,8060,8060,8060,0
20250401,200300,150912230,8060,8060,8060,8060,0
20250401,200200,150912230,8060,8060,8060,8060,0
20250401,200100,150912230,8060,8060,8060,8060,0
20250401,200000,150912230,8060,8060,8060,8060,0
20250401,195900,150912230,8060,8060,8060,8060,0
20250401,195800,150912230,8060,8060,8060,8060,0
20250401,195700,150912230,8060,8060,8060,8060,0
20250401,195600,150912230,8060,8060,8060,8060,0
20250401,195500,150912230,8060,8060,8060,8060,0
20250401,195400,150912230,8060,8060,8060,8060,0
20250401,195300,150912230,8060,8060,8060,8060,188
20250401,195200,150912230,8060,8060,8060,8060,0
20250401,195100,150912230,8060,8060,8060,8060,0
20250401,195000,150912230,8060,8060,8060,8060,0
20250401,194900,150912230,8060,8060,8060,8060,0
20250401,194800,150912230,8060,8060,8060,8060,0
20250401,194700,150912230,8060,8060,8060,8060,0
20250401,194600,150912230,8060,8060,8060,8060,0
20250401,194500,150912230,8060,8060,8060,8060,0
20250401,194400,150912230,8060,8060,8060,8060,0
20250401,194300,150912230,8060,8060,8060,8060,0
20250401,194200,150912230,8060,8060,8060,8060,0
20250401,194100,150912230,8060,8060,8060,8060,0
20250401,194000,150912230,8060,8060,8060,8060,0
20250401,193900,150912230,8060,8060,8060,8060,0
20250401,193800,150912230,8060,8060,8060,8060,0
20250401,193700,150912230,8060,8060,8060,8060,0
20250401,193600,150912230,8060,8060,8060,8060,0
20250401,193500,150912230,8060,8060,8060,8060,0
20250401,193400,150912230,8060,8060,8060,8060,0
20250401,193300,150912230,8060,8060,8060,8060,0
20250401,193200,150912230,8060,8060,8060,8060,0
20250401,193100,150912230,8060,8060,8060,8060,0
20250401,193000,150912230,8060,8060,8060,8060,0
20250401,192900,150912230,8060,8060,8060,8060,0
20250401,192800,150912230,8060,8060,8060,8060,0
20250401,192700,150912230,8060,8060,8060,8060,0
20250401,192600,150912230,8060,8060,8060,8060,0
20250401,192500,150912230,8060,8060,8060,8060,0
20250401,192400,150912230,8060,8060,8060,8060,0
20250401,192300,150912230,8060,8060,8060,8060,188
20250401,192200,150912230,8060,8060,8060,8060,0
20250401,192100,150912230,8060,8060,8060,8060,0
20250401,192000,150912230,8060,8060,8060,8060,0
20250401,191900,150912230,8060,8060,8060,8060,0
20250401,191800,150912230,8060,8060,8060,8060,0
20250401,191700,150912230,8060,8060,8060,8060,0
20250401,191600,150912230,8060,8060,8060,8060,0
20250401,191500,150912230,8060,8060,8060,8060,0
20250401,191400,150912230,8060,8060,8060,8060,0
20250401,191300,150912230,8060,8060,8060,8060,0
20250401,191200,150912230,8060,8060,8060,8060,0
20250401,191100,150912230,8060,8060,8060,8060,0
20250401,191000,150912230,8060,8060,8060,8060,0
20250401,190900,150912230,8060,8060,8060,8060,0
20250401,190800,150912230,8060,8060,8060,8060,0
20250401,190700,150912230,8060,8060,8060,8060,0
20250401,190600,150912230,8060,8060,8060,8060,0
20250401,190500,150912230,8060,8060,8060,8060,0
20250401,190400,150912230,8060,8060,8060,8060,0
20250401,190300,150912230,8060,8060,8060,8060,0
20250401,190200,150912230,8060,8060,8060,8060,0
20250401,190100,150912230,8060,8060,8060,8060,0
20250401,190000,150912230,8060,8060,8060,8060,0
20250401,185900,150912230,8060,8060,8060,8060,0
20250401,185800,150912230,8060,8060,8060,8060,0
20250401,185700,150912230,8060,8060,8060,8060,0
20250401,185600,150912230,8060,8060,8060,8060,0
20250401,185500,150912230,8060,8060,8060,8060,0
20250401,185400,150912230,8060,8060,8060,8060,0
20250401,185300,150912230,8060,8060,8060,8060,188
20250401,185200,150912230,8060,8060,8060,8060,0
20250401,185100,150912230,8060,8060,8060,8060,0
20250401,185000,150912230,8060,8060,8060,8060,0
20250401,184900,150912230,8060,8060,8060,8060,0
20250401,184800,150912230,8060,8060,8060,8060,0
20250401,184700,150912230,8060,8060,8060,8060,0
20250401,184600,150912230,8060,8060,8060,8060,0
20250401,184500,150912230,8060,8060,8060,8060,0
20250401,184400,150912230,8060,8060,8060,8060,0
20250401,184300,150912230,8060,8060,8060,8060,0
20250401,184200,150912230,8060,8060,8060,8060,0
20250401,184100,150912230,8060,8060,8060,8060,0
20250401,184000,150912230,8060,8060,8060,8060,0
20250401,183900,150912230,8060,8060,8060,8060,0
20250401,183800,150912230,8060,8060,8060,8060,0
20250401,183700,150912230,8060,8060,8060,8060,0
20250401,183600,150912230,8060,8060,8060,8060,0
20250401,183500,150912230,8060,8060,8060,8060,0
20250401,183400,150912230,8060,8060,8060,8060,0
20250401,183300,150912230,8060,8060,8060,8060,0
20250401,183200,150912230,8060,8060,8060,8060,0
20250401,183100,150912230,8060,8060,8060,8060,0
20250401,183000,150912230,8060,8060,8060,8060,0
20250401,182900,150912230,8060,8060,8060,8060,0
20250401,182800,150912230,8060,8060,8060,8060,0
20250401,182700,150912230,8060,8060,8060,8060,0
20250401,182600,150912230,8060,8060,8060,8060,0
20250401,182500,150912230,8060,8060,8060,8060,0
20250401,182400,150912230,8060,8060,8060,8060,0
20250401,182300,150912230,8060,8060,8060,8060,188
20250401,182200,150912230,8060,8060,8060,8060,0
20250401,182100,150912230,8060,8060,8060,8060,0
20250401,182000,150912230,8060,8060,8060,8060,0
20250401,181900,150912230,8060,8060,8060,8060,0
20250401,181800,150912230,8060,8060,8060,8060,0
20250401,181700,150912230,8060,8060,8060,8060,0
20250401,181600,150912230,8060,8060,8060,8060,0
20250401,181500,150912230,8060,8060,8060,8060,0
20250401,181400,150912230,8060,8060,8060,8060,0
20250401,181300,150912230,8060,8060,8060,8060,0
20250401,181200,150912230,8060,8060,8060,8060,0
20250401,181100,150912230,8060,8060,8060,8060,0
20250401,181000,150912230,8060,8060,8060,8060,0
20250401,180900,150912230,8060,8060,8060,8060,0
20250401,180800,150912230,8060,8060,8060,8060,0
20250401,180700,150912230,8060,8060,8060,8060,0
20250401,180600,150912230,8060,8060,8060,8060,0
20250401,180500,150912230,8060,8060,8060,8060,0
20250401,180400,150912230,8060,8060,8060,8060,0
20250401,180300,150912230,8060,8060,8060,8060,0
20250401,180200,150912230,8060,8060,8060,8060,0
20250401,180100,150912230,8060,8060,8060,8060,0
20250401,180000,150912230,8060,8060,8060,8060,0
20250401,175900,150912230,8060,8060,8060,8060,0
20250401,175800,150912230,8060,8060,8060,8060,0
20250401,175700,150912230,8060,8060,8060,8060,0
20250401,175600,150912230,8060,8060,8060,8060,0
20250401,175500,150912230,8060,8060,8060,8060,0
20250401,175400,150912230,8060,8060,8060,8060,0
20250401,175300,150912230,8060,8060,8060,8060,188
20250401,175200,150912230,8060,8060,8060,8060,0
20250401,175100,150912230,8060,8060,8060,8060,0
20250401,175000,150912230,8060,8060,8060,8060,0
20250401,174900,150912230,8060,8060,8060,8060,0
20250401,174800,150912230,8060,8060,8060,8060,0
20250401,174700,150912230,8060,8060,8060,8060,0
20250401,174600,150912230,8060,8060,8060,8060,0
20250401,174500,150912230,8060,8060,8060,8060,0
20250401,174400,150912230,8060,8060,8060,8060,0
20250401,174300,150912230,8060,8060,8060,8060,0
20250401,174200,150912230,8060,8060,8060,8060,0
20250401,174100,150912230,8060,8060,8060,8060,0
20250401,174000,150912230,8060,8060,8060,8060,0
20250401,173900,150912230,8060,8060,8060,8060,0
20250401,173800,150912230,8060,8060,8060,8060,0
20250401,173700,150912230,8060,8060,8060,8060,0
20250401,173600,150912230,8060,8060,8060,8060,0
20250401,173500,150912230,8060,8060,8060,8060,0
20250401,173400,150912230,8060,8060,8060,8060,0
20250401,173300,150912230,8060,8060,8060,8060,0
20250401,173200,150912230,8060,8060,8060,8060,0
20250401,173100,150912230,8060,8060,8060,8060,0
20250401,173000,150912230,8060,8060,8060,8060,0
20250401,172900,150912230,8060,8060,8060,8060,0
20250401,172800,150912230,8060,8060,8060,8060,0
20250401,172700,150912230,8060,8060,8060,8060,0
20250401,172600,150912230,8060,8060,8060,8060,0
20250401,172500,150912230,8060,8060,8060,8060,0
20250401,172400,150912230,8060,8060,8060,8060,0
20250401,172300,150912230,8060,8060,8060,8060,188
20250401,172200,150912230,8060,8060,8060,8060,0
20250401,172100,150912230,8060,8060,8060,8060,0
20250401,172000,150912230,8060,8060,8060,8060,0
20250401,171900,150912230,8060,8060,8060,8060,0
20250401,171800,150912230,8060,8060,8060,8060,0
20250401,171700,150912230,8060,8060,8060,8060,0
20250401,171600,150912230,8060,8060,8060,8060,0
20250401,171500,150912230,8060,8060,8060,8060,0
20250401,171400,150912230,8060,8060,8060,8060,0
20250401,171300,150912230,8060,8060,8060,8060,0
20250401,171200,150912230,8060,8060,8060,8060,0
20250401,171100,150912230,8060,8060,8060,8060,0
20250401,171000,150912230,8060,8060,8060,8060,0
20250401,170900,150912230,8060,8060,8060,8060,0
20250401,170800,150912230,8060,8060,8060,8060,0
20250401,170700,150912230,8060,8060,8060,8060,0
20250401,170600,150912230,8060,8060,8060,8060,0
20250401,170500,150912230,8060,8060,8060,8060,0
20250401,170400,150912230,8060,8060,8060,8060,0
20250401,170300,150912230,8060,8060,8060,8060,0
20250401,170200,150912230,8060,8060,8060,8060,0
20250401,170100,150912230,8060,8060,8060,8060,0
20250401,170000,150912230,8060,8060,8060,8060,0
20250401,165900,150912230,8060,8060,8060,8060,0
20250401,165800,150912230,8060,8060,8060,8060,0
20250401,165700,150912230,8060,8060,8060,8060,0
20250401,165600,150912230,8060,8060,8060,8060,0
20250401,165500,150912230,8060,8060,8060,8060,0
20250401,165400,150912230,8060,8060,8060,8060,0
20250401,165300,150912230,8060,8060,8060,8060,188
20250401,165200,150912230,8060,8060,8060,8060,0
20250401,165100,150912230,8060,8060,8060,8060,0
20250401,165000,150912230,8060,8060,8060,8060,0
20250401,164900,150912230,8060,8060,8060,8060,0
20250401,164800,150912230,8060,8060,8060,8060,0
20250401,164700,150912230,8060,8060,8060,8060,0
20250401,164600,150912230,8060,8060,8060,8060,0
20250401,164500,150912230,8060,8060,8060,8060,0
20250401,164400,150912230,8060,8060,8060,8060,0
20250401,164300,150912230,8060,8060,8060,8060,0
20250401,164200,150912230,8060,8060,8060,8060,0
20250401,164100,150912230,8060,8060,8060,8060,0
20250401,164000,150912230,8060,8060,8060,8060,0
20250401,163900,150912230,8060,8060,8060,8060,0
20250401,163800,150912230,8060,8060,8060,8060,0
20250401,163700,150912230,8060,8060,8060,8060,0
20250401,163600,150912230,8060,8060,8060,8060,0
20250401,163500,150912230,8060,8060,8060,8060,0
20250401,163400,150912230,8060,8060,8060,8060,0
20250401,163300,150912230,8060,8060,8060,8060,0
20250401,163200,150912230,8060,8060,8060,8060,0
20250401,163100,150912230,8060,8060,8060,8060,0
20250401,163000,150912230,8060,8060,8060,8060,0
20250401,162900,150912230,8060,8060,8060,8060,0
20250401,162800,150912230,8060,8060,8060,8060,0
20250401,162700,150912230,8060,8060,8060,8060,0
20250401,162600,150912230,8060,8060,8060,8060,0
20250401,162500,150912230,8060,8060,8060,8060,0
20250401,162400,150912230,8060,8060,8060,8060,0
20250401,162300,150912230,8060,8060,8060,8060,188
20250401,162200,150912230,8060,8060,8060,8060,0
20250401,162100,150912230,8060,8060,8060,8060,0
20250401,162000,150912230,8060,8060,8060,8060,0
20250401,161900,150912230,8060,8060,8060,8060,0
20250401,161800,150912230,8060,8060,8060,8060,0
20250401,161700,150912230,8060,8060,8060,8060,0
20250401,161600,150912230,8060,8060,8060,8060,0
20250401,161500,150912230,8060,8060,8060,8060,0
20250401,161400,150912230,8060,8060,8060,8060,0
20250401,161300,150912230,8060,8060,8060,8060,0
20250401,161200,150912230,8060,8060,8060,8060,0
20250401,161100,150912230,8060,8060,8060,8060,0
20250401,161000,150912230,8060,8060,8060,8060,0
20250401,160900,150912230,8060,8060,8060,8060,0
20250401,160800,150912230,8060,8060,8060,8060,0
20250401,160700,150912230,8060,8060,8060,8060,0
20250401,160600,150912230,8060,8060,8060,8060,0
20250401,160500,150912230,8060,8060,8060,8060,0
20250401,160400,150912230,8060,8060,8060,8060,0
20250401,160300,150912230,8060,8060,8060,8060,0
20250401,160200,150912230,8060,8060,8060,8060,0
20250401,160100,150912230,8060,8060,8060,8060,0
20250401,160000,150912230,8060,8060,8060,8060,0
20250401,155900,150912230,8060,8060,8060,8060,0
20250401,155800,150912230,8060,8060,8060,8060,0
20250401,155700,150912230,8060,8060,8060,8060,0
20250401,155600,150912230,8060,8060,8060,8060,0
20250401,155500,150912230,8060,8060,8060,8060,0
20250401,155400,150912230,8060,8060,8060,8060,0
20250401,155300,150912230,8060,8060,8060,8060,188
20250401,155200,150912230,8060,8060,8060,8060,0
20250401,155100,150912230,8060,8060,8060,8060,0
20250401,155000,150912230,8060,8060,8060,8060,0
20250401,154900,150912230,8060,8060,8060,8060,0
20250401,154800,150912230,8060,8060,8060,8060,0
20250401,154700,150912230,8060,8060,8060,8060,0
20250401,154600,150912230,8060,8060,8060,8060,0
20250401,154500,150912230,8060,8060,8060,8060,0
20250401,154400,150912230,8060,8060,8060,8060,0
20250401,154300,150912230,8060,8060,8060,8060,0
20250401,154200,150912230,8060,8060,8060,8060,0
20250401,154100,150912230,8060,8060,8060,8060,0
20250401,154000,150912230,8060,8060,8060,8060,0
20250401,153900,150912230,8060,8060,8060,8060,0
20250401,153800,150912230,8060,8060,8060,8060,0
20250401,153700,150912230,8060,8060,8060,8060,0
20250401,153600,150912230,8060,8060,8060,8060,0
20250401,153500,150912230,8060,8060,8060,8060,0
20250401,153400,150912230,8060,8060,8060,8060,0
20250401,153300,150912230,8060,8060,8060,8060,0
20250401,153200,150912230,8060,8060,8060,8060,0
20250401,153100,150912230,8060,8060,8060,8060,0
20250401,153000,150912230,8060,8060,8060,8060,188
20250401,152900,149396950,8000,8000,8000,8000,0
20250401,152800,149396950,8000,8000,8000,8000,0
20250401,152700,149396950,8000,8000,8000,8000,0
20250401,152600,149396950,8000,8000,8000,8000,0
20250401,152500,149396950,8000,8000,8000,8000,0
20250401,152400,149396950,8000,8000,8000,8000,0
20250401,152300,149396950,8000,8000,8000,8000,0
20250401,152200,149396950,8000,8000,8000,8000,0
20250401,152100,149396950,8000,8000,8000,8000,0
20250401,152000,149396950,8000,8000,8000,8000,0
20250401,151900,149396950,8000,8000,8000,8000,10
20250401,151800,149316950,8060,8060,8060,8060,1
20250401,151700,149308890,8060,8060,8060,8060,20
20250401,151600,149147690,8060,8060,8060,8060,14
20250401,151500,149034850,8000,8000,8000,8000,2
20250401,151400,149018850,8060,8060,8060,8060,31
20250401,151300,148768990,8060,8060,8060,8060,14
20250401,151200,148656150,8060,8040,8060,8040,30
20250401,151100,148414560,8050,8050,8050,8050,0
20250401,151000,148414560,8050,8030,8050,8030,22
20250401,150900,148237500,8050,8050,8050,8050,0
20250401,150800,148237500,8050,8050,8050,8040,83
20250401,150700,147569380,8050,8050,8050,8050,0
20250401,150600,147569380,8050,8050,8050,8040,60
20250401,150500,147086480,8050,8050,8050,8050,0
20250401,150400,147086480,8050,8040,8050,8030,32
20250401,150300,146829020,8050,8050,8050,8050,0
20250401,150200,146829020,8050,8040,8050,8040,20
20250401,150100,146668050,8040,8040,8040,8040,0
20250401,150000,146668050,8040,8040,8040,8030,44
20250401,145900,146314310,8030,8030,8030,8030,0
20250401,145800,146314310,8030,8040,8040,8030,32
20250401,145700,146057050,8040,8040,8040,8040,0
20250401,145600,146057050,8040,8040,8040,8040,20
20250401,145500,145896250,8030,8030,8030,8030,0
20250401,145400,145896250,8030,8040,8040,8030,35
20250401,145300,145614880,8030,8030,8030,8030,0
20250401,145200,145614880,8030,8040,8040,8030,34
20250401,145100,145341540,8030,8040,8040,8030,16
20250401,145000,145213000,8040,8040,8040,8040,20
20250401,144900,145052200,8020,8020,8020,8020,10
20250401,144800,144972000,8040,8040,8040,8040,20
20250401,144700,144811200,8050,8050,8050,8040,15
20250401,144600,144690470,8050,8050,8050,8050,20
20250401,144500,144529470,8040,8050,8050,8040,44
20250401,144400,144175290,8040,8040,8040,8040,0
20250401,144300,144175290,8040,8040,8040,8040,30
20250401,144200,143934090,8040,8040,8040,8040,0
20250401,144100,143934090,8040,8040,8040,8040,20
20250401,144000,143773290,8040,8040,8040,8040,0
20250401,143900,143773290,8040,8040,8040,8040,44
20250401,143800,143419530,8040,8040,8040,8040,0
20250401,143700,143419530,8040,8040,8040,8040,45
20250401,143600,143057730,8040,8040,8040,8040,0
20250401,143500,143057730,8040,8040,8040,8030,29
20250401,143400,142824620,8040,8040,8040,8040,0
20250401,143300,142824620,8040,8030,8040,8030,23
20250401,143200,142639730,8040,8040,8040,8040,0
20250401,143100,142639730,8040,8040,8040,8040,42
20250401,143000,142302050,8030,8030,8030,8030,0
20250401,142900,142302050,8030,8040,8040,8030,32
20250401,142800,142044790,8040,8040,8040,8040,0
20250401,142700,142044790,8040,8040,8040,8040,20
20250401,142600,141883990,8030,8030,8030,8030,48
20250401,142500,141498550,8040,8050,8050,8040,33
20250401,142400,141232920,8040,8040,8050,8040,13
20250401,142300,141128300,8050,8050,8050,8050,20
20250401,142200,140967300,8040,8040,8050,8040,12
20250401,142100,140870720,8050,8050,8050,8050,20
20250401,142000,140709720,8040,8040,8050,8040,12
20250401,141900,140613140,8060,8060,8060,8060,20
20250401,141800,140451940,8050,8040,8050,8040,43
20250401,141700,140105820,8050,8050,8050,8050,120
20250401,141600,139139820,8040,8060,8060,8040,15
20250401,141500,139019140,8060,8060,8060,8060,20
20250401,141400,138857940,8050,8050,8060,8050,12
20250401,141300,138761240,8060,8060,8060,8060,20
20250401,141200,138600040,8050,8050,8050,8050,9
20250401,141100,138527590,8060,8060,8060,8060,20
20250401,141000,138366390,8050,8050,8060,8050,22
20250401,140900,138189090,8060,8060,8060,8060,20
20250401,140800,138027890,8050,8050,8060,8050,12
20250401,140700,137931190,8060,8050,8060,8050,20
20250401,140600,137770060,8050,8060,8060,8050,25
20250401,140500,137568610,8060,8060,8060,8060,0
20250401,140400,137568610,8060,8050,8060,8050,32
20250401,140300,137310810,8050,8050,8050,8050,0
20250401,140200,137310810,8050,8050,8060,8040,31
20250401,140100,137061080,8050,8050,8050,8050,0
20250401,140000,137061080,8050,8060,8060,8050,34
20250401,135900,136787060,8050,8050,8060,8050,13
20250401,135800,136682310,8060,8060,8060,8060,20
20250401,135700,136521110,8050,8050,8050,8050,10
20250401,135600,136440610,8050,8050,8050,8050,20
20250401,135500,136279610,8050,8050,8050,8050,24
20250401,135400,136086410,8050,8050,8050,8050,20
20250401,135300,135925410,8050,8050,8050,8050,13
20250401,135200,135820760,8050,8050,8050,8050,20
20250401,135100,135659760,8030,8030,8030,8030,0
20250401,135000,135659760,8030,8050,8050,8030,25
20250401,134900,135458610,8050,8060,8060,8050,14
20250401,134800,135345790,8060,8060,8060,8060,20
20250401,134700,135184590,8050,8050,8060,8050,13
20250401,134600,135079840,8060,8060,8060,8060,20
20250401,134500,134918640,8050,8060,8060,8050,11
20250401,134400,134830080,8060,8060,8060,8060,20
20250401,134300,134668880,8040,8030,8050,8030,19
20250401,134200,134516090,8060,8060,8060,8060,20
20250401,134100,134354890,8060,8060,8060,8050,25
20250401,134000,134153420,8060,8060,8060,8060,20
20250401,133900,133992220,8050,8060,8060,8050,25
20250401,133800,133790740,8050,8060,8060,8050,31
20250401,133700,133540990,8060,8060,8060,8060,0
20250401,133600,133540990,8060,8060,8060,8060,20
20250401,133500,133379790,8060,8060,8060,8060,0
20250401,133400,133379790,8060,8060,8060,8040,45
20250401,133300,133017210,8050,8050,8050,8050,38
20250401,133200,132711310,8060,8060,8060,8050,37
20250401,133100,132413190,8060,8060,8060,8060,0
20250401,133000,132413190,8060,8060,8060,8060,20
20250401,132900,132251990,8060,8060,8060,8060,0
20250401,132800,132251990,8060,8060,8060,8050,35
20250401,132700,131969920,8060,8050,8060,8050,20
20250401,132600,131808750,8050,8050,8050,8050,15
20250401,132500,131688000,8050,8050,8050,8050,20
20250401,132400,131527000,8050,8050,8050,8050,33
20250401,132300,131261350,8050,8040,8050,8040,322
20250401,132200,128670070,8040,8040,8040,8040,11
20250401,132100,128581630,8040,8040,8040,8020,22
20250401,132000,128404770,8040,8040,8040,8040,30
20250401,131900,128163570,8040,8040,8040,8040,20
20250401,131800,128002770,8040,8040,8040,8040,12
20250401,131700,127906290,8040,8040,8040,8040,20
20250401,131600,127745490,8040,8040,8040,8040,20
20250401,131500,127584690,8030,8040,8040,8030,22
20250401,131400,127407830,8040,8040,8040,8040,10
20250401,131300,127327430,8040,8030,8040,8030,20
20250401,131200,127166650,8030,8040,8040,8030,4
20250401,131100,127134510,8040,8030,8040,8030,21
20250401,131000,126965870,8030,8030,8030,8030,13
20250401,130900,126861480,8030,8040,8040,8030,31
20250401,130800,126612340,8040,8040,8040,8040,5
20250401,130700,126572140,8040,8040,8040,8030,43
20250401,130600,126226440,8040,8040,8040,8040,0
20250401,130500,126226440,8040,8040,8040,8030,34
20250401,130400,125953110,8040,8040,8040,8040,0
20250401,130300,125953110,8040,8040,8040,8030,25
20250401,130200,125752160,8040,8040,8040,8040,0
20250401,130100,125752160,8040,8030,8040,8030,33
20250401,130000,125487160,8030,8030,8030,8030,1
20250401,125900,125479130,8030,8030,8030,8030,31
20250401,125800,125230200,8030,8030,8030,8030,0
20250401,125700,125230200,8030,8030,8030,8020,35
20250401,125600,124949190,8030,8030,8030,8030,0
20250401,125500,124949190,8030,8030,8030,8020,33
20250401,125400,124684220,8030,8030,8030,8030,0
20250401,125300,124684220,8030,8030,8030,8020,33
20250401,125200,124419250,8020,8030,8030,8020,2
20250401,125100,124403200,8030,8030,8030,8030,34
20250401,125000,124130180,8030,8030,8030,8030,0
20250401,124900,124130180,8030,8030,8030,8030,44
20250401,124800,123776860,8040,8040,8040,8040,21
20250401,124700,123608020,8030,8030,8030,8030,12
20250401,124600,123511660,8040,8040,8040,8040,21
20250401,124500,123342820,8040,8040,8040,8040,6
20250401,124400,123294580,8040,8040,8040,8040,43
20250401,124300,122948860,8040,8040,8040,8040,1
20250401,124200,122940820,8040,8040,8040,8040,31
20250401,124100,122691580,8040,8040,8040,8040,0
20250401,124000,122691580,8040,8040,8040,8040,26
20250401,123900,122482540,8040,8040,8040,8040,0
20250401,123800,122482540,8040,8040,8040,8040,34
20250401,123700,122209180,8040,8040,8040,8040,0
20250401,123600,122209180,8040,8030,8040,8030,34
20250401,123500,121935830,8030,8030,8030,8030,1
20250401,123400,121927800,8030,8040,8040,8030,33
20250401,123300,121662500,8030,8030,8030,8030,0
20250401,123200,121662500,8030,8030,8040,8030,31
20250401,123100,121413430,8030,8030,8030,8030,3
20250401,123000,121389340,8040,8040,8040,8040,32
20250401,122900,121132060,8030,8030,8030,8030,0
20250401,122800,121132060,8030,8030,8030,8030,34
20250401,122700,120859040,8040,8040,8040,8040,0
20250401,122600,120859040,8040,8040,8040,8040,64
20250401,122500,120344480,8040,8040,8040,8040,0
20250401,122400,120344480,8040,8040,8040,8040,41
20250401,122300,120014840,8030,8040,8040,8030,6
20250401,122200,119966650,8040,8040,8040,8040,45
20250401,122100,119604850,8040,8040,8040,8040,0
20250401,122000,119604850,8040,8040,8040,8040,21
20250401,121900,119436010,8040,8040,8040,8040,50
20250401,121800,119034010,8040,8030,8040,8020,275
20250401,121700,116825590,8030,8040,8040,8030,17
20250401,121600,116688940,8040,8040,8040,8040,22
20250401,121500,116512060,8040,8040,8040,8040,22
20250401,121400,116335180,8040,8030,8040,8030,21
20250401,121300,116166460,8020,8020,8020,8020,10
20250401,121200,116086260,8020,8020,8020,8020,21
20250401,121100,115917840,8010,8020,8020,8010,10
20250401,121000,115837650,8020,8010,8020,8000,35
20250401,120900,115557120,8030,8030,8030,8030,41
20250401,120800,115227890,8020,8020,8020,8020,0
20250401,120700,115227890,8020,8030,8030,8020,25
20250401,120600,115027160,8030,8030,8030,8030,0
20250401,120500,115027160,8030,8030,8030,8020,56
20250401,120400,114577580,8030,8030,8030,8030,1
20250401,120300,114569550,8030,8030,8030,8030,34
20250401,120200,114296530,8010,8010,8010,8010,0
20250401,120100,114296530,8010,8030,8030,8010,22
20250401,120000,114119890,8030,8030,8030,8030,1
20250401,115900,114111860,8040,7970,8040,7970,27
20250401,115800,113895200,7980,7980,8000,7980,13
20250401,115700,113791380,7980,7970,8040,7960,30
20250401,115600,113550870,7970,7970,8000,7960,15
20250401,115500,113431330,7980,7990,8040,7980,42
20250401,115400,113094870,8000,8010,8010,7990,13
20250401,115300,112990900,7980,7980,8040,7980,45
20250401,115200,112629620,8000,7990,8010,7990,22
20250401,115100,112453600,7990,8000,8040,7980,27
20250401,115000,112236990,7980,7970,7990,7970,10
20250401,114900,112157190,7970,7990,8040,7960,28
20250401,114800,111932560,7990,8010,8040,7990,21
20250401,114700,111763960,8010,8020,8040,8010,30
20250401,114600,111522990,8020,8040,8040,8020,24
20250401,114500,111330170,8040,8040,8040,8040,21
20250401,114400,111161330,8040,8020,8040,8020,20
20250401,114300,111000840,8020,8020,8020,8020,21
20250401,114200,110832420,8020,8020,8020,8020,0
20250401,114100,110832420,8020,8030,8040,8020,331
20250401,114000,108174430,8030,8030,8030,8030,22
20250401,113900,107997770,8030,8030,8030,8030,21
20250401,113800,107829140,8020,8030,8030,8020,26
20250401,113700,107620400,8030,8020,8030,8020,22
20250401,113600,107443870,8020,8020,8020,8020,0
20250401,113500,107443870,8020,8020,8020,8020,21
20250401,113400,107275450,8020,8020,8020,8020,0
20250401,113300,107275450,8020,8020,8020,8020,21
20250401,113200,107107030,8030,8030,8030,8020,14
20250401,113100,106994630,8030,8020,8030,8020,646
20250401,113000,101813500,8030,8020,8030,8020,107
20250401,112900,100954470,8020,8020,8020,8020,10
20250401,112800,100874270,8020,8020,8020,8020,21
20250401,112700,100705850,8020,8030,8030,8020,14
20250401,112600,100593465,8030,8020,8030,8020,21
20250401,112500,100424895,8020,8020,8020,8020,22
20250401,112400,100248455,8020,8020,8020,8020,21
20250401,112300,100080035,8020,8020,8020,8020,12
20250401,112200,99983795,8020,8020,8020,8020,21
20250401,112100,99815375,8030,8030,8030,8030,4
20250401,112000,99783255,8030,8030,8030,8030,47
20250401,111900,99405845,8030,8030,8030,8030,25
20250401,111800,99205095,8030,8030,8030,8030,21
20250401,111700,99036465,8030,8030,8030,8030,10
20250401,111600,98956165,8030,8030,8030,8030,21
20250401,111500,98787535,8020,8020,8020,8020,1
20250401,111400,98779515,8020,8020,8020,8020,21
20250401,111300,98611095,8000,8000,8000,8000,43
20250401,111200,98267095,8000,8000,8000,8000,23
20250401,111100,98083095,8000,8000,8000,8000,20
20250401,111000,97923095,8000,7990,8000,7990,59
20250401,110900,97451425,8000,8000,8000,8000,12
20250401,110800,97355425,8000,7990,8000,7990,23
20250401,110700,97171435,7990,8000,8000,7990,13
20250401,110600,97067545,8000,8000,8000,8000,23
20250401,110500,96883545,7990,8000,8000,7990,16
20250401,110400,96755585,8000,7990,8000,7990,39
20250401,110300,96443915,7990,7990,7990,7990,2
20250401,110200,96427935,7990,7990,7990,7990,35
20250401,110100,96148285,7990,7990,7990,7990,2
20250401,110000,96132305,7990,7980,7990,7980,32
20250401,105900,95876725,7990,7990,7990,7970,7
20250401,105800,95820835,7980,7980,7980,7980,53
20250401,105700,95397895,7980,7980,7980,7970,5
20250401,105600,95358015,7980,7970,7980,7970,35
20250401,105500,95078735,7980,7980,7980,7980,3
20250401,105400,95054795,7980,7980,7980,7980,35
20250401,105300,94775495,7980,7980,7980,7980,3
20250401,105200,94751555,7980,7980,7980,7980,33
20250401,105100,94488215,7980,7980,7980,7980,23
20250401,105000,94304675,7970,7980,7980,7970,15
20250401,104900,94184995,7980,7980,7980,7970,24
20250401,104800,93993485,7970,7980,7980,7970,13
20250401,104700,93889775,7980,7970,7980,7970,72
20250401,104600,93315735,7970,7970,7970,7970,13
20250401,104500,93212125,7970,7970,7970,7970,21
20250401,104400,93044755,7970,7970,7970,7970,11
20250401,104300,92957085,7970,7970,7970,7970,21
20250401,104200,92789715,7970,7970,7970,7970,25
20250401,104100,92590465,7970,7970,7970,7970,22
20250401,104000,92415125,7970,7970,7970,7970,24
20250401,103900,92223845,7960,7970,7970,7960,35
20250401,103800,91944905,7970,7970,7970,7970,0
20250401,103700,91944905,7970,7970,7970,7970,21
20250401,103600,91777535,7970,7970,7970,7970,0
20250401,103500,91777535,7970,7970,7970,7970,23
20250401,103400,91594225,7960,7940,7960,7930,228
20250401,103300,89782915,7930,7910,7970,7910,7146
20250401,103200,33162475,7910,7910,7910,7910,1
20250401,103100,33154565,7910,7910,7910,7910,31
20250401,103000,32909355,7910,7910,7910,7910,0
20250401,102900,32909355,7910,7910,7910,7900,34
20250401,102800,32640445,7910,7910,7910,7910,0
20250401,102700,32640445,7910,7900,7910,7900,34
20250401,102600,32371535,7900,7910,7910,7900,43
20250401,102500,32031505,7910,7910,7910,7890,1137
20250401,102400,23038005,7900,7900,7900,7900,0
20250401,102300,23038005,7900,7910,7910,7890,48
20250401,102200,22658415,7900,7900,7900,7900,0
20250401,102100,22658415,7900,7900,7900,7900,0
20250401,102000,22658415,7900,7900,7900,7900,2
20250401,101900,22642615,7920,7920,7920,7920,0
20250401,101800,22642615,7920,7920,7920,7920,0
20250401,101700,22642615,7920,7920,7920,7920,0
20250401,101600,22642615,7920,7920,7920,7920,0
20250401,101500,22642615,7920,7920,7920,7920,0
20250401,101400,22642615,7920,7920,7920,7920,1
20250401,101300,22634695,7900,7900,7900,7900,3
20250401,101200,22610995,7900,7900,7900,7900,0
20250401,101100,22610995,7900,7900,7900,7900,0
20250401,101000,22610995,7900,7900,7900,7900,0
20250401,100900,22610995,7900,7900,7900,7900,0
20250401,100800,22610995,7900,7900,7900,7900,0
20250401,100700,22610995,7900,7900,7900,7900,0
20250401,100600,22610995,7900,7900,7900,7900,0
20250401,100500,22610995,7900,7900,7900,7900,0
20250401,100400,22610995,7900,7900,7900,7900,0
20250401,100300,22610995,7900,7900,7900,7900,0
20250401,100200,22610995,7900,7900,7900,7900,0
20250401,100100,22610995,7900,7900,7900,7900,2
20250401,100000,22595195,7900,7900,7900,7900,1
20250401,095900,22587295,7930,7930,7930,7930,0
20250401,095800,22587295,7930,7930,7930,7930,0
20250401,095700,22587295,7930,7930,7930,7930,0
20250401,095600,22587295,7930,7930,7930,7930,28
20250401,095500,22365255,7880,7880,7880,7880,0
20250401,095400,22365255,7880,7880,7880,7880,0
20250401,095300,22365255,7880,7880,7880,7880,0
20250401,095200,22365255,7880,7880,7880,7880,0
20250401,095100,22365255,7880,7880,7880,7880,0
20250401,095000,22365255,7880,7900,7900,7880,438
20250401,094900,18905075,7900,7900,7900,7900,0
20250401,094800,18905075,7900,7900,7900,7900,0
20250401,094700,18905075,7900,7900,7900,7900,1
20250401,094600,18897175,7880,7880,7880,7880,1
20250401,094500,18889295,7880,7880,7880,7880,27
20250401,094400,18676535,7880,7900,7900,7880,479
20250401,094300,14897675,7910,7910,7910,7910,1
20250401,094200,14889765,7930,7930,7930,7930,0
20250401,094100,14889765,7930,7930,7930,7930,2
20250401,094000,14873905,7910,7910,7910,7910,1
20250401,093900,14865995,7900,7900,7900,7900,0
20250401,093800,14865995,7900,7930,7930,7900,7
20250401,093700,14810565,7930,7930,7930,7930,0
20250401,093600,14810565,7930,7930,7930,7930,0
20250401,093500,14810565,7930,7900,7930,7900,20
20250401,093400,14652265,7900,7900,7900,7900,1
20250401,093300,14644365,7890,7890,7890,7890,0
20250401,093200,14644365,7890,7910,7910,7890,189
20250401,093100,13152535,7920,7920,7920,7920,1
20250401,093000,13144615,7910,7910,7910,7910,0
20250401,092900,13144615,7910,7910,7910,7910,1
20250401,092800,13136705,7920,7890,7920,7890,36
20250401,092700,12851855,7890,7910,7910,7880,189
20250401,092600,11361365,7900,7900,7900,7900,0
20250401,092500,11361365,7900,7900,7900,7900,6
20250401,092400,11313965,7930,7925,7930,7900,128
20250401,092300,10300570,7920,7910,7920,7910,28
20250401,092200,10079070,7910,7910,7910,7910,2
20250401,092100,10063250,7910,7910,7910,7910,1
20250401,092000,10055340,7910,7890,7910,7880,637
20250401,091900,5028890,7890,7890,7890,7890,1
20250401,091800,5021000,7890,7890,7890,7890,0
20250401,091700,5021000,7890,7890,7890,7890,0
20250401,091600,5021000,7890,7890,7890,7890,1
20250401,091500,5013110,7880,7880,7880,7880,305
20250401,091400,2609710,7890,7890,7890,7890,0
20250401,091300,2609710,7890,7890,7890,7890,0
20250401,091200,2609710,7890,7890,7890,7880,59
20250401,091100,2144230,7890,7890,7890,7890,2
20250401,091000,2128450,7880,7880,7880,7880,71
20250401,090900,1568970,7890,7890,7890,7890,2
20250401,090800,1553190,7890,7890,7890,7890,0
20250401,090700,1553190,7890,7890,7890,7890,49
20250401,090600,1166580,7890,7890,7890,7890,1
20250401,090500,1158690,7890,7890,7890,7890,1
20250401,090400,1150800,7900,7900,7900,7900,6
20250401,090300,1103400,7900,7900,7900,7900,10
20250401,090200,1024400,7880,7880,7880,7880,0
20250401,090100,1024400,7880,7880,7880,7880,0
20250401,090000,1024400,7880,7880,7880,7880,130
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 202300 150912230 8060 8060 8060 8060 188
3 20250401 202200 150912230 8060 8060 8060 8060 0
4 20250401 202100 150912230 8060 8060 8060 8060 0
5 20250401 202000 150912230 8060 8060 8060 8060 0
6 20250401 201900 150912230 8060 8060 8060 8060 0
7 20250401 201800 150912230 8060 8060 8060 8060 0
8 20250401 201700 150912230 8060 8060 8060 8060 0
9 20250401 201600 150912230 8060 8060 8060 8060 0
10 20250401 201500 150912230 8060 8060 8060 8060 0
11 20250401 201400 150912230 8060 8060 8060 8060 0
12 20250401 201300 150912230 8060 8060 8060 8060 0
13 20250401 201200 150912230 8060 8060 8060 8060 0
14 20250401 201100 150912230 8060 8060 8060 8060 0
15 20250401 201000 150912230 8060 8060 8060 8060 0
16 20250401 200900 150912230 8060 8060 8060 8060 0
17 20250401 200800 150912230 8060 8060 8060 8060 0
18 20250401 200700 150912230 8060 8060 8060 8060 0
19 20250401 200600 150912230 8060 8060 8060 8060 0
20 20250401 200500 150912230 8060 8060 8060 8060 0
21 20250401 200400 150912230 8060 8060 8060 8060 0
22 20250401 200300 150912230 8060 8060 8060 8060 0
23 20250401 200200 150912230 8060 8060 8060 8060 0
24 20250401 200100 150912230 8060 8060 8060 8060 0
25 20250401 200000 150912230 8060 8060 8060 8060 0
26 20250401 195900 150912230 8060 8060 8060 8060 0
27 20250401 195800 150912230 8060 8060 8060 8060 0
28 20250401 195700 150912230 8060 8060 8060 8060 0
29 20250401 195600 150912230 8060 8060 8060 8060 0
30 20250401 195500 150912230 8060 8060 8060 8060 0
31 20250401 195400 150912230 8060 8060 8060 8060 0
32 20250401 195300 150912230 8060 8060 8060 8060 188
33 20250401 195200 150912230 8060 8060 8060 8060 0
34 20250401 195100 150912230 8060 8060 8060 8060 0
35 20250401 195000 150912230 8060 8060 8060 8060 0
36 20250401 194900 150912230 8060 8060 8060 8060 0
37 20250401 194800 150912230 8060 8060 8060 8060 0
38 20250401 194700 150912230 8060 8060 8060 8060 0
39 20250401 194600 150912230 8060 8060 8060 8060 0
40 20250401 194500 150912230 8060 8060 8060 8060 0
41 20250401 194400 150912230 8060 8060 8060 8060 0
42 20250401 194300 150912230 8060 8060 8060 8060 0
43 20250401 194200 150912230 8060 8060 8060 8060 0
44 20250401 194100 150912230 8060 8060 8060 8060 0
45 20250401 194000 150912230 8060 8060 8060 8060 0
46 20250401 193900 150912230 8060 8060 8060 8060 0
47 20250401 193800 150912230 8060 8060 8060 8060 0
48 20250401 193700 150912230 8060 8060 8060 8060 0
49 20250401 193600 150912230 8060 8060 8060 8060 0
50 20250401 193500 150912230 8060 8060 8060 8060 0
51 20250401 193400 150912230 8060 8060 8060 8060 0
52 20250401 193300 150912230 8060 8060 8060 8060 0
53 20250401 193200 150912230 8060 8060 8060 8060 0
54 20250401 193100 150912230 8060 8060 8060 8060 0
55 20250401 193000 150912230 8060 8060 8060 8060 0
56 20250401 192900 150912230 8060 8060 8060 8060 0
57 20250401 192800 150912230 8060 8060 8060 8060 0
58 20250401 192700 150912230 8060 8060 8060 8060 0
59 20250401 192600 150912230 8060 8060 8060 8060 0
60 20250401 192500 150912230 8060 8060 8060 8060 0
61 20250401 192400 150912230 8060 8060 8060 8060 0
62 20250401 192300 150912230 8060 8060 8060 8060 188
63 20250401 192200 150912230 8060 8060 8060 8060 0
64 20250401 192100 150912230 8060 8060 8060 8060 0
65 20250401 192000 150912230 8060 8060 8060 8060 0
66 20250401 191900 150912230 8060 8060 8060 8060 0
67 20250401 191800 150912230 8060 8060 8060 8060 0
68 20250401 191700 150912230 8060 8060 8060 8060 0
69 20250401 191600 150912230 8060 8060 8060 8060 0
70 20250401 191500 150912230 8060 8060 8060 8060 0
71 20250401 191400 150912230 8060 8060 8060 8060 0
72 20250401 191300 150912230 8060 8060 8060 8060 0
73 20250401 191200 150912230 8060 8060 8060 8060 0
74 20250401 191100 150912230 8060 8060 8060 8060 0
75 20250401 191000 150912230 8060 8060 8060 8060 0
76 20250401 190900 150912230 8060 8060 8060 8060 0
77 20250401 190800 150912230 8060 8060 8060 8060 0
78 20250401 190700 150912230 8060 8060 8060 8060 0
79 20250401 190600 150912230 8060 8060 8060 8060 0
80 20250401 190500 150912230 8060 8060 8060 8060 0
81 20250401 190400 150912230 8060 8060 8060 8060 0
82 20250401 190300 150912230 8060 8060 8060 8060 0
83 20250401 190200 150912230 8060 8060 8060 8060 0
84 20250401 190100 150912230 8060 8060 8060 8060 0
85 20250401 190000 150912230 8060 8060 8060 8060 0
86 20250401 185900 150912230 8060 8060 8060 8060 0
87 20250401 185800 150912230 8060 8060 8060 8060 0
88 20250401 185700 150912230 8060 8060 8060 8060 0
89 20250401 185600 150912230 8060 8060 8060 8060 0
90 20250401 185500 150912230 8060 8060 8060 8060 0
91 20250401 185400 150912230 8060 8060 8060 8060 0
92 20250401 185300 150912230 8060 8060 8060 8060 188
93 20250401 185200 150912230 8060 8060 8060 8060 0
94 20250401 185100 150912230 8060 8060 8060 8060 0
95 20250401 185000 150912230 8060 8060 8060 8060 0
96 20250401 184900 150912230 8060 8060 8060 8060 0
97 20250401 184800 150912230 8060 8060 8060 8060 0
98 20250401 184700 150912230 8060 8060 8060 8060 0
99 20250401 184600 150912230 8060 8060 8060 8060 0
100 20250401 184500 150912230 8060 8060 8060 8060 0
101 20250401 184400 150912230 8060 8060 8060 8060 0
102 20250401 184300 150912230 8060 8060 8060 8060 0
103 20250401 184200 150912230 8060 8060 8060 8060 0
104 20250401 184100 150912230 8060 8060 8060 8060 0
105 20250401 184000 150912230 8060 8060 8060 8060 0
106 20250401 183900 150912230 8060 8060 8060 8060 0
107 20250401 183800 150912230 8060 8060 8060 8060 0
108 20250401 183700 150912230 8060 8060 8060 8060 0
109 20250401 183600 150912230 8060 8060 8060 8060 0
110 20250401 183500 150912230 8060 8060 8060 8060 0
111 20250401 183400 150912230 8060 8060 8060 8060 0
112 20250401 183300 150912230 8060 8060 8060 8060 0
113 20250401 183200 150912230 8060 8060 8060 8060 0
114 20250401 183100 150912230 8060 8060 8060 8060 0
115 20250401 183000 150912230 8060 8060 8060 8060 0
116 20250401 182900 150912230 8060 8060 8060 8060 0
117 20250401 182800 150912230 8060 8060 8060 8060 0
118 20250401 182700 150912230 8060 8060 8060 8060 0
119 20250401 182600 150912230 8060 8060 8060 8060 0
120 20250401 182500 150912230 8060 8060 8060 8060 0
121 20250401 182400 150912230 8060 8060 8060 8060 0
122 20250401 182300 150912230 8060 8060 8060 8060 188
123 20250401 182200 150912230 8060 8060 8060 8060 0
124 20250401 182100 150912230 8060 8060 8060 8060 0
125 20250401 182000 150912230 8060 8060 8060 8060 0
126 20250401 181900 150912230 8060 8060 8060 8060 0
127 20250401 181800 150912230 8060 8060 8060 8060 0
128 20250401 181700 150912230 8060 8060 8060 8060 0
129 20250401 181600 150912230 8060 8060 8060 8060 0
130 20250401 181500 150912230 8060 8060 8060 8060 0
131 20250401 181400 150912230 8060 8060 8060 8060 0
132 20250401 181300 150912230 8060 8060 8060 8060 0
133 20250401 181200 150912230 8060 8060 8060 8060 0
134 20250401 181100 150912230 8060 8060 8060 8060 0
135 20250401 181000 150912230 8060 8060 8060 8060 0
136 20250401 180900 150912230 8060 8060 8060 8060 0
137 20250401 180800 150912230 8060 8060 8060 8060 0
138 20250401 180700 150912230 8060 8060 8060 8060 0
139 20250401 180600 150912230 8060 8060 8060 8060 0
140 20250401 180500 150912230 8060 8060 8060 8060 0
141 20250401 180400 150912230 8060 8060 8060 8060 0
142 20250401 180300 150912230 8060 8060 8060 8060 0
143 20250401 180200 150912230 8060 8060 8060 8060 0
144 20250401 180100 150912230 8060 8060 8060 8060 0
145 20250401 180000 150912230 8060 8060 8060 8060 0
146 20250401 175900 150912230 8060 8060 8060 8060 0
147 20250401 175800 150912230 8060 8060 8060 8060 0
148 20250401 175700 150912230 8060 8060 8060 8060 0
149 20250401 175600 150912230 8060 8060 8060 8060 0
150 20250401 175500 150912230 8060 8060 8060 8060 0
151 20250401 175400 150912230 8060 8060 8060 8060 0
152 20250401 175300 150912230 8060 8060 8060 8060 188
153 20250401 175200 150912230 8060 8060 8060 8060 0
154 20250401 175100 150912230 8060 8060 8060 8060 0
155 20250401 175000 150912230 8060 8060 8060 8060 0
156 20250401 174900 150912230 8060 8060 8060 8060 0
157 20250401 174800 150912230 8060 8060 8060 8060 0
158 20250401 174700 150912230 8060 8060 8060 8060 0
159 20250401 174600 150912230 8060 8060 8060 8060 0
160 20250401 174500 150912230 8060 8060 8060 8060 0
161 20250401 174400 150912230 8060 8060 8060 8060 0
162 20250401 174300 150912230 8060 8060 8060 8060 0
163 20250401 174200 150912230 8060 8060 8060 8060 0
164 20250401 174100 150912230 8060 8060 8060 8060 0
165 20250401 174000 150912230 8060 8060 8060 8060 0
166 20250401 173900 150912230 8060 8060 8060 8060 0
167 20250401 173800 150912230 8060 8060 8060 8060 0
168 20250401 173700 150912230 8060 8060 8060 8060 0
169 20250401 173600 150912230 8060 8060 8060 8060 0
170 20250401 173500 150912230 8060 8060 8060 8060 0
171 20250401 173400 150912230 8060 8060 8060 8060 0
172 20250401 173300 150912230 8060 8060 8060 8060 0
173 20250401 173200 150912230 8060 8060 8060 8060 0
174 20250401 173100 150912230 8060 8060 8060 8060 0
175 20250401 173000 150912230 8060 8060 8060 8060 0
176 20250401 172900 150912230 8060 8060 8060 8060 0
177 20250401 172800 150912230 8060 8060 8060 8060 0
178 20250401 172700 150912230 8060 8060 8060 8060 0
179 20250401 172600 150912230 8060 8060 8060 8060 0
180 20250401 172500 150912230 8060 8060 8060 8060 0
181 20250401 172400 150912230 8060 8060 8060 8060 0
182 20250401 172300 150912230 8060 8060 8060 8060 188
183 20250401 172200 150912230 8060 8060 8060 8060 0
184 20250401 172100 150912230 8060 8060 8060 8060 0
185 20250401 172000 150912230 8060 8060 8060 8060 0
186 20250401 171900 150912230 8060 8060 8060 8060 0
187 20250401 171800 150912230 8060 8060 8060 8060 0
188 20250401 171700 150912230 8060 8060 8060 8060 0
189 20250401 171600 150912230 8060 8060 8060 8060 0
190 20250401 171500 150912230 8060 8060 8060 8060 0
191 20250401 171400 150912230 8060 8060 8060 8060 0
192 20250401 171300 150912230 8060 8060 8060 8060 0
193 20250401 171200 150912230 8060 8060 8060 8060 0
194 20250401 171100 150912230 8060 8060 8060 8060 0
195 20250401 171000 150912230 8060 8060 8060 8060 0
196 20250401 170900 150912230 8060 8060 8060 8060 0
197 20250401 170800 150912230 8060 8060 8060 8060 0
198 20250401 170700 150912230 8060 8060 8060 8060 0
199 20250401 170600 150912230 8060 8060 8060 8060 0
200 20250401 170500 150912230 8060 8060 8060 8060 0
201 20250401 170400 150912230 8060 8060 8060 8060 0
202 20250401 170300 150912230 8060 8060 8060 8060 0
203 20250401 170200 150912230 8060 8060 8060 8060 0
204 20250401 170100 150912230 8060 8060 8060 8060 0
205 20250401 170000 150912230 8060 8060 8060 8060 0
206 20250401 165900 150912230 8060 8060 8060 8060 0
207 20250401 165800 150912230 8060 8060 8060 8060 0
208 20250401 165700 150912230 8060 8060 8060 8060 0
209 20250401 165600 150912230 8060 8060 8060 8060 0
210 20250401 165500 150912230 8060 8060 8060 8060 0
211 20250401 165400 150912230 8060 8060 8060 8060 0
212 20250401 165300 150912230 8060 8060 8060 8060 188
213 20250401 165200 150912230 8060 8060 8060 8060 0
214 20250401 165100 150912230 8060 8060 8060 8060 0
215 20250401 165000 150912230 8060 8060 8060 8060 0
216 20250401 164900 150912230 8060 8060 8060 8060 0
217 20250401 164800 150912230 8060 8060 8060 8060 0
218 20250401 164700 150912230 8060 8060 8060 8060 0
219 20250401 164600 150912230 8060 8060 8060 8060 0
220 20250401 164500 150912230 8060 8060 8060 8060 0
221 20250401 164400 150912230 8060 8060 8060 8060 0
222 20250401 164300 150912230 8060 8060 8060 8060 0
223 20250401 164200 150912230 8060 8060 8060 8060 0
224 20250401 164100 150912230 8060 8060 8060 8060 0
225 20250401 164000 150912230 8060 8060 8060 8060 0
226 20250401 163900 150912230 8060 8060 8060 8060 0
227 20250401 163800 150912230 8060 8060 8060 8060 0
228 20250401 163700 150912230 8060 8060 8060 8060 0
229 20250401 163600 150912230 8060 8060 8060 8060 0
230 20250401 163500 150912230 8060 8060 8060 8060 0
231 20250401 163400 150912230 8060 8060 8060 8060 0
232 20250401 163300 150912230 8060 8060 8060 8060 0
233 20250401 163200 150912230 8060 8060 8060 8060 0
234 20250401 163100 150912230 8060 8060 8060 8060 0
235 20250401 163000 150912230 8060 8060 8060 8060 0
236 20250401 162900 150912230 8060 8060 8060 8060 0
237 20250401 162800 150912230 8060 8060 8060 8060 0
238 20250401 162700 150912230 8060 8060 8060 8060 0
239 20250401 162600 150912230 8060 8060 8060 8060 0
240 20250401 162500 150912230 8060 8060 8060 8060 0
241 20250401 162400 150912230 8060 8060 8060 8060 0
242 20250401 162300 150912230 8060 8060 8060 8060 188
243 20250401 162200 150912230 8060 8060 8060 8060 0
244 20250401 162100 150912230 8060 8060 8060 8060 0
245 20250401 162000 150912230 8060 8060 8060 8060 0
246 20250401 161900 150912230 8060 8060 8060 8060 0
247 20250401 161800 150912230 8060 8060 8060 8060 0
248 20250401 161700 150912230 8060 8060 8060 8060 0
249 20250401 161600 150912230 8060 8060 8060 8060 0
250 20250401 161500 150912230 8060 8060 8060 8060 0
251 20250401 161400 150912230 8060 8060 8060 8060 0
252 20250401 161300 150912230 8060 8060 8060 8060 0
253 20250401 161200 150912230 8060 8060 8060 8060 0
254 20250401 161100 150912230 8060 8060 8060 8060 0
255 20250401 161000 150912230 8060 8060 8060 8060 0
256 20250401 160900 150912230 8060 8060 8060 8060 0
257 20250401 160800 150912230 8060 8060 8060 8060 0
258 20250401 160700 150912230 8060 8060 8060 8060 0
259 20250401 160600 150912230 8060 8060 8060 8060 0
260 20250401 160500 150912230 8060 8060 8060 8060 0
261 20250401 160400 150912230 8060 8060 8060 8060 0
262 20250401 160300 150912230 8060 8060 8060 8060 0
263 20250401 160200 150912230 8060 8060 8060 8060 0
264 20250401 160100 150912230 8060 8060 8060 8060 0
265 20250401 160000 150912230 8060 8060 8060 8060 0
266 20250401 155900 150912230 8060 8060 8060 8060 0
267 20250401 155800 150912230 8060 8060 8060 8060 0
268 20250401 155700 150912230 8060 8060 8060 8060 0
269 20250401 155600 150912230 8060 8060 8060 8060 0
270 20250401 155500 150912230 8060 8060 8060 8060 0
271 20250401 155400 150912230 8060 8060 8060 8060 0
272 20250401 155300 150912230 8060 8060 8060 8060 188
273 20250401 155200 150912230 8060 8060 8060 8060 0
274 20250401 155100 150912230 8060 8060 8060 8060 0
275 20250401 155000 150912230 8060 8060 8060 8060 0
276 20250401 154900 150912230 8060 8060 8060 8060 0
277 20250401 154800 150912230 8060 8060 8060 8060 0
278 20250401 154700 150912230 8060 8060 8060 8060 0
279 20250401 154600 150912230 8060 8060 8060 8060 0
280 20250401 154500 150912230 8060 8060 8060 8060 0
281 20250401 154400 150912230 8060 8060 8060 8060 0
282 20250401 154300 150912230 8060 8060 8060 8060 0
283 20250401 154200 150912230 8060 8060 8060 8060 0
284 20250401 154100 150912230 8060 8060 8060 8060 0
285 20250401 154000 150912230 8060 8060 8060 8060 0
286 20250401 153900 150912230 8060 8060 8060 8060 0
287 20250401 153800 150912230 8060 8060 8060 8060 0
288 20250401 153700 150912230 8060 8060 8060 8060 0
289 20250401 153600 150912230 8060 8060 8060 8060 0
290 20250401 153500 150912230 8060 8060 8060 8060 0
291 20250401 153400 150912230 8060 8060 8060 8060 0
292 20250401 153300 150912230 8060 8060 8060 8060 0
293 20250401 153200 150912230 8060 8060 8060 8060 0
294 20250401 153100 150912230 8060 8060 8060 8060 0
295 20250401 153000 150912230 8060 8060 8060 8060 188
296 20250401 152900 149396950 8000 8000 8000 8000 0
297 20250401 152800 149396950 8000 8000 8000 8000 0
298 20250401 152700 149396950 8000 8000 8000 8000 0
299 20250401 152600 149396950 8000 8000 8000 8000 0
300 20250401 152500 149396950 8000 8000 8000 8000 0
301 20250401 152400 149396950 8000 8000 8000 8000 0
302 20250401 152300 149396950 8000 8000 8000 8000 0
303 20250401 152200 149396950 8000 8000 8000 8000 0
304 20250401 152100 149396950 8000 8000 8000 8000 0
305 20250401 152000 149396950 8000 8000 8000 8000 0
306 20250401 151900 149396950 8000 8000 8000 8000 10
307 20250401 151800 149316950 8060 8060 8060 8060 1
308 20250401 151700 149308890 8060 8060 8060 8060 20
309 20250401 151600 149147690 8060 8060 8060 8060 14
310 20250401 151500 149034850 8000 8000 8000 8000 2
311 20250401 151400 149018850 8060 8060 8060 8060 31
312 20250401 151300 148768990 8060 8060 8060 8060 14
313 20250401 151200 148656150 8060 8040 8060 8040 30
314 20250401 151100 148414560 8050 8050 8050 8050 0
315 20250401 151000 148414560 8050 8030 8050 8030 22
316 20250401 150900 148237500 8050 8050 8050 8050 0
317 20250401 150800 148237500 8050 8050 8050 8040 83
318 20250401 150700 147569380 8050 8050 8050 8050 0
319 20250401 150600 147569380 8050 8050 8050 8040 60
320 20250401 150500 147086480 8050 8050 8050 8050 0
321 20250401 150400 147086480 8050 8040 8050 8030 32
322 20250401 150300 146829020 8050 8050 8050 8050 0
323 20250401 150200 146829020 8050 8040 8050 8040 20
324 20250401 150100 146668050 8040 8040 8040 8040 0
325 20250401 150000 146668050 8040 8040 8040 8030 44
326 20250401 145900 146314310 8030 8030 8030 8030 0
327 20250401 145800 146314310 8030 8040 8040 8030 32
328 20250401 145700 146057050 8040 8040 8040 8040 0
329 20250401 145600 146057050 8040 8040 8040 8040 20
330 20250401 145500 145896250 8030 8030 8030 8030 0
331 20250401 145400 145896250 8030 8040 8040 8030 35
332 20250401 145300 145614880 8030 8030 8030 8030 0
333 20250401 145200 145614880 8030 8040 8040 8030 34
334 20250401 145100 145341540 8030 8040 8040 8030 16
335 20250401 145000 145213000 8040 8040 8040 8040 20
336 20250401 144900 145052200 8020 8020 8020 8020 10
337 20250401 144800 144972000 8040 8040 8040 8040 20
338 20250401 144700 144811200 8050 8050 8050 8040 15
339 20250401 144600 144690470 8050 8050 8050 8050 20
340 20250401 144500 144529470 8040 8050 8050 8040 44
341 20250401 144400 144175290 8040 8040 8040 8040 0
342 20250401 144300 144175290 8040 8040 8040 8040 30
343 20250401 144200 143934090 8040 8040 8040 8040 0
344 20250401 144100 143934090 8040 8040 8040 8040 20
345 20250401 144000 143773290 8040 8040 8040 8040 0
346 20250401 143900 143773290 8040 8040 8040 8040 44
347 20250401 143800 143419530 8040 8040 8040 8040 0
348 20250401 143700 143419530 8040 8040 8040 8040 45
349 20250401 143600 143057730 8040 8040 8040 8040 0
350 20250401 143500 143057730 8040 8040 8040 8030 29
351 20250401 143400 142824620 8040 8040 8040 8040 0
352 20250401 143300 142824620 8040 8030 8040 8030 23
353 20250401 143200 142639730 8040 8040 8040 8040 0
354 20250401 143100 142639730 8040 8040 8040 8040 42
355 20250401 143000 142302050 8030 8030 8030 8030 0
356 20250401 142900 142302050 8030 8040 8040 8030 32
357 20250401 142800 142044790 8040 8040 8040 8040 0
358 20250401 142700 142044790 8040 8040 8040 8040 20
359 20250401 142600 141883990 8030 8030 8030 8030 48
360 20250401 142500 141498550 8040 8050 8050 8040 33
361 20250401 142400 141232920 8040 8040 8050 8040 13
362 20250401 142300 141128300 8050 8050 8050 8050 20
363 20250401 142200 140967300 8040 8040 8050 8040 12
364 20250401 142100 140870720 8050 8050 8050 8050 20
365 20250401 142000 140709720 8040 8040 8050 8040 12
366 20250401 141900 140613140 8060 8060 8060 8060 20
367 20250401 141800 140451940 8050 8040 8050 8040 43
368 20250401 141700 140105820 8050 8050 8050 8050 120
369 20250401 141600 139139820 8040 8060 8060 8040 15
370 20250401 141500 139019140 8060 8060 8060 8060 20
371 20250401 141400 138857940 8050 8050 8060 8050 12
372 20250401 141300 138761240 8060 8060 8060 8060 20
373 20250401 141200 138600040 8050 8050 8050 8050 9
374 20250401 141100 138527590 8060 8060 8060 8060 20
375 20250401 141000 138366390 8050 8050 8060 8050 22
376 20250401 140900 138189090 8060 8060 8060 8060 20
377 20250401 140800 138027890 8050 8050 8060 8050 12
378 20250401 140700 137931190 8060 8050 8060 8050 20
379 20250401 140600 137770060 8050 8060 8060 8050 25
380 20250401 140500 137568610 8060 8060 8060 8060 0
381 20250401 140400 137568610 8060 8050 8060 8050 32
382 20250401 140300 137310810 8050 8050 8050 8050 0
383 20250401 140200 137310810 8050 8050 8060 8040 31
384 20250401 140100 137061080 8050 8050 8050 8050 0
385 20250401 140000 137061080 8050 8060 8060 8050 34
386 20250401 135900 136787060 8050 8050 8060 8050 13
387 20250401 135800 136682310 8060 8060 8060 8060 20
388 20250401 135700 136521110 8050 8050 8050 8050 10
389 20250401 135600 136440610 8050 8050 8050 8050 20
390 20250401 135500 136279610 8050 8050 8050 8050 24
391 20250401 135400 136086410 8050 8050 8050 8050 20
392 20250401 135300 135925410 8050 8050 8050 8050 13
393 20250401 135200 135820760 8050 8050 8050 8050 20
394 20250401 135100 135659760 8030 8030 8030 8030 0
395 20250401 135000 135659760 8030 8050 8050 8030 25
396 20250401 134900 135458610 8050 8060 8060 8050 14
397 20250401 134800 135345790 8060 8060 8060 8060 20
398 20250401 134700 135184590 8050 8050 8060 8050 13
399 20250401 134600 135079840 8060 8060 8060 8060 20
400 20250401 134500 134918640 8050 8060 8060 8050 11
401 20250401 134400 134830080 8060 8060 8060 8060 20
402 20250401 134300 134668880 8040 8030 8050 8030 19
403 20250401 134200 134516090 8060 8060 8060 8060 20
404 20250401 134100 134354890 8060 8060 8060 8050 25
405 20250401 134000 134153420 8060 8060 8060 8060 20
406 20250401 133900 133992220 8050 8060 8060 8050 25
407 20250401 133800 133790740 8050 8060 8060 8050 31
408 20250401 133700 133540990 8060 8060 8060 8060 0
409 20250401 133600 133540990 8060 8060 8060 8060 20
410 20250401 133500 133379790 8060 8060 8060 8060 0
411 20250401 133400 133379790 8060 8060 8060 8040 45
412 20250401 133300 133017210 8050 8050 8050 8050 38
413 20250401 133200 132711310 8060 8060 8060 8050 37
414 20250401 133100 132413190 8060 8060 8060 8060 0
415 20250401 133000 132413190 8060 8060 8060 8060 20
416 20250401 132900 132251990 8060 8060 8060 8060 0
417 20250401 132800 132251990 8060 8060 8060 8050 35
418 20250401 132700 131969920 8060 8050 8060 8050 20
419 20250401 132600 131808750 8050 8050 8050 8050 15
420 20250401 132500 131688000 8050 8050 8050 8050 20
421 20250401 132400 131527000 8050 8050 8050 8050 33
422 20250401 132300 131261350 8050 8040 8050 8040 322
423 20250401 132200 128670070 8040 8040 8040 8040 11
424 20250401 132100 128581630 8040 8040 8040 8020 22
425 20250401 132000 128404770 8040 8040 8040 8040 30
426 20250401 131900 128163570 8040 8040 8040 8040 20
427 20250401 131800 128002770 8040 8040 8040 8040 12
428 20250401 131700 127906290 8040 8040 8040 8040 20
429 20250401 131600 127745490 8040 8040 8040 8040 20
430 20250401 131500 127584690 8030 8040 8040 8030 22
431 20250401 131400 127407830 8040 8040 8040 8040 10
432 20250401 131300 127327430 8040 8030 8040 8030 20
433 20250401 131200 127166650 8030 8040 8040 8030 4
434 20250401 131100 127134510 8040 8030 8040 8030 21
435 20250401 131000 126965870 8030 8030 8030 8030 13
436 20250401 130900 126861480 8030 8040 8040 8030 31
437 20250401 130800 126612340 8040 8040 8040 8040 5
438 20250401 130700 126572140 8040 8040 8040 8030 43
439 20250401 130600 126226440 8040 8040 8040 8040 0
440 20250401 130500 126226440 8040 8040 8040 8030 34
441 20250401 130400 125953110 8040 8040 8040 8040 0
442 20250401 130300 125953110 8040 8040 8040 8030 25
443 20250401 130200 125752160 8040 8040 8040 8040 0
444 20250401 130100 125752160 8040 8030 8040 8030 33
445 20250401 130000 125487160 8030 8030 8030 8030 1
446 20250401 125900 125479130 8030 8030 8030 8030 31
447 20250401 125800 125230200 8030 8030 8030 8030 0
448 20250401 125700 125230200 8030 8030 8030 8020 35
449 20250401 125600 124949190 8030 8030 8030 8030 0
450 20250401 125500 124949190 8030 8030 8030 8020 33
451 20250401 125400 124684220 8030 8030 8030 8030 0
452 20250401 125300 124684220 8030 8030 8030 8020 33
453 20250401 125200 124419250 8020 8030 8030 8020 2
454 20250401 125100 124403200 8030 8030 8030 8030 34
455 20250401 125000 124130180 8030 8030 8030 8030 0
456 20250401 124900 124130180 8030 8030 8030 8030 44
457 20250401 124800 123776860 8040 8040 8040 8040 21
458 20250401 124700 123608020 8030 8030 8030 8030 12
459 20250401 124600 123511660 8040 8040 8040 8040 21
460 20250401 124500 123342820 8040 8040 8040 8040 6
461 20250401 124400 123294580 8040 8040 8040 8040 43
462 20250401 124300 122948860 8040 8040 8040 8040 1
463 20250401 124200 122940820 8040 8040 8040 8040 31
464 20250401 124100 122691580 8040 8040 8040 8040 0
465 20250401 124000 122691580 8040 8040 8040 8040 26
466 20250401 123900 122482540 8040 8040 8040 8040 0
467 20250401 123800 122482540 8040 8040 8040 8040 34
468 20250401 123700 122209180 8040 8040 8040 8040 0
469 20250401 123600 122209180 8040 8030 8040 8030 34
470 20250401 123500 121935830 8030 8030 8030 8030 1
471 20250401 123400 121927800 8030 8040 8040 8030 33
472 20250401 123300 121662500 8030 8030 8030 8030 0
473 20250401 123200 121662500 8030 8030 8040 8030 31
474 20250401 123100 121413430 8030 8030 8030 8030 3
475 20250401 123000 121389340 8040 8040 8040 8040 32
476 20250401 122900 121132060 8030 8030 8030 8030 0
477 20250401 122800 121132060 8030 8030 8030 8030 34
478 20250401 122700 120859040 8040 8040 8040 8040 0
479 20250401 122600 120859040 8040 8040 8040 8040 64
480 20250401 122500 120344480 8040 8040 8040 8040 0
481 20250401 122400 120344480 8040 8040 8040 8040 41
482 20250401 122300 120014840 8030 8040 8040 8030 6
483 20250401 122200 119966650 8040 8040 8040 8040 45
484 20250401 122100 119604850 8040 8040 8040 8040 0
485 20250401 122000 119604850 8040 8040 8040 8040 21
486 20250401 121900 119436010 8040 8040 8040 8040 50
487 20250401 121800 119034010 8040 8030 8040 8020 275
488 20250401 121700 116825590 8030 8040 8040 8030 17
489 20250401 121600 116688940 8040 8040 8040 8040 22
490 20250401 121500 116512060 8040 8040 8040 8040 22
491 20250401 121400 116335180 8040 8030 8040 8030 21
492 20250401 121300 116166460 8020 8020 8020 8020 10
493 20250401 121200 116086260 8020 8020 8020 8020 21
494 20250401 121100 115917840 8010 8020 8020 8010 10
495 20250401 121000 115837650 8020 8010 8020 8000 35
496 20250401 120900 115557120 8030 8030 8030 8030 41
497 20250401 120800 115227890 8020 8020 8020 8020 0
498 20250401 120700 115227890 8020 8030 8030 8020 25
499 20250401 120600 115027160 8030 8030 8030 8030 0
500 20250401 120500 115027160 8030 8030 8030 8020 56
501 20250401 120400 114577580 8030 8030 8030 8030 1
502 20250401 120300 114569550 8030 8030 8030 8030 34
503 20250401 120200 114296530 8010 8010 8010 8010 0
504 20250401 120100 114296530 8010 8030 8030 8010 22
505 20250401 120000 114119890 8030 8030 8030 8030 1
506 20250401 115900 114111860 8040 7970 8040 7970 27
507 20250401 115800 113895200 7980 7980 8000 7980 13
508 20250401 115700 113791380 7980 7970 8040 7960 30
509 20250401 115600 113550870 7970 7970 8000 7960 15
510 20250401 115500 113431330 7980 7990 8040 7980 42
511 20250401 115400 113094870 8000 8010 8010 7990 13
512 20250401 115300 112990900 7980 7980 8040 7980 45
513 20250401 115200 112629620 8000 7990 8010 7990 22
514 20250401 115100 112453600 7990 8000 8040 7980 27
515 20250401 115000 112236990 7980 7970 7990 7970 10
516 20250401 114900 112157190 7970 7990 8040 7960 28
517 20250401 114800 111932560 7990 8010 8040 7990 21
518 20250401 114700 111763960 8010 8020 8040 8010 30
519 20250401 114600 111522990 8020 8040 8040 8020 24
520 20250401 114500 111330170 8040 8040 8040 8040 21
521 20250401 114400 111161330 8040 8020 8040 8020 20
522 20250401 114300 111000840 8020 8020 8020 8020 21
523 20250401 114200 110832420 8020 8020 8020 8020 0
524 20250401 114100 110832420 8020 8030 8040 8020 331
525 20250401 114000 108174430 8030 8030 8030 8030 22
526 20250401 113900 107997770 8030 8030 8030 8030 21
527 20250401 113800 107829140 8020 8030 8030 8020 26
528 20250401 113700 107620400 8030 8020 8030 8020 22
529 20250401 113600 107443870 8020 8020 8020 8020 0
530 20250401 113500 107443870 8020 8020 8020 8020 21
531 20250401 113400 107275450 8020 8020 8020 8020 0
532 20250401 113300 107275450 8020 8020 8020 8020 21
533 20250401 113200 107107030 8030 8030 8030 8020 14
534 20250401 113100 106994630 8030 8020 8030 8020 646
535 20250401 113000 101813500 8030 8020 8030 8020 107
536 20250401 112900 100954470 8020 8020 8020 8020 10
537 20250401 112800 100874270 8020 8020 8020 8020 21
538 20250401 112700 100705850 8020 8030 8030 8020 14
539 20250401 112600 100593465 8030 8020 8030 8020 21
540 20250401 112500 100424895 8020 8020 8020 8020 22
541 20250401 112400 100248455 8020 8020 8020 8020 21
542 20250401 112300 100080035 8020 8020 8020 8020 12
543 20250401 112200 99983795 8020 8020 8020 8020 21
544 20250401 112100 99815375 8030 8030 8030 8030 4
545 20250401 112000 99783255 8030 8030 8030 8030 47
546 20250401 111900 99405845 8030 8030 8030 8030 25
547 20250401 111800 99205095 8030 8030 8030 8030 21
548 20250401 111700 99036465 8030 8030 8030 8030 10
549 20250401 111600 98956165 8030 8030 8030 8030 21
550 20250401 111500 98787535 8020 8020 8020 8020 1
551 20250401 111400 98779515 8020 8020 8020 8020 21
552 20250401 111300 98611095 8000 8000 8000 8000 43
553 20250401 111200 98267095 8000 8000 8000 8000 23
554 20250401 111100 98083095 8000 8000 8000 8000 20
555 20250401 111000 97923095 8000 7990 8000 7990 59
556 20250401 110900 97451425 8000 8000 8000 8000 12
557 20250401 110800 97355425 8000 7990 8000 7990 23
558 20250401 110700 97171435 7990 8000 8000 7990 13
559 20250401 110600 97067545 8000 8000 8000 8000 23
560 20250401 110500 96883545 7990 8000 8000 7990 16
561 20250401 110400 96755585 8000 7990 8000 7990 39
562 20250401 110300 96443915 7990 7990 7990 7990 2
563 20250401 110200 96427935 7990 7990 7990 7990 35
564 20250401 110100 96148285 7990 7990 7990 7990 2
565 20250401 110000 96132305 7990 7980 7990 7980 32
566 20250401 105900 95876725 7990 7990 7990 7970 7
567 20250401 105800 95820835 7980 7980 7980 7980 53
568 20250401 105700 95397895 7980 7980 7980 7970 5
569 20250401 105600 95358015 7980 7970 7980 7970 35
570 20250401 105500 95078735 7980 7980 7980 7980 3
571 20250401 105400 95054795 7980 7980 7980 7980 35
572 20250401 105300 94775495 7980 7980 7980 7980 3
573 20250401 105200 94751555 7980 7980 7980 7980 33
574 20250401 105100 94488215 7980 7980 7980 7980 23
575 20250401 105000 94304675 7970 7980 7980 7970 15
576 20250401 104900 94184995 7980 7980 7980 7970 24
577 20250401 104800 93993485 7970 7980 7980 7970 13
578 20250401 104700 93889775 7980 7970 7980 7970 72
579 20250401 104600 93315735 7970 7970 7970 7970 13
580 20250401 104500 93212125 7970 7970 7970 7970 21
581 20250401 104400 93044755 7970 7970 7970 7970 11
582 20250401 104300 92957085 7970 7970 7970 7970 21
583 20250401 104200 92789715 7970 7970 7970 7970 25
584 20250401 104100 92590465 7970 7970 7970 7970 22
585 20250401 104000 92415125 7970 7970 7970 7970 24
586 20250401 103900 92223845 7960 7970 7970 7960 35
587 20250401 103800 91944905 7970 7970 7970 7970 0
588 20250401 103700 91944905 7970 7970 7970 7970 21
589 20250401 103600 91777535 7970 7970 7970 7970 0
590 20250401 103500 91777535 7970 7970 7970 7970 23
591 20250401 103400 91594225 7960 7940 7960 7930 228
592 20250401 103300 89782915 7930 7910 7970 7910 7146
593 20250401 103200 33162475 7910 7910 7910 7910 1
594 20250401 103100 33154565 7910 7910 7910 7910 31
595 20250401 103000 32909355 7910 7910 7910 7910 0
596 20250401 102900 32909355 7910 7910 7910 7900 34
597 20250401 102800 32640445 7910 7910 7910 7910 0
598 20250401 102700 32640445 7910 7900 7910 7900 34
599 20250401 102600 32371535 7900 7910 7910 7900 43
600 20250401 102500 32031505 7910 7910 7910 7890 1137
601 20250401 102400 23038005 7900 7900 7900 7900 0
602 20250401 102300 23038005 7900 7910 7910 7890 48
603 20250401 102200 22658415 7900 7900 7900 7900 0
604 20250401 102100 22658415 7900 7900 7900 7900 0
605 20250401 102000 22658415 7900 7900 7900 7900 2
606 20250401 101900 22642615 7920 7920 7920 7920 0
607 20250401 101800 22642615 7920 7920 7920 7920 0
608 20250401 101700 22642615 7920 7920 7920 7920 0
609 20250401 101600 22642615 7920 7920 7920 7920 0
610 20250401 101500 22642615 7920 7920 7920 7920 0
611 20250401 101400 22642615 7920 7920 7920 7920 1
612 20250401 101300 22634695 7900 7900 7900 7900 3
613 20250401 101200 22610995 7900 7900 7900 7900 0
614 20250401 101100 22610995 7900 7900 7900 7900 0
615 20250401 101000 22610995 7900 7900 7900 7900 0
616 20250401 100900 22610995 7900 7900 7900 7900 0
617 20250401 100800 22610995 7900 7900 7900 7900 0
618 20250401 100700 22610995 7900 7900 7900 7900 0
619 20250401 100600 22610995 7900 7900 7900 7900 0
620 20250401 100500 22610995 7900 7900 7900 7900 0
621 20250401 100400 22610995 7900 7900 7900 7900 0
622 20250401 100300 22610995 7900 7900 7900 7900 0
623 20250401 100200 22610995 7900 7900 7900 7900 0
624 20250401 100100 22610995 7900 7900 7900 7900 2
625 20250401 100000 22595195 7900 7900 7900 7900 1
626 20250401 095900 22587295 7930 7930 7930 7930 0
627 20250401 095800 22587295 7930 7930 7930 7930 0
628 20250401 095700 22587295 7930 7930 7930 7930 0
629 20250401 095600 22587295 7930 7930 7930 7930 28
630 20250401 095500 22365255 7880 7880 7880 7880 0
631 20250401 095400 22365255 7880 7880 7880 7880 0
632 20250401 095300 22365255 7880 7880 7880 7880 0
633 20250401 095200 22365255 7880 7880 7880 7880 0
634 20250401 095100 22365255 7880 7880 7880 7880 0
635 20250401 095000 22365255 7880 7900 7900 7880 438
636 20250401 094900 18905075 7900 7900 7900 7900 0
637 20250401 094800 18905075 7900 7900 7900 7900 0
638 20250401 094700 18905075 7900 7900 7900 7900 1
639 20250401 094600 18897175 7880 7880 7880 7880 1
640 20250401 094500 18889295 7880 7880 7880 7880 27
641 20250401 094400 18676535 7880 7900 7900 7880 479
642 20250401 094300 14897675 7910 7910 7910 7910 1
643 20250401 094200 14889765 7930 7930 7930 7930 0
644 20250401 094100 14889765 7930 7930 7930 7930 2
645 20250401 094000 14873905 7910 7910 7910 7910 1
646 20250401 093900 14865995 7900 7900 7900 7900 0
647 20250401 093800 14865995 7900 7930 7930 7900 7
648 20250401 093700 14810565 7930 7930 7930 7930 0
649 20250401 093600 14810565 7930 7930 7930 7930 0
650 20250401 093500 14810565 7930 7900 7930 7900 20
651 20250401 093400 14652265 7900 7900 7900 7900 1
652 20250401 093300 14644365 7890 7890 7890 7890 0
653 20250401 093200 14644365 7890 7910 7910 7890 189
654 20250401 093100 13152535 7920 7920 7920 7920 1
655 20250401 093000 13144615 7910 7910 7910 7910 0
656 20250401 092900 13144615 7910 7910 7910 7910 1
657 20250401 092800 13136705 7920 7890 7920 7890 36
658 20250401 092700 12851855 7890 7910 7910 7880 189
659 20250401 092600 11361365 7900 7900 7900 7900 0
660 20250401 092500 11361365 7900 7900 7900 7900 6
661 20250401 092400 11313965 7930 7925 7930 7900 128
662 20250401 092300 10300570 7920 7910 7920 7910 28
663 20250401 092200 10079070 7910 7910 7910 7910 2
664 20250401 092100 10063250 7910 7910 7910 7910 1
665 20250401 092000 10055340 7910 7890 7910 7880 637
666 20250401 091900 5028890 7890 7890 7890 7890 1
667 20250401 091800 5021000 7890 7890 7890 7890 0
668 20250401 091700 5021000 7890 7890 7890 7890 0
669 20250401 091600 5021000 7890 7890 7890 7890 1
670 20250401 091500 5013110 7880 7880 7880 7880 305
671 20250401 091400 2609710 7890 7890 7890 7890 0
672 20250401 091300 2609710 7890 7890 7890 7890 0
673 20250401 091200 2609710 7890 7890 7890 7880 59
674 20250401 091100 2144230 7890 7890 7890 7890 2
675 20250401 091000 2128450 7880 7880 7880 7880 71
676 20250401 090900 1568970 7890 7890 7890 7890 2
677 20250401 090800 1553190 7890 7890 7890 7890 0
678 20250401 090700 1553190 7890 7890 7890 7890 49
679 20250401 090600 1166580 7890 7890 7890 7890 1
680 20250401 090500 1158690 7890 7890 7890 7890 1
681 20250401 090400 1150800 7900 7900 7900 7900 6
682 20250401 090300 1103400 7900 7900 7900 7900 10
683 20250401 090200 1024400 7880 7880 7880 7880 0
684 20250401 090100 1024400 7880 7880 7880 7880 0
685 20250401 090000 1024400 7880 7880 7880 7880 130