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

686
108380/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,686 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,202400,487299450,16090,16090,16090,16090,433
20250401,202300,487299450,16090,16090,16090,16090,0
20250401,202200,487299450,16090,16090,16090,16090,0
20250401,202100,487299450,16090,16090,16090,16090,0
20250401,202000,487299450,16090,16090,16090,16090,0
20250401,201900,487299450,16090,16090,16090,16090,0
20250401,201800,487299450,16090,16090,16090,16090,0
20250401,201700,487299450,16090,16090,16090,16090,0
20250401,201600,487299450,16090,16090,16090,16090,0
20250401,201500,487299450,16090,16090,16090,16090,0
20250401,201400,487299450,16090,16090,16090,16090,0
20250401,201300,487299450,16090,16090,16090,16090,0
20250401,201200,487299450,16090,16090,16090,16090,0
20250401,201100,487299450,16090,16090,16090,16090,0
20250401,201000,487299450,16090,16090,16090,16090,0
20250401,200900,487299450,16090,16090,16090,16090,0
20250401,200800,487299450,16090,16090,16090,16090,0
20250401,200700,487299450,16090,16090,16090,16090,0
20250401,200600,487299450,16090,16090,16090,16090,0
20250401,200500,487299450,16090,16090,16090,16090,0
20250401,200400,487299450,16090,16090,16090,16090,0
20250401,200300,487299450,16090,16090,16090,16090,0
20250401,200200,487299450,16090,16090,16090,16090,0
20250401,200100,487299450,16090,16090,16090,16090,0
20250401,200000,487299450,16090,16090,16090,16090,0
20250401,195900,487299450,16090,16090,16090,16090,0
20250401,195800,487299450,16090,16090,16090,16090,0
20250401,195700,487299450,16090,16090,16090,16090,0
20250401,195600,487299450,16090,16090,16090,16090,0
20250401,195500,487299450,16090,16090,16090,16090,0
20250401,195400,487299450,16090,16090,16090,16090,433
20250401,195300,487299450,16090,16090,16090,16090,0
20250401,195200,487299450,16090,16090,16090,16090,0
20250401,195100,487299450,16090,16090,16090,16090,0
20250401,195000,487299450,16090,16090,16090,16090,0
20250401,194900,487299450,16090,16090,16090,16090,0
20250401,194800,487299450,16090,16090,16090,16090,0
20250401,194700,487299450,16090,16090,16090,16090,0
20250401,194600,487299450,16090,16090,16090,16090,0
20250401,194500,487299450,16090,16090,16090,16090,0
20250401,194400,487299450,16090,16090,16090,16090,0
20250401,194300,487299450,16090,16090,16090,16090,0
20250401,194200,487299450,16090,16090,16090,16090,0
20250401,194100,487299450,16090,16090,16090,16090,0
20250401,194000,487299450,16090,16090,16090,16090,0
20250401,193900,487299450,16090,16090,16090,16090,0
20250401,193800,487299450,16090,16090,16090,16090,0
20250401,193700,487299450,16090,16090,16090,16090,0
20250401,193600,487299450,16090,16090,16090,16090,0
20250401,193500,487299450,16090,16090,16090,16090,0
20250401,193400,487299450,16090,16090,16090,16090,0
20250401,193300,487299450,16090,16090,16090,16090,0
20250401,193200,487299450,16090,16090,16090,16090,0
20250401,193100,487299450,16090,16090,16090,16090,0
20250401,193000,487299450,16090,16090,16090,16090,0
20250401,192900,487299450,16090,16090,16090,16090,0
20250401,192800,487299450,16090,16090,16090,16090,0
20250401,192700,487299450,16090,16090,16090,16090,0
20250401,192600,487299450,16090,16090,16090,16090,0
20250401,192500,487299450,16090,16090,16090,16090,0
20250401,192400,487299450,16090,16090,16090,16090,433
20250401,192300,487299450,16090,16090,16090,16090,0
20250401,192200,487299450,16090,16090,16090,16090,0
20250401,192100,487299450,16090,16090,16090,16090,0
20250401,192000,487299450,16090,16090,16090,16090,0
20250401,191900,487299450,16090,16090,16090,16090,0
20250401,191800,487299450,16090,16090,16090,16090,0
20250401,191700,487299450,16090,16090,16090,16090,0
20250401,191600,487299450,16090,16090,16090,16090,0
20250401,191500,487299450,16090,16090,16090,16090,0
20250401,191400,487299450,16090,16090,16090,16090,0
20250401,191300,487299450,16090,16090,16090,16090,0
20250401,191200,487299450,16090,16090,16090,16090,0
20250401,191100,487299450,16090,16090,16090,16090,0
20250401,191000,487299450,16090,16090,16090,16090,0
20250401,190900,487299450,16090,16090,16090,16090,0
20250401,190800,487299450,16090,16090,16090,16090,0
20250401,190700,487299450,16090,16090,16090,16090,0
20250401,190600,487299450,16090,16090,16090,16090,0
20250401,190500,487299450,16090,16090,16090,16090,0
20250401,190400,487299450,16090,16090,16090,16090,0
20250401,190300,487299450,16090,16090,16090,16090,0
20250401,190200,487299450,16090,16090,16090,16090,0
20250401,190100,487299450,16090,16090,16090,16090,0
20250401,190000,487299450,16090,16090,16090,16090,0
20250401,185900,487299450,16090,16090,16090,16090,0
20250401,185800,487299450,16090,16090,16090,16090,0
20250401,185700,487299450,16090,16090,16090,16090,0
20250401,185600,487299450,16090,16090,16090,16090,0
20250401,185500,487299450,16090,16090,16090,16090,0
20250401,185400,487299450,16090,16090,16090,16090,433
20250401,185300,487299450,16090,16090,16090,16090,0
20250401,185200,487299450,16090,16090,16090,16090,0
20250401,185100,487299450,16090,16090,16090,16090,0
20250401,185000,487299450,16090,16090,16090,16090,0
20250401,184900,487299450,16090,16090,16090,16090,0
20250401,184800,487299450,16090,16090,16090,16090,0
20250401,184700,487299450,16090,16090,16090,16090,0
20250401,184600,487299450,16090,16090,16090,16090,0
20250401,184500,487299450,16090,16090,16090,16090,0
20250401,184400,487299450,16090,16090,16090,16090,0
20250401,184300,487299450,16090,16090,16090,16090,0
20250401,184200,487299450,16090,16090,16090,16090,0
20250401,184100,487299450,16090,16090,16090,16090,0
20250401,184000,487299450,16090,16090,16090,16090,0
20250401,183900,487299450,16090,16090,16090,16090,0
20250401,183800,487299450,16090,16090,16090,16090,0
20250401,183700,487299450,16090,16090,16090,16090,0
20250401,183600,487299450,16090,16090,16090,16090,0
20250401,183500,487299450,16090,16090,16090,16090,0
20250401,183400,487299450,16090,16090,16090,16090,0
20250401,183300,487299450,16090,16090,16090,16090,0
20250401,183200,487299450,16090,16090,16090,16090,0
20250401,183100,487299450,16090,16090,16090,16090,0
20250401,183000,487299450,16090,16090,16090,16090,0
20250401,182900,487299450,16090,16090,16090,16090,0
20250401,182800,487299450,16090,16090,16090,16090,0
20250401,182700,487299450,16090,16090,16090,16090,0
20250401,182600,487299450,16090,16090,16090,16090,0
20250401,182500,487299450,16090,16090,16090,16090,0
20250401,182400,487299450,16090,16090,16090,16090,433
20250401,182300,487299450,16090,16090,16090,16090,0
20250401,182200,487299450,16090,16090,16090,16090,0
20250401,182100,487299450,16090,16090,16090,16090,0
20250401,182000,487299450,16090,16090,16090,16090,0
20250401,181900,487299450,16090,16090,16090,16090,0
20250401,181800,487299450,16090,16090,16090,16090,0
20250401,181700,487299450,16090,16090,16090,16090,0
20250401,181600,487299450,16090,16090,16090,16090,0
20250401,181500,487299450,16090,16090,16090,16090,0
20250401,181400,487299450,16090,16090,16090,16090,0
20250401,181300,487299450,16090,16090,16090,16090,0
20250401,181200,487299450,16090,16090,16090,16090,0
20250401,181100,487299450,16090,16090,16090,16090,0
20250401,181000,487299450,16090,16090,16090,16090,0
20250401,180900,487299450,16090,16090,16090,16090,0
20250401,180800,487299450,16090,16090,16090,16090,0
20250401,180700,487299450,16090,16090,16090,16090,0
20250401,180600,487299450,16090,16090,16090,16090,0
20250401,180500,487299450,16090,16090,16090,16090,0
20250401,180400,487299450,16090,16090,16090,16090,0
20250401,180300,487299450,16090,16090,16090,16090,0
20250401,180200,487299450,16090,16090,16090,16090,0
20250401,180100,487299450,16090,16090,16090,16090,0
20250401,180000,487299450,16090,16090,16090,16090,0
20250401,175900,487299450,16090,16090,16090,16090,0
20250401,175800,487299450,16090,16090,16090,16090,0
20250401,175700,487299450,16090,16090,16090,16090,0
20250401,175600,487299450,16090,16090,16090,16090,0
20250401,175500,487299450,16090,16090,16090,16090,0
20250401,175400,487299450,16090,16090,16090,16090,433
20250401,175300,487299450,16090,16090,16090,16090,0
20250401,175200,487299450,16090,16090,16090,16090,0
20250401,175100,487299450,16090,16090,16090,16090,0
20250401,175000,487299450,16090,16090,16090,16090,0
20250401,174900,487299450,16090,16090,16090,16090,0
20250401,174800,487299450,16090,16090,16090,16090,0
20250401,174700,487299450,16090,16090,16090,16090,0
20250401,174600,487299450,16090,16090,16090,16090,0
20250401,174500,487299450,16090,16090,16090,16090,0
20250401,174400,487299450,16090,16090,16090,16090,0
20250401,174300,487299450,16090,16090,16090,16090,0
20250401,174200,487299450,16090,16090,16090,16090,0
20250401,174100,487299450,16090,16090,16090,16090,0
20250401,174000,487299450,16090,16090,16090,16090,0
20250401,173900,487299450,16090,16090,16090,16090,0
20250401,173800,487299450,16090,16090,16090,16090,0
20250401,173700,487299450,16090,16090,16090,16090,0
20250401,173600,487299450,16090,16090,16090,16090,0
20250401,173500,487299450,16090,16090,16090,16090,0
20250401,173400,487299450,16090,16090,16090,16090,0
20250401,173300,487299450,16090,16090,16090,16090,0
20250401,173200,487299450,16090,16090,16090,16090,0
20250401,173100,487299450,16090,16090,16090,16090,0
20250401,173000,487299450,16090,16090,16090,16090,0
20250401,172900,487299450,16090,16090,16090,16090,0
20250401,172800,487299450,16090,16090,16090,16090,0
20250401,172700,487299450,16090,16090,16090,16090,0
20250401,172600,487299450,16090,16090,16090,16090,0
20250401,172500,487299450,16090,16090,16090,16090,0
20250401,172400,487299450,16090,16090,16090,16090,433
20250401,172300,487299450,16090,16090,16090,16090,0
20250401,172200,487299450,16090,16090,16090,16090,0
20250401,172100,487299450,16090,16090,16090,16090,0
20250401,172000,487299450,16090,16090,16090,16090,0
20250401,171900,487299450,16090,16090,16090,16090,0
20250401,171800,487299450,16090,16090,16090,16090,0
20250401,171700,487299450,16090,16090,16090,16090,0
20250401,171600,487299450,16090,16090,16090,16090,0
20250401,171500,487299450,16090,16090,16090,16090,0
20250401,171400,487299450,16090,16090,16090,16090,0
20250401,171300,487299450,16090,16090,16090,16090,0
20250401,171200,487299450,16090,16090,16090,16090,0
20250401,171100,487299450,16090,16090,16090,16090,0
20250401,171000,487299450,16090,16090,16090,16090,0
20250401,170900,487299450,16090,16090,16090,16090,0
20250401,170800,487299450,16090,16090,16090,16090,0
20250401,170700,487299450,16090,16090,16090,16090,0
20250401,170600,487299450,16090,16090,16090,16090,0
20250401,170500,487299450,16090,16090,16090,16090,0
20250401,170400,487299450,16090,16090,16090,16090,0
20250401,170300,487299450,16090,16090,16090,16090,0
20250401,170200,487299450,16090,16090,16090,16090,0
20250401,170100,487299450,16090,16090,16090,16090,0
20250401,170000,487299450,16090,16090,16090,16090,0
20250401,165900,487299450,16090,16090,16090,16090,0
20250401,165800,487299450,16090,16090,16090,16090,0
20250401,165700,487299450,16090,16090,16090,16090,0
20250401,165600,487299450,16090,16090,16090,16090,0
20250401,165500,487299450,16090,16090,16090,16090,0
20250401,165400,487299450,16090,16090,16090,16090,433
20250401,165300,487299450,16090,16090,16090,16090,0
20250401,165200,487299450,16090,16090,16090,16090,0
20250401,165100,487299450,16090,16090,16090,16090,0
20250401,165000,487299450,16090,16090,16090,16090,0
20250401,164900,487299450,16090,16090,16090,16090,0
20250401,164800,487299450,16090,16090,16090,16090,0
20250401,164700,487299450,16090,16090,16090,16090,0
20250401,164600,487299450,16090,16090,16090,16090,0
20250401,164500,487299450,16090,16090,16090,16090,0
20250401,164400,487299450,16090,16090,16090,16090,0
20250401,164300,487299450,16090,16090,16090,16090,0
20250401,164200,487299450,16090,16090,16090,16090,0
20250401,164100,487299450,16090,16090,16090,16090,0
20250401,164000,487299450,16090,16090,16090,16090,0
20250401,163900,487299450,16090,16090,16090,16090,0
20250401,163800,487299450,16090,16090,16090,16090,0
20250401,163700,487299450,16090,16090,16090,16090,0
20250401,163600,487299450,16090,16090,16090,16090,0
20250401,163500,487299450,16090,16090,16090,16090,0
20250401,163400,487299450,16090,16090,16090,16090,0
20250401,163300,487299450,16090,16090,16090,16090,0
20250401,163200,487299450,16090,16090,16090,16090,0
20250401,163100,487299450,16090,16090,16090,16090,0
20250401,163000,487299450,16090,16090,16090,16090,0
20250401,162900,487299450,16090,16090,16090,16090,0
20250401,162800,487299450,16090,16090,16090,16090,0
20250401,162700,487299450,16090,16090,16090,16090,0
20250401,162600,487299450,16090,16090,16090,16090,0
20250401,162500,487299450,16090,16090,16090,16090,0
20250401,162400,487299450,16090,16090,16090,16090,433
20250401,162300,487299450,16090,16090,16090,16090,0
20250401,162200,487299450,16090,16090,16090,16090,0
20250401,162100,487299450,16090,16090,16090,16090,0
20250401,162000,487299450,16090,16090,16090,16090,0
20250401,161900,487299450,16090,16090,16090,16090,0
20250401,161800,487299450,16090,16090,16090,16090,0
20250401,161700,487299450,16090,16090,16090,16090,0
20250401,161600,487299450,16090,16090,16090,16090,0
20250401,161500,487299450,16090,16090,16090,16090,0
20250401,161400,487299450,16090,16090,16090,16090,0
20250401,161300,487299450,16090,16090,16090,16090,0
20250401,161200,487299450,16090,16090,16090,16090,0
20250401,161100,487299450,16090,16090,16090,16090,0
20250401,161000,487299450,16090,16090,16090,16090,0
20250401,160900,487299450,16090,16090,16090,16090,0
20250401,160800,487299450,16090,16090,16090,16090,0
20250401,160700,487299450,16090,16090,16090,16090,0
20250401,160600,487299450,16090,16090,16090,16090,0
20250401,160500,487299450,16090,16090,16090,16090,0
20250401,160400,487299450,16090,16090,16090,16090,0
20250401,160300,487299450,16090,16090,16090,16090,0
20250401,160200,487299450,16090,16090,16090,16090,0
20250401,160100,487299450,16090,16090,16090,16090,0
20250401,160000,487299450,16090,16090,16090,16090,0
20250401,155900,487299450,16090,16090,16090,16090,0
20250401,155800,487299450,16090,16090,16090,16090,0
20250401,155700,487299450,16090,16090,16090,16090,0
20250401,155600,487299450,16090,16090,16090,16090,0
20250401,155500,487299450,16090,16090,16090,16090,0
20250401,155400,487299450,16090,16090,16090,16090,433
20250401,155300,487299450,16090,16090,16090,16090,0
20250401,155200,487299450,16090,16090,16090,16090,0
20250401,155100,487299450,16090,16090,16090,16090,0
20250401,155000,487299450,16090,16090,16090,16090,0
20250401,154900,487299450,16090,16090,16090,16090,0
20250401,154800,487299450,16090,16090,16090,16090,0
20250401,154700,487299450,16090,16090,16090,16090,0
20250401,154600,487299450,16090,16090,16090,16090,0
20250401,154500,487299450,16090,16090,16090,16090,0
20250401,154400,487299450,16090,16090,16090,16090,0
20250401,154300,487299450,16090,16090,16090,16090,0
20250401,154200,487299450,16090,16090,16090,16090,0
20250401,154100,487299450,16090,16090,16090,16090,0
20250401,154000,487299450,16090,16090,16090,16090,0
20250401,153900,487299450,16090,16090,16090,16090,0
20250401,153800,487299450,16090,16090,16090,16090,0
20250401,153700,487299450,16090,16090,16090,16090,0
20250401,153600,487299450,16090,16090,16090,16090,0
20250401,153500,487299450,16090,16090,16090,16090,0
20250401,153400,487299450,16090,16090,16090,16090,0
20250401,153300,487299450,16090,16090,16090,16090,0
20250401,153200,487299450,16090,16090,16090,16090,0
20250401,153100,487299450,16090,16090,16090,16090,0
20250401,153000,487299450,16090,16090,16090,16090,433
20250401,152900,480332480,16080,16080,16080,16080,0
20250401,152800,480332480,16080,16080,16080,16080,0
20250401,152700,480332480,16080,16080,16080,16080,0
20250401,152600,480332480,16080,16080,16080,16080,0
20250401,152500,480332480,16080,16080,16080,16080,0
20250401,152400,480332480,16080,16080,16080,16080,0
20250401,152300,480332480,16080,16080,16080,16080,0
20250401,152200,480332480,16080,16080,16080,16080,0
20250401,152100,480332480,16080,16080,16080,16080,0
20250401,152000,480332480,16080,16080,16080,16080,0
20250401,151900,480332480,16080,16080,16090,16080,225
20250401,151800,476712880,16080,16080,16080,16070,174
20250401,151700,473916020,16090,16080,16090,16080,56
20250401,151600,473015530,16080,16090,16090,16080,254
20250401,151500,468929340,16080,16080,16080,16080,75
20250401,151400,467723340,16080,16080,16080,16080,144
20250401,151300,465407820,16080,16080,16080,16080,330
20250401,151200,460101420,16080,16080,16080,16080,0
20250401,151100,460101420,16080,16110,16110,16080,2299
20250401,151000,423078410,16100,16100,16100,16100,388
20250401,150900,416831610,16090,16090,16090,16090,0
20250401,150800,416831610,16090,16100,16100,16090,17
20250401,150700,416558010,16090,16090,16090,16090,0
20250401,150600,416558010,16090,16090,16090,16090,48
20250401,150500,415785690,16080,16080,16080,16080,2
20250401,150400,415753530,16080,16080,16080,16080,10
20250401,150300,415592730,16080,16080,16080,16080,10
20250401,150200,415431930,16090,16090,16090,16090,18
20250401,150100,415142310,16090,16090,16090,16090,8
20250401,150000,415013590,16090,16090,16090,16090,5
20250401,145900,414933140,16090,16090,16090,16090,4
20250401,145800,414868780,16090,16090,16090,16090,2
20250401,145700,414836600,16090,16090,16090,16090,4
20250401,145600,414772240,16090,16090,16090,16090,2
20250401,145500,414740060,16090,16090,16090,16090,14
20250401,145400,414514800,16090,16080,16090,16080,56
20250401,145300,413614310,16090,16080,16090,16080,46
20250401,145200,412874610,16090,16100,16100,16080,22
20250401,145100,412520680,16100,16100,16100,16100,1
20250401,145000,412504580,16100,16100,16100,16100,4
20250401,144900,412440180,16100,16100,16100,16100,2
20250401,144800,412407980,16090,16090,16090,16090,1
20250401,144700,412391890,16090,16080,16090,16080,58
20250401,144600,411459210,16090,16100,16100,16090,9
20250401,144500,411314380,16100,16100,16100,16090,14
20250401,144400,411089090,16090,16090,16100,16090,142
20250401,144300,408804290,16090,16100,16100,16090,28
20250401,144200,408353730,16090,16100,16100,16090,14
20250401,144100,408128440,16090,16100,16100,16090,55
20250401,144000,407243480,16100,16100,16100,16090,14
20250401,143900,407018190,16100,16090,16100,16090,14
20250401,143800,406792900,16100,16100,16100,16100,3
20250401,143700,406744600,16090,16100,16100,16090,12
20250401,143600,406551510,16100,16100,16100,16100,3
20250401,143500,406503210,16100,16100,16100,16090,14
20250401,143400,406277920,16100,16090,16100,16090,17
20250401,143300,406004320,16100,16090,16100,16090,23
20250401,143200,405634130,16100,16100,16100,16100,23
20250401,143100,405263830,16100,16080,16120,16080,1162
20250401,143000,386555670,16090,16090,16090,16090,4
20250401,142900,386491310,16090,16090,16090,16090,2
20250401,142800,386459130,16100,16080,16100,16080,206
20250401,142700,383146630,16070,16070,16080,16070,168
20250401,142600,380446860,16080,16080,16080,16070,18
20250401,142500,380157560,16080,16080,16080,16080,2
20250401,142400,380125400,16080,16090,16090,16080,895
20250401,142300,365733790,16090,16080,16090,16080,15
20250401,142200,365492550,16090,16090,16090,16090,2
20250401,142100,365460370,16090,16080,16100,16080,54
20250401,142000,364591980,16080,16100,16100,16080,225
20250401,141900,360969580,16100,16090,16110,16090,831
20250401,141800,347590930,16090,16080,16090,16070,161
20250401,141700,345003220,16070,16070,16080,16070,147
20250401,141600,342640920,16070,16070,16070,16060,22
20250401,141500,342287560,16070,16060,16070,16060,18
20250401,141400,341998460,16070,16070,16070,16070,4
20250401,141300,341934180,16070,16080,16080,16070,11
20250401,141200,341757400,16080,16060,16080,16050,118
20250401,141100,339863330,16090,16090,16090,16090,3
20250401,141000,339815060,16060,16070,16090,16060,302
20250401,140900,334963700,16100,16080,16100,16080,803
20250401,140800,322035970,16090,16090,16090,16090,3
20250401,140700,321987700,16090,16090,16090,16090,1
20250401,140600,321971610,16100,16080,16100,16080,406
20250401,140500,315437720,16080,16060,16080,16060,36
20250401,140400,314858920,16090,16080,16090,16080,13
20250401,140300,314649860,16090,16080,16090,16080,38
20250401,140200,314038800,16080,16080,16080,16080,2
20250401,140100,314006640,16090,16090,16090,16090,3
20250401,140000,313958370,16080,16090,16100,16080,193
20250401,135900,310853310,16090,16080,16090,16080,20
20250401,135800,310531670,16090,16080,16090,16080,163
20250401,135700,307910620,16070,16070,16070,16060,61
20250401,135600,306930610,16070,16070,16070,16070,67
20250401,135500,305853920,16060,16060,16060,16060,12
20250401,135400,305661200,16070,16070,16070,16070,0
20250401,135300,305661200,16070,16070,16070,16070,0
20250401,135200,305661200,16070,16060,16070,16060,80
20250401,135100,304375710,16070,16060,16070,16060,16
20250401,135000,304118700,16060,16060,16060,16060,11
20250401,134900,303942040,16060,16060,16060,16060,0
20250401,134800,303942040,16060,16060,16060,16060,11
20250401,134700,303765380,16060,16060,16060,16060,7
20250401,134600,303652960,16060,16050,16060,16050,146
20250401,134500,301309620,16050,16050,16050,16050,0
20250401,134400,301309620,16050,16050,16050,16050,0
20250401,134300,301309620,16050,16050,16050,16050,94
20250401,134200,299800920,16050,16030,16050,16020,128
20250401,134100,297748380,16020,16020,16020,16020,11
20250401,134000,297572160,16030,16030,16030,16030,0
20250401,133900,297572160,16030,16030,16030,16030,60
20250401,133800,296610360,16030,16020,16030,16020,13
20250401,133700,296402080,16030,16030,16030,16030,0
20250401,133600,296402080,16030,16000,16030,16000,370
20250401,133500,290480050,15990,16000,16000,15990,17
20250401,133400,290208160,16010,16000,16010,16000,104
20250401,133300,288544100,15990,15990,15990,15990,68
20250401,133200,287456780,16000,16000,16000,16000,155
20250401,133100,284976780,15990,15990,16000,15990,70
20250401,133000,283857460,15990,15990,15990,15990,11
20250401,132900,283681570,15990,15990,15990,15990,0
20250401,132800,283681570,15990,15990,15990,15990,11
20250401,132700,283505680,15990,15990,15990,15990,10
20250401,132600,283345780,16000,16000,16000,16000,0
20250401,132500,283345780,16000,15980,16010,15980,794
20250401,132400,270641390,15980,15980,15980,15980,0
20250401,132300,270641390,15980,15980,15980,15980,11
20250401,132200,270465610,16000,16000,16000,16000,0
20250401,132100,270465610,16000,15990,16010,15980,485
20250401,132000,262706210,15990,15980,16000,15980,79
20250401,131900,261443370,15980,15980,15980,15980,11
20250401,131800,261267590,15980,15980,15980,15980,0
20250401,131700,261267590,15980,15980,15980,15980,25
20250401,131600,260868090,15990,15990,15990,15990,11
20250401,131500,260692200,15980,15975,15980,15970,90
20250401,131400,259254265,15975,15975,15975,15975,19
20250401,131300,258950740,15970,15970,15970,15970,0
20250401,131200,258950740,15970,15970,15970,15970,0
20250401,131100,258950740,15970,15970,15970,15970,18
20250401,131000,258663280,15970,15970,15970,15970,0
20250401,130900,258663280,15970,15970,15970,15970,69
20250401,130800,257561350,15970,15970,15970,15970,0
20250401,130700,257561350,15970,15970,15970,15970,16
20250401,130600,257305830,15980,15980,15980,15980,4
20250401,130500,257241910,15970,15980,15980,15970,365
20250401,130400,251411860,15980,15980,15980,15980,46
20250401,130300,250676780,15990,15990,15990,15990,5
20250401,130200,250596830,15990,15990,15990,15990,0
20250401,130100,250596830,15990,16010,16010,15990,132
20250401,130000,248485930,16010,16010,16010,16010,0
20250401,125900,248485930,16010,16010,16010,16010,12
20250401,125800,248293810,16010,16010,16010,16010,48
20250401,125700,247525330,16020,16020,16020,16020,10
20250401,125600,247365130,16010,16010,16010,16010,28
20250401,125500,246916850,16000,16000,16000,16000,17
20250401,125400,246644850,16030,16030,16030,16030,10
20250401,125300,246484550,16000,16005,16010,16000,206
20250401,125200,243187380,16000,16000,16000,16000,0
20250401,125100,243187380,16000,16020,16020,16000,40
20250401,125000,242546600,16020,16020,16020,16020,63
20250401,124900,241537340,16020,16020,16020,16020,0
20250401,124800,241537340,16020,16020,16020,16020,21
20250401,124700,241200920,16020,16020,16020,16020,46
20250401,124600,240464000,16020,16020,16020,16020,0
20250401,124500,240464000,16020,16020,16020,16020,37
20250401,124400,239871260,16020,16020,16020,16020,16
20250401,124300,239614940,16020,16020,16020,16020,74
20250401,124200,238429460,16020,16030,16030,16010,45
20250401,124100,237708480,16040,16040,16040,16040,0
20250401,124000,237708480,16040,16040,16040,16040,61
20250401,123900,236730040,16030,16030,16030,16030,53
20250401,123800,235880450,16000,16000,16000,16000,45
20250401,123700,235160450,16040,16040,16040,16040,46
20250401,123600,234422610,16020,16020,16020,16020,34
20250401,123500,233877930,16040,16030,16040,16030,134
20250401,123400,231729200,16020,16020,16020,16020,11
20250401,123300,231552980,16030,16030,16030,16030,22
20250401,123200,231200320,16020,16020,16020,16020,10
20250401,123100,231040120,16010,16010,16010,15990,82
20250401,123000,229727520,15990,15990,15990,15990,0
20250401,122900,229727520,15990,15990,15990,15990,11
20250401,122800,229551630,16010,16020,16020,16010,51
20250401,122700,228735010,15990,15990,15990,15990,0
20250401,122600,228735010,15990,15990,15990,15990,38
20250401,122500,228127390,15990,16020,16020,15990,64
20250401,122400,227102290,16000,16000,16000,16000,23
20250401,122300,226734290,16040,16040,16040,16040,283
20250401,122200,222194970,16040,16040,16040,16040,21
20250401,122100,221858130,16050,16040,16050,16040,32
20250401,122000,221344750,16040,16040,16040,16040,38
20250401,121900,220735230,16040,16040,16040,16040,10
20250401,121800,220574830,16040,16040,16040,16040,11
20250401,121700,220398390,16070,16070,16070,16070,0
20250401,121600,220398390,16070,16070,16070,16070,25
20250401,121500,219996640,16050,16040,16050,16040,70
20250401,121400,218873250,16050,16060,16060,16050,168
20250401,121300,216175230,16060,16070,16070,16060,153
20250401,121200,213717510,16070,16070,16070,16070,31
20250401,121100,213219340,16070,16070,16070,16070,11
20250401,121000,213042570,16070,16060,16070,16060,19
20250401,120900,212737340,16070,16050,16070,16050,37
20250401,120800,212143210,16070,16070,16070,16070,0
20250401,120700,212143210,16070,16060,16070,16060,137
20250401,120600,209941730,16060,16060,16060,16060,71
20250401,120500,208801470,16050,16050,16050,16050,0
20250401,120400,208801470,16050,16040,16050,16040,14
20250401,120300,208576870,16050,16060,16060,16050,106
20250401,120200,206874840,16040,16000,16040,16000,398
20250401,120100,200493320,16000,16000,16000,16000,34
20250401,120000,199949320,16000,16000,16000,16000,53
20250401,115900,199101320,16010,16010,16010,16010,0
20250401,115800,199101320,16010,16010,16010,16010,34
20250401,115700,198556980,16020,16020,16020,16020,10
20250401,115600,198396780,16030,16020,16030,16020,211
20250401,115500,195014560,16010,16010,16010,16010,33
20250401,115400,194486230,16020,16010,16020,16010,51
20250401,115300,193669320,16010,16000,16010,16000,61
20250401,115200,192692820,16010,16010,16010,16010,11
20250401,115100,192516710,16010,16000,16010,16000,113
20250401,115000,190708430,15980,15980,15980,15980,13
20250401,114900,190500690,16020,15990,16030,15990,686
20250401,114800,179510820,15980,15980,15980,15980,14
20250401,114700,179287100,15980,15980,15980,15980,20
20250401,114600,178967500,15990,15990,15990,15990,11
20250401,114500,178791610,15990,15980,15990,15980,11
20250401,114400,178615730,15980,15980,15980,15970,80
20250401,114300,177337490,15980,15980,15980,15980,0
20250401,114200,177337490,15980,15980,15980,15980,8
20250401,114100,177209650,15980,15970,15980,15970,35
20250401,114000,176650460,15990,15980,15990,15980,63
20250401,113900,175643610,15970,15970,15970,15970,26
20250401,113800,175228390,15980,15980,15980,15980,0
20250401,113700,175228390,15980,15980,15980,15980,0
20250401,113600,175228390,15980,15980,15980,15980,1
20250401,113500,175212410,15990,15990,15990,15990,11
20250401,113400,175036520,15990,15990,15990,15990,6
20250401,113300,174940580,15980,15990,15990,15980,46
20250401,113200,174205450,16000,16000,16000,16000,45
20250401,113100,173485450,16020,16000,16020,16000,60
20250401,113000,172525250,16010,16000,16010,16000,41
20250401,112900,171868950,15990,15990,15990,15990,0
20250401,112800,171868950,15990,16000,16000,15990,22
20250401,112700,171517060,16020,16020,16020,16020,0
20250401,112600,171517060,16020,16020,16020,16020,0
20250401,112500,171517060,16020,16030,16030,16020,66
20250401,112400,170459630,16030,16030,16030,16030,0
20250401,112300,170459630,16030,16030,16030,16030,35
20250401,112200,169898580,16040,16040,16050,16040,139
20250401,112100,167668920,16040,16030,16040,16030,20
20250401,112000,167348230,16020,15990,16020,15980,49
20250401,111900,166564380,15990,16000,16000,15990,14
20250401,111800,166340510,16000,16000,16000,16000,2
20250401,111700,166308510,15990,16010,16010,15990,44
20250401,111600,165604650,16010,16010,16010,16010,0
20250401,111500,165604650,16010,16020,16020,16010,19
20250401,111400,165300310,16020,16010,16020,16010,42
20250401,111300,164627820,16000,16000,16000,16000,0
20250401,111200,164627820,16000,16000,16000,16000,45
20250401,111100,163907820,16010,16010,16010,16010,0
20250401,111000,163907820,16010,16010,16010,16010,0
20250401,110900,163907820,16010,16000,16010,16000,120
20250401,110800,161987040,16010,16000,16010,16000,91
20250401,110700,160530240,15990,15970,15990,15970,21
20250401,110600,160194650,15980,15950,15980,15950,61
20250401,110500,159219900,15980,15980,15980,15980,0
20250401,110400,159219900,15980,15940,15980,15940,54
20250401,110300,158357420,15940,15940,15940,15940,11
20250401,110200,158182080,15990,15990,15990,15990,0
20250401,110100,158182080,15990,15990,15990,15990,80
20250401,110000,156902880,16030,16030,16030,16030,0
20250401,105900,156902880,16030,16030,16030,16030,1
20250401,105800,156886850,15930,16020,16020,15930,61
20250401,105700,155911570,16050,16050,16050,16050,11
20250401,105600,155735020,16040,16040,16040,16040,0
20250401,105500,155735020,16040,16020,16050,16020,121
20250401,105400,153795310,15940,15940,15940,15940,0
20250401,105300,153795310,15940,16000,16000,15940,22
20250401,105200,153444510,16000,16000,16000,16000,19
20250401,105100,153140510,16000,16050,16050,16000,125
20250401,105000,151135510,16000,15980,16000,15930,70
20250401,104900,150017240,15990,15990,15990,15990,0
20250401,104800,150017240,15990,15990,15990,15990,7
20250401,104700,149905310,15980,15980,15980,15970,42
20250401,104600,149234210,16010,16010,16010,16010,0
20250401,104500,149234210,16010,16000,16010,15920,129
20250401,104400,147171080,16000,15990,16000,15990,139
20250401,104300,144948000,15910,15910,15910,15910,6
20250401,104200,144852540,15910,15910,15910,15910,0
20250401,104100,144852540,15910,15910,15910,15910,0
20250401,104000,144852540,15910,15910,15910,15910,0
20250401,103900,144852540,15910,15920,15920,15910,33
20250401,103800,144327230,15880,15880,15880,15880,0
20250401,103700,144327230,15880,15880,15880,15880,0
20250401,103600,144327230,15880,16070,16070,15880,276
20250401,103500,139915160,16070,16070,16070,16070,5
20250401,103400,139834810,16080,16080,16080,16070,32
20250401,103300,139320360,16080,16080,16080,16080,0
20250401,103200,139320360,16080,16080,16080,16080,14
20250401,103100,139095240,16090,16090,16090,16090,0
20250401,103000,139095240,16090,16090,16090,16090,0
20250401,102900,139095240,16090,16090,16090,16090,0
20250401,102800,139095240,16090,16090,16090,16090,0
20250401,102700,139095240,16090,16090,16090,16090,0
20250401,102600,139095240,16090,16090,16090,16090,0
20250401,102500,139095240,16090,16090,16090,16090,310
20250401,102400,134107340,16050,16050,16050,16050,0
20250401,102300,134107340,16050,16050,16050,16050,99
20250401,102200,132518390,16000,16000,16000,16000,0
20250401,102100,132518390,16000,16000,16000,16000,0
20250401,102000,132518390,16000,16000,16000,16000,497
20250401,101900,124566390,16000,15980,16000,15980,10
20250401,101800,124406530,16000,16000,16000,16000,80
20250401,101700,123126530,15990,15980,15990,15980,205
20250401,101600,119849580,15960,15960,15960,15960,48
20250401,101500,119083500,15960,15940,15960,15940,192
20250401,101400,116021640,15930,15930,15930,15930,0
20250401,101300,116021640,15930,15930,15930,15930,41
20250401,101200,115368510,15930,15930,15930,15930,0
20250401,101100,115368510,15930,15930,15930,15930,0
20250401,101000,115368510,15930,15930,15930,15930,0
20250401,100900,115368510,15930,15930,15930,15930,0
20250401,100800,115368510,15930,15870,15930,15860,101
20250401,100700,113766210,15880,15880,15880,15880,1
20250401,100600,113750330,15950,15950,15950,15950,0
20250401,100500,113750330,15950,15950,15950,15950,0
20250401,100400,113750330,15950,15950,15950,15950,1
20250401,100300,113734380,15860,15860,15860,15860,0
20250401,100200,113734380,15860,15860,15860,15860,0
20250401,100100,113734380,15860,15860,15860,15860,1
20250401,100000,113718520,15860,15870,15870,15860,162
20250401,095900,111149000,15870,15870,15870,15870,40
20250401,095800,110514200,15870,15870,15870,15870,0
20250401,095700,110514200,15870,15870,15870,15870,0
20250401,095600,110514200,15870,15870,15870,15870,0
20250401,095500,110514200,15870,15900,15900,15870,351
20250401,095400,104937930,15910,15910,15910,15910,0
20250401,095300,104937930,15910,15910,15910,15910,0
20250401,095200,104937930,15910,15910,15910,15910,39
20250401,095100,104317440,15950,15950,15950,15950,16
20250401,095000,104062240,15950,15950,15950,15950,37
20250401,094900,103472090,15910,15910,15910,15910,10
20250401,094800,103312990,15910,15910,15910,15910,0
20250401,094700,103312990,15910,15910,15910,15910,0
20250401,094600,103312990,15910,15950,15950,15910,23
20250401,094500,102946660,15920,15920,15920,15920,0
20250401,094400,102946660,15920,15920,15920,15920,0
20250401,094300,102946660,15920,15930,15930,15920,227
20250401,094200,99332230,15930,15930,15930,15930,0
20250401,094100,99332230,15930,15930,15930,15930,0
20250401,094000,99332230,15930,15930,15930,15930,100
20250401,093900,97739230,15920,15920,15920,15920,0
20250401,093800,97739230,15920,15920,15920,15920,0
20250401,093700,97739230,15920,15920,15920,15920,0
20250401,093600,97739230,15920,15930,15930,15920,10
20250401,093500,97580020,15920,15920,15920,15920,0
20250401,093400,97580020,15920,15920,15920,15920,0
20250401,093300,97580020,15920,15920,15920,15920,0
20250401,093200,97580020,15920,15920,15920,15920,31
20250401,093100,97086500,15970,16030,16030,15970,982
20250401,093000,81358240,16040,16080,16080,16040,118
20250401,092900,79465160,16080,16080,16080,16070,8
20250401,092800,79336570,16100,16045,16100,16045,506
20250401,092700,71202580,16050,16060,16060,16050,20
20250401,092600,70881560,16050,16050,16050,16050,0
20250401,092500,70881560,16050,16050,16050,16050,0
20250401,092400,70881560,16050,16050,16050,16050,12
20250401,092300,70688960,16090,16090,16090,16090,0
20250401,092200,70688960,16090,16040,16090,16010,187
20250401,092100,67692190,16040,16050,16050,16040,371
20250401,092000,61737710,16050,16070,16070,16050,1894
20250401,091900,31325750,16070,16110,16110,16070,761
20250401,091800,19080520,16110,16090,16110,16090,33
20250401,091700,18549230,16100,16100,16100,16100,53
20250401,091600,17695930,16100,16100,16100,16100,32
20250401,091500,17180730,16100,16100,16100,16100,66
20250401,091400,16118130,16100,16100,16110,16100,29
20250401,091300,15650980,16100,16100,16100,16100,108
20250401,091200,13912180,16100,16150,16180,16100,269
20250401,091100,9563990,16100,16100,16100,16100,0
20250401,091000,9563990,16100,16100,16100,16100,0
20250401,090900,9563990,16100,16100,16100,16100,0
20250401,090800,9563990,16100,16100,16130,16100,112
20250401,090700,7759610,16040,16100,16100,16040,45
20250401,090600,7035170,16100,16110,16110,16100,55
20250401,090500,6149170,16100,16160,16160,16100,29
20250401,090400,5680900,16150,16140,16150,16140,56
20250401,090300,4776710,16100,16070,16100,16070,70
20250401,090200,3650570,16080,16080,16080,16080,10
20250401,090100,3489770,16090,16080,16090,16080,31
20250401,090000,2991210,16100,16090,16100,15930,186
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 202400 487299450 16090 16090 16090 16090 433
3 20250401 202300 487299450 16090 16090 16090 16090 0
4 20250401 202200 487299450 16090 16090 16090 16090 0
5 20250401 202100 487299450 16090 16090 16090 16090 0
6 20250401 202000 487299450 16090 16090 16090 16090 0
7 20250401 201900 487299450 16090 16090 16090 16090 0
8 20250401 201800 487299450 16090 16090 16090 16090 0
9 20250401 201700 487299450 16090 16090 16090 16090 0
10 20250401 201600 487299450 16090 16090 16090 16090 0
11 20250401 201500 487299450 16090 16090 16090 16090 0
12 20250401 201400 487299450 16090 16090 16090 16090 0
13 20250401 201300 487299450 16090 16090 16090 16090 0
14 20250401 201200 487299450 16090 16090 16090 16090 0
15 20250401 201100 487299450 16090 16090 16090 16090 0
16 20250401 201000 487299450 16090 16090 16090 16090 0
17 20250401 200900 487299450 16090 16090 16090 16090 0
18 20250401 200800 487299450 16090 16090 16090 16090 0
19 20250401 200700 487299450 16090 16090 16090 16090 0
20 20250401 200600 487299450 16090 16090 16090 16090 0
21 20250401 200500 487299450 16090 16090 16090 16090 0
22 20250401 200400 487299450 16090 16090 16090 16090 0
23 20250401 200300 487299450 16090 16090 16090 16090 0
24 20250401 200200 487299450 16090 16090 16090 16090 0
25 20250401 200100 487299450 16090 16090 16090 16090 0
26 20250401 200000 487299450 16090 16090 16090 16090 0
27 20250401 195900 487299450 16090 16090 16090 16090 0
28 20250401 195800 487299450 16090 16090 16090 16090 0
29 20250401 195700 487299450 16090 16090 16090 16090 0
30 20250401 195600 487299450 16090 16090 16090 16090 0
31 20250401 195500 487299450 16090 16090 16090 16090 0
32 20250401 195400 487299450 16090 16090 16090 16090 433
33 20250401 195300 487299450 16090 16090 16090 16090 0
34 20250401 195200 487299450 16090 16090 16090 16090 0
35 20250401 195100 487299450 16090 16090 16090 16090 0
36 20250401 195000 487299450 16090 16090 16090 16090 0
37 20250401 194900 487299450 16090 16090 16090 16090 0
38 20250401 194800 487299450 16090 16090 16090 16090 0
39 20250401 194700 487299450 16090 16090 16090 16090 0
40 20250401 194600 487299450 16090 16090 16090 16090 0
41 20250401 194500 487299450 16090 16090 16090 16090 0
42 20250401 194400 487299450 16090 16090 16090 16090 0
43 20250401 194300 487299450 16090 16090 16090 16090 0
44 20250401 194200 487299450 16090 16090 16090 16090 0
45 20250401 194100 487299450 16090 16090 16090 16090 0
46 20250401 194000 487299450 16090 16090 16090 16090 0
47 20250401 193900 487299450 16090 16090 16090 16090 0
48 20250401 193800 487299450 16090 16090 16090 16090 0
49 20250401 193700 487299450 16090 16090 16090 16090 0
50 20250401 193600 487299450 16090 16090 16090 16090 0
51 20250401 193500 487299450 16090 16090 16090 16090 0
52 20250401 193400 487299450 16090 16090 16090 16090 0
53 20250401 193300 487299450 16090 16090 16090 16090 0
54 20250401 193200 487299450 16090 16090 16090 16090 0
55 20250401 193100 487299450 16090 16090 16090 16090 0
56 20250401 193000 487299450 16090 16090 16090 16090 0
57 20250401 192900 487299450 16090 16090 16090 16090 0
58 20250401 192800 487299450 16090 16090 16090 16090 0
59 20250401 192700 487299450 16090 16090 16090 16090 0
60 20250401 192600 487299450 16090 16090 16090 16090 0
61 20250401 192500 487299450 16090 16090 16090 16090 0
62 20250401 192400 487299450 16090 16090 16090 16090 433
63 20250401 192300 487299450 16090 16090 16090 16090 0
64 20250401 192200 487299450 16090 16090 16090 16090 0
65 20250401 192100 487299450 16090 16090 16090 16090 0
66 20250401 192000 487299450 16090 16090 16090 16090 0
67 20250401 191900 487299450 16090 16090 16090 16090 0
68 20250401 191800 487299450 16090 16090 16090 16090 0
69 20250401 191700 487299450 16090 16090 16090 16090 0
70 20250401 191600 487299450 16090 16090 16090 16090 0
71 20250401 191500 487299450 16090 16090 16090 16090 0
72 20250401 191400 487299450 16090 16090 16090 16090 0
73 20250401 191300 487299450 16090 16090 16090 16090 0
74 20250401 191200 487299450 16090 16090 16090 16090 0
75 20250401 191100 487299450 16090 16090 16090 16090 0
76 20250401 191000 487299450 16090 16090 16090 16090 0
77 20250401 190900 487299450 16090 16090 16090 16090 0
78 20250401 190800 487299450 16090 16090 16090 16090 0
79 20250401 190700 487299450 16090 16090 16090 16090 0
80 20250401 190600 487299450 16090 16090 16090 16090 0
81 20250401 190500 487299450 16090 16090 16090 16090 0
82 20250401 190400 487299450 16090 16090 16090 16090 0
83 20250401 190300 487299450 16090 16090 16090 16090 0
84 20250401 190200 487299450 16090 16090 16090 16090 0
85 20250401 190100 487299450 16090 16090 16090 16090 0
86 20250401 190000 487299450 16090 16090 16090 16090 0
87 20250401 185900 487299450 16090 16090 16090 16090 0
88 20250401 185800 487299450 16090 16090 16090 16090 0
89 20250401 185700 487299450 16090 16090 16090 16090 0
90 20250401 185600 487299450 16090 16090 16090 16090 0
91 20250401 185500 487299450 16090 16090 16090 16090 0
92 20250401 185400 487299450 16090 16090 16090 16090 433
93 20250401 185300 487299450 16090 16090 16090 16090 0
94 20250401 185200 487299450 16090 16090 16090 16090 0
95 20250401 185100 487299450 16090 16090 16090 16090 0
96 20250401 185000 487299450 16090 16090 16090 16090 0
97 20250401 184900 487299450 16090 16090 16090 16090 0
98 20250401 184800 487299450 16090 16090 16090 16090 0
99 20250401 184700 487299450 16090 16090 16090 16090 0
100 20250401 184600 487299450 16090 16090 16090 16090 0
101 20250401 184500 487299450 16090 16090 16090 16090 0
102 20250401 184400 487299450 16090 16090 16090 16090 0
103 20250401 184300 487299450 16090 16090 16090 16090 0
104 20250401 184200 487299450 16090 16090 16090 16090 0
105 20250401 184100 487299450 16090 16090 16090 16090 0
106 20250401 184000 487299450 16090 16090 16090 16090 0
107 20250401 183900 487299450 16090 16090 16090 16090 0
108 20250401 183800 487299450 16090 16090 16090 16090 0
109 20250401 183700 487299450 16090 16090 16090 16090 0
110 20250401 183600 487299450 16090 16090 16090 16090 0
111 20250401 183500 487299450 16090 16090 16090 16090 0
112 20250401 183400 487299450 16090 16090 16090 16090 0
113 20250401 183300 487299450 16090 16090 16090 16090 0
114 20250401 183200 487299450 16090 16090 16090 16090 0
115 20250401 183100 487299450 16090 16090 16090 16090 0
116 20250401 183000 487299450 16090 16090 16090 16090 0
117 20250401 182900 487299450 16090 16090 16090 16090 0
118 20250401 182800 487299450 16090 16090 16090 16090 0
119 20250401 182700 487299450 16090 16090 16090 16090 0
120 20250401 182600 487299450 16090 16090 16090 16090 0
121 20250401 182500 487299450 16090 16090 16090 16090 0
122 20250401 182400 487299450 16090 16090 16090 16090 433
123 20250401 182300 487299450 16090 16090 16090 16090 0
124 20250401 182200 487299450 16090 16090 16090 16090 0
125 20250401 182100 487299450 16090 16090 16090 16090 0
126 20250401 182000 487299450 16090 16090 16090 16090 0
127 20250401 181900 487299450 16090 16090 16090 16090 0
128 20250401 181800 487299450 16090 16090 16090 16090 0
129 20250401 181700 487299450 16090 16090 16090 16090 0
130 20250401 181600 487299450 16090 16090 16090 16090 0
131 20250401 181500 487299450 16090 16090 16090 16090 0
132 20250401 181400 487299450 16090 16090 16090 16090 0
133 20250401 181300 487299450 16090 16090 16090 16090 0
134 20250401 181200 487299450 16090 16090 16090 16090 0
135 20250401 181100 487299450 16090 16090 16090 16090 0
136 20250401 181000 487299450 16090 16090 16090 16090 0
137 20250401 180900 487299450 16090 16090 16090 16090 0
138 20250401 180800 487299450 16090 16090 16090 16090 0
139 20250401 180700 487299450 16090 16090 16090 16090 0
140 20250401 180600 487299450 16090 16090 16090 16090 0
141 20250401 180500 487299450 16090 16090 16090 16090 0
142 20250401 180400 487299450 16090 16090 16090 16090 0
143 20250401 180300 487299450 16090 16090 16090 16090 0
144 20250401 180200 487299450 16090 16090 16090 16090 0
145 20250401 180100 487299450 16090 16090 16090 16090 0
146 20250401 180000 487299450 16090 16090 16090 16090 0
147 20250401 175900 487299450 16090 16090 16090 16090 0
148 20250401 175800 487299450 16090 16090 16090 16090 0
149 20250401 175700 487299450 16090 16090 16090 16090 0
150 20250401 175600 487299450 16090 16090 16090 16090 0
151 20250401 175500 487299450 16090 16090 16090 16090 0
152 20250401 175400 487299450 16090 16090 16090 16090 433
153 20250401 175300 487299450 16090 16090 16090 16090 0
154 20250401 175200 487299450 16090 16090 16090 16090 0
155 20250401 175100 487299450 16090 16090 16090 16090 0
156 20250401 175000 487299450 16090 16090 16090 16090 0
157 20250401 174900 487299450 16090 16090 16090 16090 0
158 20250401 174800 487299450 16090 16090 16090 16090 0
159 20250401 174700 487299450 16090 16090 16090 16090 0
160 20250401 174600 487299450 16090 16090 16090 16090 0
161 20250401 174500 487299450 16090 16090 16090 16090 0
162 20250401 174400 487299450 16090 16090 16090 16090 0
163 20250401 174300 487299450 16090 16090 16090 16090 0
164 20250401 174200 487299450 16090 16090 16090 16090 0
165 20250401 174100 487299450 16090 16090 16090 16090 0
166 20250401 174000 487299450 16090 16090 16090 16090 0
167 20250401 173900 487299450 16090 16090 16090 16090 0
168 20250401 173800 487299450 16090 16090 16090 16090 0
169 20250401 173700 487299450 16090 16090 16090 16090 0
170 20250401 173600 487299450 16090 16090 16090 16090 0
171 20250401 173500 487299450 16090 16090 16090 16090 0
172 20250401 173400 487299450 16090 16090 16090 16090 0
173 20250401 173300 487299450 16090 16090 16090 16090 0
174 20250401 173200 487299450 16090 16090 16090 16090 0
175 20250401 173100 487299450 16090 16090 16090 16090 0
176 20250401 173000 487299450 16090 16090 16090 16090 0
177 20250401 172900 487299450 16090 16090 16090 16090 0
178 20250401 172800 487299450 16090 16090 16090 16090 0
179 20250401 172700 487299450 16090 16090 16090 16090 0
180 20250401 172600 487299450 16090 16090 16090 16090 0
181 20250401 172500 487299450 16090 16090 16090 16090 0
182 20250401 172400 487299450 16090 16090 16090 16090 433
183 20250401 172300 487299450 16090 16090 16090 16090 0
184 20250401 172200 487299450 16090 16090 16090 16090 0
185 20250401 172100 487299450 16090 16090 16090 16090 0
186 20250401 172000 487299450 16090 16090 16090 16090 0
187 20250401 171900 487299450 16090 16090 16090 16090 0
188 20250401 171800 487299450 16090 16090 16090 16090 0
189 20250401 171700 487299450 16090 16090 16090 16090 0
190 20250401 171600 487299450 16090 16090 16090 16090 0
191 20250401 171500 487299450 16090 16090 16090 16090 0
192 20250401 171400 487299450 16090 16090 16090 16090 0
193 20250401 171300 487299450 16090 16090 16090 16090 0
194 20250401 171200 487299450 16090 16090 16090 16090 0
195 20250401 171100 487299450 16090 16090 16090 16090 0
196 20250401 171000 487299450 16090 16090 16090 16090 0
197 20250401 170900 487299450 16090 16090 16090 16090 0
198 20250401 170800 487299450 16090 16090 16090 16090 0
199 20250401 170700 487299450 16090 16090 16090 16090 0
200 20250401 170600 487299450 16090 16090 16090 16090 0
201 20250401 170500 487299450 16090 16090 16090 16090 0
202 20250401 170400 487299450 16090 16090 16090 16090 0
203 20250401 170300 487299450 16090 16090 16090 16090 0
204 20250401 170200 487299450 16090 16090 16090 16090 0
205 20250401 170100 487299450 16090 16090 16090 16090 0
206 20250401 170000 487299450 16090 16090 16090 16090 0
207 20250401 165900 487299450 16090 16090 16090 16090 0
208 20250401 165800 487299450 16090 16090 16090 16090 0
209 20250401 165700 487299450 16090 16090 16090 16090 0
210 20250401 165600 487299450 16090 16090 16090 16090 0
211 20250401 165500 487299450 16090 16090 16090 16090 0
212 20250401 165400 487299450 16090 16090 16090 16090 433
213 20250401 165300 487299450 16090 16090 16090 16090 0
214 20250401 165200 487299450 16090 16090 16090 16090 0
215 20250401 165100 487299450 16090 16090 16090 16090 0
216 20250401 165000 487299450 16090 16090 16090 16090 0
217 20250401 164900 487299450 16090 16090 16090 16090 0
218 20250401 164800 487299450 16090 16090 16090 16090 0
219 20250401 164700 487299450 16090 16090 16090 16090 0
220 20250401 164600 487299450 16090 16090 16090 16090 0
221 20250401 164500 487299450 16090 16090 16090 16090 0
222 20250401 164400 487299450 16090 16090 16090 16090 0
223 20250401 164300 487299450 16090 16090 16090 16090 0
224 20250401 164200 487299450 16090 16090 16090 16090 0
225 20250401 164100 487299450 16090 16090 16090 16090 0
226 20250401 164000 487299450 16090 16090 16090 16090 0
227 20250401 163900 487299450 16090 16090 16090 16090 0
228 20250401 163800 487299450 16090 16090 16090 16090 0
229 20250401 163700 487299450 16090 16090 16090 16090 0
230 20250401 163600 487299450 16090 16090 16090 16090 0
231 20250401 163500 487299450 16090 16090 16090 16090 0
232 20250401 163400 487299450 16090 16090 16090 16090 0
233 20250401 163300 487299450 16090 16090 16090 16090 0
234 20250401 163200 487299450 16090 16090 16090 16090 0
235 20250401 163100 487299450 16090 16090 16090 16090 0
236 20250401 163000 487299450 16090 16090 16090 16090 0
237 20250401 162900 487299450 16090 16090 16090 16090 0
238 20250401 162800 487299450 16090 16090 16090 16090 0
239 20250401 162700 487299450 16090 16090 16090 16090 0
240 20250401 162600 487299450 16090 16090 16090 16090 0
241 20250401 162500 487299450 16090 16090 16090 16090 0
242 20250401 162400 487299450 16090 16090 16090 16090 433
243 20250401 162300 487299450 16090 16090 16090 16090 0
244 20250401 162200 487299450 16090 16090 16090 16090 0
245 20250401 162100 487299450 16090 16090 16090 16090 0
246 20250401 162000 487299450 16090 16090 16090 16090 0
247 20250401 161900 487299450 16090 16090 16090 16090 0
248 20250401 161800 487299450 16090 16090 16090 16090 0
249 20250401 161700 487299450 16090 16090 16090 16090 0
250 20250401 161600 487299450 16090 16090 16090 16090 0
251 20250401 161500 487299450 16090 16090 16090 16090 0
252 20250401 161400 487299450 16090 16090 16090 16090 0
253 20250401 161300 487299450 16090 16090 16090 16090 0
254 20250401 161200 487299450 16090 16090 16090 16090 0
255 20250401 161100 487299450 16090 16090 16090 16090 0
256 20250401 161000 487299450 16090 16090 16090 16090 0
257 20250401 160900 487299450 16090 16090 16090 16090 0
258 20250401 160800 487299450 16090 16090 16090 16090 0
259 20250401 160700 487299450 16090 16090 16090 16090 0
260 20250401 160600 487299450 16090 16090 16090 16090 0
261 20250401 160500 487299450 16090 16090 16090 16090 0
262 20250401 160400 487299450 16090 16090 16090 16090 0
263 20250401 160300 487299450 16090 16090 16090 16090 0
264 20250401 160200 487299450 16090 16090 16090 16090 0
265 20250401 160100 487299450 16090 16090 16090 16090 0
266 20250401 160000 487299450 16090 16090 16090 16090 0
267 20250401 155900 487299450 16090 16090 16090 16090 0
268 20250401 155800 487299450 16090 16090 16090 16090 0
269 20250401 155700 487299450 16090 16090 16090 16090 0
270 20250401 155600 487299450 16090 16090 16090 16090 0
271 20250401 155500 487299450 16090 16090 16090 16090 0
272 20250401 155400 487299450 16090 16090 16090 16090 433
273 20250401 155300 487299450 16090 16090 16090 16090 0
274 20250401 155200 487299450 16090 16090 16090 16090 0
275 20250401 155100 487299450 16090 16090 16090 16090 0
276 20250401 155000 487299450 16090 16090 16090 16090 0
277 20250401 154900 487299450 16090 16090 16090 16090 0
278 20250401 154800 487299450 16090 16090 16090 16090 0
279 20250401 154700 487299450 16090 16090 16090 16090 0
280 20250401 154600 487299450 16090 16090 16090 16090 0
281 20250401 154500 487299450 16090 16090 16090 16090 0
282 20250401 154400 487299450 16090 16090 16090 16090 0
283 20250401 154300 487299450 16090 16090 16090 16090 0
284 20250401 154200 487299450 16090 16090 16090 16090 0
285 20250401 154100 487299450 16090 16090 16090 16090 0
286 20250401 154000 487299450 16090 16090 16090 16090 0
287 20250401 153900 487299450 16090 16090 16090 16090 0
288 20250401 153800 487299450 16090 16090 16090 16090 0
289 20250401 153700 487299450 16090 16090 16090 16090 0
290 20250401 153600 487299450 16090 16090 16090 16090 0
291 20250401 153500 487299450 16090 16090 16090 16090 0
292 20250401 153400 487299450 16090 16090 16090 16090 0
293 20250401 153300 487299450 16090 16090 16090 16090 0
294 20250401 153200 487299450 16090 16090 16090 16090 0
295 20250401 153100 487299450 16090 16090 16090 16090 0
296 20250401 153000 487299450 16090 16090 16090 16090 433
297 20250401 152900 480332480 16080 16080 16080 16080 0
298 20250401 152800 480332480 16080 16080 16080 16080 0
299 20250401 152700 480332480 16080 16080 16080 16080 0
300 20250401 152600 480332480 16080 16080 16080 16080 0
301 20250401 152500 480332480 16080 16080 16080 16080 0
302 20250401 152400 480332480 16080 16080 16080 16080 0
303 20250401 152300 480332480 16080 16080 16080 16080 0
304 20250401 152200 480332480 16080 16080 16080 16080 0
305 20250401 152100 480332480 16080 16080 16080 16080 0
306 20250401 152000 480332480 16080 16080 16080 16080 0
307 20250401 151900 480332480 16080 16080 16090 16080 225
308 20250401 151800 476712880 16080 16080 16080 16070 174
309 20250401 151700 473916020 16090 16080 16090 16080 56
310 20250401 151600 473015530 16080 16090 16090 16080 254
311 20250401 151500 468929340 16080 16080 16080 16080 75
312 20250401 151400 467723340 16080 16080 16080 16080 144
313 20250401 151300 465407820 16080 16080 16080 16080 330
314 20250401 151200 460101420 16080 16080 16080 16080 0
315 20250401 151100 460101420 16080 16110 16110 16080 2299
316 20250401 151000 423078410 16100 16100 16100 16100 388
317 20250401 150900 416831610 16090 16090 16090 16090 0
318 20250401 150800 416831610 16090 16100 16100 16090 17
319 20250401 150700 416558010 16090 16090 16090 16090 0
320 20250401 150600 416558010 16090 16090 16090 16090 48
321 20250401 150500 415785690 16080 16080 16080 16080 2
322 20250401 150400 415753530 16080 16080 16080 16080 10
323 20250401 150300 415592730 16080 16080 16080 16080 10
324 20250401 150200 415431930 16090 16090 16090 16090 18
325 20250401 150100 415142310 16090 16090 16090 16090 8
326 20250401 150000 415013590 16090 16090 16090 16090 5
327 20250401 145900 414933140 16090 16090 16090 16090 4
328 20250401 145800 414868780 16090 16090 16090 16090 2
329 20250401 145700 414836600 16090 16090 16090 16090 4
330 20250401 145600 414772240 16090 16090 16090 16090 2
331 20250401 145500 414740060 16090 16090 16090 16090 14
332 20250401 145400 414514800 16090 16080 16090 16080 56
333 20250401 145300 413614310 16090 16080 16090 16080 46
334 20250401 145200 412874610 16090 16100 16100 16080 22
335 20250401 145100 412520680 16100 16100 16100 16100 1
336 20250401 145000 412504580 16100 16100 16100 16100 4
337 20250401 144900 412440180 16100 16100 16100 16100 2
338 20250401 144800 412407980 16090 16090 16090 16090 1
339 20250401 144700 412391890 16090 16080 16090 16080 58
340 20250401 144600 411459210 16090 16100 16100 16090 9
341 20250401 144500 411314380 16100 16100 16100 16090 14
342 20250401 144400 411089090 16090 16090 16100 16090 142
343 20250401 144300 408804290 16090 16100 16100 16090 28
344 20250401 144200 408353730 16090 16100 16100 16090 14
345 20250401 144100 408128440 16090 16100 16100 16090 55
346 20250401 144000 407243480 16100 16100 16100 16090 14
347 20250401 143900 407018190 16100 16090 16100 16090 14
348 20250401 143800 406792900 16100 16100 16100 16100 3
349 20250401 143700 406744600 16090 16100 16100 16090 12
350 20250401 143600 406551510 16100 16100 16100 16100 3
351 20250401 143500 406503210 16100 16100 16100 16090 14
352 20250401 143400 406277920 16100 16090 16100 16090 17
353 20250401 143300 406004320 16100 16090 16100 16090 23
354 20250401 143200 405634130 16100 16100 16100 16100 23
355 20250401 143100 405263830 16100 16080 16120 16080 1162
356 20250401 143000 386555670 16090 16090 16090 16090 4
357 20250401 142900 386491310 16090 16090 16090 16090 2
358 20250401 142800 386459130 16100 16080 16100 16080 206
359 20250401 142700 383146630 16070 16070 16080 16070 168
360 20250401 142600 380446860 16080 16080 16080 16070 18
361 20250401 142500 380157560 16080 16080 16080 16080 2
362 20250401 142400 380125400 16080 16090 16090 16080 895
363 20250401 142300 365733790 16090 16080 16090 16080 15
364 20250401 142200 365492550 16090 16090 16090 16090 2
365 20250401 142100 365460370 16090 16080 16100 16080 54
366 20250401 142000 364591980 16080 16100 16100 16080 225
367 20250401 141900 360969580 16100 16090 16110 16090 831
368 20250401 141800 347590930 16090 16080 16090 16070 161
369 20250401 141700 345003220 16070 16070 16080 16070 147
370 20250401 141600 342640920 16070 16070 16070 16060 22
371 20250401 141500 342287560 16070 16060 16070 16060 18
372 20250401 141400 341998460 16070 16070 16070 16070 4
373 20250401 141300 341934180 16070 16080 16080 16070 11
374 20250401 141200 341757400 16080 16060 16080 16050 118
375 20250401 141100 339863330 16090 16090 16090 16090 3
376 20250401 141000 339815060 16060 16070 16090 16060 302
377 20250401 140900 334963700 16100 16080 16100 16080 803
378 20250401 140800 322035970 16090 16090 16090 16090 3
379 20250401 140700 321987700 16090 16090 16090 16090 1
380 20250401 140600 321971610 16100 16080 16100 16080 406
381 20250401 140500 315437720 16080 16060 16080 16060 36
382 20250401 140400 314858920 16090 16080 16090 16080 13
383 20250401 140300 314649860 16090 16080 16090 16080 38
384 20250401 140200 314038800 16080 16080 16080 16080 2
385 20250401 140100 314006640 16090 16090 16090 16090 3
386 20250401 140000 313958370 16080 16090 16100 16080 193
387 20250401 135900 310853310 16090 16080 16090 16080 20
388 20250401 135800 310531670 16090 16080 16090 16080 163
389 20250401 135700 307910620 16070 16070 16070 16060 61
390 20250401 135600 306930610 16070 16070 16070 16070 67
391 20250401 135500 305853920 16060 16060 16060 16060 12
392 20250401 135400 305661200 16070 16070 16070 16070 0
393 20250401 135300 305661200 16070 16070 16070 16070 0
394 20250401 135200 305661200 16070 16060 16070 16060 80
395 20250401 135100 304375710 16070 16060 16070 16060 16
396 20250401 135000 304118700 16060 16060 16060 16060 11
397 20250401 134900 303942040 16060 16060 16060 16060 0
398 20250401 134800 303942040 16060 16060 16060 16060 11
399 20250401 134700 303765380 16060 16060 16060 16060 7
400 20250401 134600 303652960 16060 16050 16060 16050 146
401 20250401 134500 301309620 16050 16050 16050 16050 0
402 20250401 134400 301309620 16050 16050 16050 16050 0
403 20250401 134300 301309620 16050 16050 16050 16050 94
404 20250401 134200 299800920 16050 16030 16050 16020 128
405 20250401 134100 297748380 16020 16020 16020 16020 11
406 20250401 134000 297572160 16030 16030 16030 16030 0
407 20250401 133900 297572160 16030 16030 16030 16030 60
408 20250401 133800 296610360 16030 16020 16030 16020 13
409 20250401 133700 296402080 16030 16030 16030 16030 0
410 20250401 133600 296402080 16030 16000 16030 16000 370
411 20250401 133500 290480050 15990 16000 16000 15990 17
412 20250401 133400 290208160 16010 16000 16010 16000 104
413 20250401 133300 288544100 15990 15990 15990 15990 68
414 20250401 133200 287456780 16000 16000 16000 16000 155
415 20250401 133100 284976780 15990 15990 16000 15990 70
416 20250401 133000 283857460 15990 15990 15990 15990 11
417 20250401 132900 283681570 15990 15990 15990 15990 0
418 20250401 132800 283681570 15990 15990 15990 15990 11
419 20250401 132700 283505680 15990 15990 15990 15990 10
420 20250401 132600 283345780 16000 16000 16000 16000 0
421 20250401 132500 283345780 16000 15980 16010 15980 794
422 20250401 132400 270641390 15980 15980 15980 15980 0
423 20250401 132300 270641390 15980 15980 15980 15980 11
424 20250401 132200 270465610 16000 16000 16000 16000 0
425 20250401 132100 270465610 16000 15990 16010 15980 485
426 20250401 132000 262706210 15990 15980 16000 15980 79
427 20250401 131900 261443370 15980 15980 15980 15980 11
428 20250401 131800 261267590 15980 15980 15980 15980 0
429 20250401 131700 261267590 15980 15980 15980 15980 25
430 20250401 131600 260868090 15990 15990 15990 15990 11
431 20250401 131500 260692200 15980 15975 15980 15970 90
432 20250401 131400 259254265 15975 15975 15975 15975 19
433 20250401 131300 258950740 15970 15970 15970 15970 0
434 20250401 131200 258950740 15970 15970 15970 15970 0
435 20250401 131100 258950740 15970 15970 15970 15970 18
436 20250401 131000 258663280 15970 15970 15970 15970 0
437 20250401 130900 258663280 15970 15970 15970 15970 69
438 20250401 130800 257561350 15970 15970 15970 15970 0
439 20250401 130700 257561350 15970 15970 15970 15970 16
440 20250401 130600 257305830 15980 15980 15980 15980 4
441 20250401 130500 257241910 15970 15980 15980 15970 365
442 20250401 130400 251411860 15980 15980 15980 15980 46
443 20250401 130300 250676780 15990 15990 15990 15990 5
444 20250401 130200 250596830 15990 15990 15990 15990 0
445 20250401 130100 250596830 15990 16010 16010 15990 132
446 20250401 130000 248485930 16010 16010 16010 16010 0
447 20250401 125900 248485930 16010 16010 16010 16010 12
448 20250401 125800 248293810 16010 16010 16010 16010 48
449 20250401 125700 247525330 16020 16020 16020 16020 10
450 20250401 125600 247365130 16010 16010 16010 16010 28
451 20250401 125500 246916850 16000 16000 16000 16000 17
452 20250401 125400 246644850 16030 16030 16030 16030 10
453 20250401 125300 246484550 16000 16005 16010 16000 206
454 20250401 125200 243187380 16000 16000 16000 16000 0
455 20250401 125100 243187380 16000 16020 16020 16000 40
456 20250401 125000 242546600 16020 16020 16020 16020 63
457 20250401 124900 241537340 16020 16020 16020 16020 0
458 20250401 124800 241537340 16020 16020 16020 16020 21
459 20250401 124700 241200920 16020 16020 16020 16020 46
460 20250401 124600 240464000 16020 16020 16020 16020 0
461 20250401 124500 240464000 16020 16020 16020 16020 37
462 20250401 124400 239871260 16020 16020 16020 16020 16
463 20250401 124300 239614940 16020 16020 16020 16020 74
464 20250401 124200 238429460 16020 16030 16030 16010 45
465 20250401 124100 237708480 16040 16040 16040 16040 0
466 20250401 124000 237708480 16040 16040 16040 16040 61
467 20250401 123900 236730040 16030 16030 16030 16030 53
468 20250401 123800 235880450 16000 16000 16000 16000 45
469 20250401 123700 235160450 16040 16040 16040 16040 46
470 20250401 123600 234422610 16020 16020 16020 16020 34
471 20250401 123500 233877930 16040 16030 16040 16030 134
472 20250401 123400 231729200 16020 16020 16020 16020 11
473 20250401 123300 231552980 16030 16030 16030 16030 22
474 20250401 123200 231200320 16020 16020 16020 16020 10
475 20250401 123100 231040120 16010 16010 16010 15990 82
476 20250401 123000 229727520 15990 15990 15990 15990 0
477 20250401 122900 229727520 15990 15990 15990 15990 11
478 20250401 122800 229551630 16010 16020 16020 16010 51
479 20250401 122700 228735010 15990 15990 15990 15990 0
480 20250401 122600 228735010 15990 15990 15990 15990 38
481 20250401 122500 228127390 15990 16020 16020 15990 64
482 20250401 122400 227102290 16000 16000 16000 16000 23
483 20250401 122300 226734290 16040 16040 16040 16040 283
484 20250401 122200 222194970 16040 16040 16040 16040 21
485 20250401 122100 221858130 16050 16040 16050 16040 32
486 20250401 122000 221344750 16040 16040 16040 16040 38
487 20250401 121900 220735230 16040 16040 16040 16040 10
488 20250401 121800 220574830 16040 16040 16040 16040 11
489 20250401 121700 220398390 16070 16070 16070 16070 0
490 20250401 121600 220398390 16070 16070 16070 16070 25
491 20250401 121500 219996640 16050 16040 16050 16040 70
492 20250401 121400 218873250 16050 16060 16060 16050 168
493 20250401 121300 216175230 16060 16070 16070 16060 153
494 20250401 121200 213717510 16070 16070 16070 16070 31
495 20250401 121100 213219340 16070 16070 16070 16070 11
496 20250401 121000 213042570 16070 16060 16070 16060 19
497 20250401 120900 212737340 16070 16050 16070 16050 37
498 20250401 120800 212143210 16070 16070 16070 16070 0
499 20250401 120700 212143210 16070 16060 16070 16060 137
500 20250401 120600 209941730 16060 16060 16060 16060 71
501 20250401 120500 208801470 16050 16050 16050 16050 0
502 20250401 120400 208801470 16050 16040 16050 16040 14
503 20250401 120300 208576870 16050 16060 16060 16050 106
504 20250401 120200 206874840 16040 16000 16040 16000 398
505 20250401 120100 200493320 16000 16000 16000 16000 34
506 20250401 120000 199949320 16000 16000 16000 16000 53
507 20250401 115900 199101320 16010 16010 16010 16010 0
508 20250401 115800 199101320 16010 16010 16010 16010 34
509 20250401 115700 198556980 16020 16020 16020 16020 10
510 20250401 115600 198396780 16030 16020 16030 16020 211
511 20250401 115500 195014560 16010 16010 16010 16010 33
512 20250401 115400 194486230 16020 16010 16020 16010 51
513 20250401 115300 193669320 16010 16000 16010 16000 61
514 20250401 115200 192692820 16010 16010 16010 16010 11
515 20250401 115100 192516710 16010 16000 16010 16000 113
516 20250401 115000 190708430 15980 15980 15980 15980 13
517 20250401 114900 190500690 16020 15990 16030 15990 686
518 20250401 114800 179510820 15980 15980 15980 15980 14
519 20250401 114700 179287100 15980 15980 15980 15980 20
520 20250401 114600 178967500 15990 15990 15990 15990 11
521 20250401 114500 178791610 15990 15980 15990 15980 11
522 20250401 114400 178615730 15980 15980 15980 15970 80
523 20250401 114300 177337490 15980 15980 15980 15980 0
524 20250401 114200 177337490 15980 15980 15980 15980 8
525 20250401 114100 177209650 15980 15970 15980 15970 35
526 20250401 114000 176650460 15990 15980 15990 15980 63
527 20250401 113900 175643610 15970 15970 15970 15970 26
528 20250401 113800 175228390 15980 15980 15980 15980 0
529 20250401 113700 175228390 15980 15980 15980 15980 0
530 20250401 113600 175228390 15980 15980 15980 15980 1
531 20250401 113500 175212410 15990 15990 15990 15990 11
532 20250401 113400 175036520 15990 15990 15990 15990 6
533 20250401 113300 174940580 15980 15990 15990 15980 46
534 20250401 113200 174205450 16000 16000 16000 16000 45
535 20250401 113100 173485450 16020 16000 16020 16000 60
536 20250401 113000 172525250 16010 16000 16010 16000 41
537 20250401 112900 171868950 15990 15990 15990 15990 0
538 20250401 112800 171868950 15990 16000 16000 15990 22
539 20250401 112700 171517060 16020 16020 16020 16020 0
540 20250401 112600 171517060 16020 16020 16020 16020 0
541 20250401 112500 171517060 16020 16030 16030 16020 66
542 20250401 112400 170459630 16030 16030 16030 16030 0
543 20250401 112300 170459630 16030 16030 16030 16030 35
544 20250401 112200 169898580 16040 16040 16050 16040 139
545 20250401 112100 167668920 16040 16030 16040 16030 20
546 20250401 112000 167348230 16020 15990 16020 15980 49
547 20250401 111900 166564380 15990 16000 16000 15990 14
548 20250401 111800 166340510 16000 16000 16000 16000 2
549 20250401 111700 166308510 15990 16010 16010 15990 44
550 20250401 111600 165604650 16010 16010 16010 16010 0
551 20250401 111500 165604650 16010 16020 16020 16010 19
552 20250401 111400 165300310 16020 16010 16020 16010 42
553 20250401 111300 164627820 16000 16000 16000 16000 0
554 20250401 111200 164627820 16000 16000 16000 16000 45
555 20250401 111100 163907820 16010 16010 16010 16010 0
556 20250401 111000 163907820 16010 16010 16010 16010 0
557 20250401 110900 163907820 16010 16000 16010 16000 120
558 20250401 110800 161987040 16010 16000 16010 16000 91
559 20250401 110700 160530240 15990 15970 15990 15970 21
560 20250401 110600 160194650 15980 15950 15980 15950 61
561 20250401 110500 159219900 15980 15980 15980 15980 0
562 20250401 110400 159219900 15980 15940 15980 15940 54
563 20250401 110300 158357420 15940 15940 15940 15940 11
564 20250401 110200 158182080 15990 15990 15990 15990 0
565 20250401 110100 158182080 15990 15990 15990 15990 80
566 20250401 110000 156902880 16030 16030 16030 16030 0
567 20250401 105900 156902880 16030 16030 16030 16030 1
568 20250401 105800 156886850 15930 16020 16020 15930 61
569 20250401 105700 155911570 16050 16050 16050 16050 11
570 20250401 105600 155735020 16040 16040 16040 16040 0
571 20250401 105500 155735020 16040 16020 16050 16020 121
572 20250401 105400 153795310 15940 15940 15940 15940 0
573 20250401 105300 153795310 15940 16000 16000 15940 22
574 20250401 105200 153444510 16000 16000 16000 16000 19
575 20250401 105100 153140510 16000 16050 16050 16000 125
576 20250401 105000 151135510 16000 15980 16000 15930 70
577 20250401 104900 150017240 15990 15990 15990 15990 0
578 20250401 104800 150017240 15990 15990 15990 15990 7
579 20250401 104700 149905310 15980 15980 15980 15970 42
580 20250401 104600 149234210 16010 16010 16010 16010 0
581 20250401 104500 149234210 16010 16000 16010 15920 129
582 20250401 104400 147171080 16000 15990 16000 15990 139
583 20250401 104300 144948000 15910 15910 15910 15910 6
584 20250401 104200 144852540 15910 15910 15910 15910 0
585 20250401 104100 144852540 15910 15910 15910 15910 0
586 20250401 104000 144852540 15910 15910 15910 15910 0
587 20250401 103900 144852540 15910 15920 15920 15910 33
588 20250401 103800 144327230 15880 15880 15880 15880 0
589 20250401 103700 144327230 15880 15880 15880 15880 0
590 20250401 103600 144327230 15880 16070 16070 15880 276
591 20250401 103500 139915160 16070 16070 16070 16070 5
592 20250401 103400 139834810 16080 16080 16080 16070 32
593 20250401 103300 139320360 16080 16080 16080 16080 0
594 20250401 103200 139320360 16080 16080 16080 16080 14
595 20250401 103100 139095240 16090 16090 16090 16090 0
596 20250401 103000 139095240 16090 16090 16090 16090 0
597 20250401 102900 139095240 16090 16090 16090 16090 0
598 20250401 102800 139095240 16090 16090 16090 16090 0
599 20250401 102700 139095240 16090 16090 16090 16090 0
600 20250401 102600 139095240 16090 16090 16090 16090 0
601 20250401 102500 139095240 16090 16090 16090 16090 310
602 20250401 102400 134107340 16050 16050 16050 16050 0
603 20250401 102300 134107340 16050 16050 16050 16050 99
604 20250401 102200 132518390 16000 16000 16000 16000 0
605 20250401 102100 132518390 16000 16000 16000 16000 0
606 20250401 102000 132518390 16000 16000 16000 16000 497
607 20250401 101900 124566390 16000 15980 16000 15980 10
608 20250401 101800 124406530 16000 16000 16000 16000 80
609 20250401 101700 123126530 15990 15980 15990 15980 205
610 20250401 101600 119849580 15960 15960 15960 15960 48
611 20250401 101500 119083500 15960 15940 15960 15940 192
612 20250401 101400 116021640 15930 15930 15930 15930 0
613 20250401 101300 116021640 15930 15930 15930 15930 41
614 20250401 101200 115368510 15930 15930 15930 15930 0
615 20250401 101100 115368510 15930 15930 15930 15930 0
616 20250401 101000 115368510 15930 15930 15930 15930 0
617 20250401 100900 115368510 15930 15930 15930 15930 0
618 20250401 100800 115368510 15930 15870 15930 15860 101
619 20250401 100700 113766210 15880 15880 15880 15880 1
620 20250401 100600 113750330 15950 15950 15950 15950 0
621 20250401 100500 113750330 15950 15950 15950 15950 0
622 20250401 100400 113750330 15950 15950 15950 15950 1
623 20250401 100300 113734380 15860 15860 15860 15860 0
624 20250401 100200 113734380 15860 15860 15860 15860 0
625 20250401 100100 113734380 15860 15860 15860 15860 1
626 20250401 100000 113718520 15860 15870 15870 15860 162
627 20250401 095900 111149000 15870 15870 15870 15870 40
628 20250401 095800 110514200 15870 15870 15870 15870 0
629 20250401 095700 110514200 15870 15870 15870 15870 0
630 20250401 095600 110514200 15870 15870 15870 15870 0
631 20250401 095500 110514200 15870 15900 15900 15870 351
632 20250401 095400 104937930 15910 15910 15910 15910 0
633 20250401 095300 104937930 15910 15910 15910 15910 0
634 20250401 095200 104937930 15910 15910 15910 15910 39
635 20250401 095100 104317440 15950 15950 15950 15950 16
636 20250401 095000 104062240 15950 15950 15950 15950 37
637 20250401 094900 103472090 15910 15910 15910 15910 10
638 20250401 094800 103312990 15910 15910 15910 15910 0
639 20250401 094700 103312990 15910 15910 15910 15910 0
640 20250401 094600 103312990 15910 15950 15950 15910 23
641 20250401 094500 102946660 15920 15920 15920 15920 0
642 20250401 094400 102946660 15920 15920 15920 15920 0
643 20250401 094300 102946660 15920 15930 15930 15920 227
644 20250401 094200 99332230 15930 15930 15930 15930 0
645 20250401 094100 99332230 15930 15930 15930 15930 0
646 20250401 094000 99332230 15930 15930 15930 15930 100
647 20250401 093900 97739230 15920 15920 15920 15920 0
648 20250401 093800 97739230 15920 15920 15920 15920 0
649 20250401 093700 97739230 15920 15920 15920 15920 0
650 20250401 093600 97739230 15920 15930 15930 15920 10
651 20250401 093500 97580020 15920 15920 15920 15920 0
652 20250401 093400 97580020 15920 15920 15920 15920 0
653 20250401 093300 97580020 15920 15920 15920 15920 0
654 20250401 093200 97580020 15920 15920 15920 15920 31
655 20250401 093100 97086500 15970 16030 16030 15970 982
656 20250401 093000 81358240 16040 16080 16080 16040 118
657 20250401 092900 79465160 16080 16080 16080 16070 8
658 20250401 092800 79336570 16100 16045 16100 16045 506
659 20250401 092700 71202580 16050 16060 16060 16050 20
660 20250401 092600 70881560 16050 16050 16050 16050 0
661 20250401 092500 70881560 16050 16050 16050 16050 0
662 20250401 092400 70881560 16050 16050 16050 16050 12
663 20250401 092300 70688960 16090 16090 16090 16090 0
664 20250401 092200 70688960 16090 16040 16090 16010 187
665 20250401 092100 67692190 16040 16050 16050 16040 371
666 20250401 092000 61737710 16050 16070 16070 16050 1894
667 20250401 091900 31325750 16070 16110 16110 16070 761
668 20250401 091800 19080520 16110 16090 16110 16090 33
669 20250401 091700 18549230 16100 16100 16100 16100 53
670 20250401 091600 17695930 16100 16100 16100 16100 32
671 20250401 091500 17180730 16100 16100 16100 16100 66
672 20250401 091400 16118130 16100 16100 16110 16100 29
673 20250401 091300 15650980 16100 16100 16100 16100 108
674 20250401 091200 13912180 16100 16150 16180 16100 269
675 20250401 091100 9563990 16100 16100 16100 16100 0
676 20250401 091000 9563990 16100 16100 16100 16100 0
677 20250401 090900 9563990 16100 16100 16100 16100 0
678 20250401 090800 9563990 16100 16100 16130 16100 112
679 20250401 090700 7759610 16040 16100 16100 16040 45
680 20250401 090600 7035170 16100 16110 16110 16100 55
681 20250401 090500 6149170 16100 16160 16160 16100 29
682 20250401 090400 5680900 16150 16140 16150 16140 56
683 20250401 090300 4776710 16100 16070 16100 16070 70
684 20250401 090200 3650570 16080 16080 16080 16080 10
685 20250401 090100 3489770 16090 16080 16090 16080 31
686 20250401 090000 2991210 16100 16090 16100 15930 186