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

688
114190/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,688 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,202600,302004125,6620,6620,6620,6620,1110
20250401,202500,302004125,6620,6620,6620,6620,0
20250401,202400,302004125,6620,6620,6620,6620,0
20250401,202300,302004125,6620,6620,6620,6620,0
20250401,202200,302004125,6620,6620,6620,6620,0
20250401,202100,302004125,6620,6620,6620,6620,0
20250401,202000,302004125,6620,6620,6620,6620,0
20250401,201900,302004125,6620,6620,6620,6620,0
20250401,201800,302004125,6620,6620,6620,6620,0
20250401,201700,302004125,6620,6620,6620,6620,0
20250401,201600,302004125,6620,6620,6620,6620,0
20250401,201500,302004125,6620,6620,6620,6620,0
20250401,201400,302004125,6620,6620,6620,6620,0
20250401,201300,302004125,6620,6620,6620,6620,0
20250401,201200,302004125,6620,6620,6620,6620,0
20250401,201100,302004125,6620,6620,6620,6620,0
20250401,201000,302004125,6620,6620,6620,6620,0
20250401,200900,302004125,6620,6620,6620,6620,0
20250401,200800,302004125,6620,6620,6620,6620,0
20250401,200700,302004125,6620,6620,6620,6620,0
20250401,200600,302004125,6620,6620,6620,6620,0
20250401,200500,302004125,6620,6620,6620,6620,0
20250401,200400,302004125,6620,6620,6620,6620,0
20250401,200300,302004125,6620,6620,6620,6620,0
20250401,200200,302004125,6620,6620,6620,6620,0
20250401,200100,302004125,6620,6620,6620,6620,0
20250401,200000,302004125,6620,6620,6620,6620,0
20250401,195900,302004125,6620,6620,6620,6620,0
20250401,195800,302004125,6620,6620,6620,6620,0
20250401,195700,302004125,6620,6620,6620,6620,0
20250401,195600,302004125,6620,6620,6620,6620,1110
20250401,195500,302004125,6620,6620,6620,6620,0
20250401,195400,302004125,6620,6620,6620,6620,0
20250401,195300,302004125,6620,6620,6620,6620,0
20250401,195200,302004125,6620,6620,6620,6620,0
20250401,195100,302004125,6620,6620,6620,6620,0
20250401,195000,302004125,6620,6620,6620,6620,0
20250401,194900,302004125,6620,6620,6620,6620,0
20250401,194800,302004125,6620,6620,6620,6620,0
20250401,194700,302004125,6620,6620,6620,6620,0
20250401,194600,302004125,6620,6620,6620,6620,0
20250401,194500,302004125,6620,6620,6620,6620,0
20250401,194400,302004125,6620,6620,6620,6620,0
20250401,194300,302004125,6620,6620,6620,6620,0
20250401,194200,302004125,6620,6620,6620,6620,0
20250401,194100,302004125,6620,6620,6620,6620,0
20250401,194000,302004125,6620,6620,6620,6620,0
20250401,193900,302004125,6620,6620,6620,6620,0
20250401,193800,302004125,6620,6620,6620,6620,0
20250401,193700,302004125,6620,6620,6620,6620,0
20250401,193600,302004125,6620,6620,6620,6620,0
20250401,193500,302004125,6620,6620,6620,6620,0
20250401,193400,302004125,6620,6620,6620,6620,0
20250401,193300,302004125,6620,6620,6620,6620,0
20250401,193200,302004125,6620,6620,6620,6620,0
20250401,193100,302004125,6620,6620,6620,6620,0
20250401,193000,302004125,6620,6620,6620,6620,0
20250401,192900,302004125,6620,6620,6620,6620,0
20250401,192800,302004125,6620,6620,6620,6620,0
20250401,192700,302004125,6620,6620,6620,6620,0
20250401,192600,302004125,6620,6620,6620,6620,1110
20250401,192500,302004125,6620,6620,6620,6620,0
20250401,192400,302004125,6620,6620,6620,6620,0
20250401,192300,302004125,6620,6620,6620,6620,0
20250401,192200,302004125,6620,6620,6620,6620,0
20250401,192100,302004125,6620,6620,6620,6620,0
20250401,192000,302004125,6620,6620,6620,6620,0
20250401,191900,302004125,6620,6620,6620,6620,0
20250401,191800,302004125,6620,6620,6620,6620,0
20250401,191700,302004125,6620,6620,6620,6620,0
20250401,191600,302004125,6620,6620,6620,6620,0
20250401,191500,302004125,6620,6620,6620,6620,0
20250401,191400,302004125,6620,6620,6620,6620,0
20250401,191300,302004125,6620,6620,6620,6620,0
20250401,191200,302004125,6620,6620,6620,6620,0
20250401,191100,302004125,6620,6620,6620,6620,0
20250401,191000,302004125,6620,6620,6620,6620,0
20250401,190900,302004125,6620,6620,6620,6620,0
20250401,190800,302004125,6620,6620,6620,6620,0
20250401,190700,302004125,6620,6620,6620,6620,0
20250401,190600,302004125,6620,6620,6620,6620,0
20250401,190500,302004125,6620,6620,6620,6620,0
20250401,190400,302004125,6620,6620,6620,6620,0
20250401,190300,302004125,6620,6620,6620,6620,0
20250401,190200,302004125,6620,6620,6620,6620,0
20250401,190100,302004125,6620,6620,6620,6620,0
20250401,190000,302004125,6620,6620,6620,6620,0
20250401,185900,302004125,6620,6620,6620,6620,0
20250401,185800,302004125,6620,6620,6620,6620,0
20250401,185700,302004125,6620,6620,6620,6620,0
20250401,185600,302004125,6620,6620,6620,6620,1110
20250401,185500,302004125,6620,6620,6620,6620,0
20250401,185400,302004125,6620,6620,6620,6620,0
20250401,185300,302004125,6620,6620,6620,6620,0
20250401,185200,302004125,6620,6620,6620,6620,0
20250401,185100,302004125,6620,6620,6620,6620,0
20250401,185000,302004125,6620,6620,6620,6620,0
20250401,184900,302004125,6620,6620,6620,6620,0
20250401,184800,302004125,6620,6620,6620,6620,0
20250401,184700,302004125,6620,6620,6620,6620,0
20250401,184600,302004125,6620,6620,6620,6620,0
20250401,184500,302004125,6620,6620,6620,6620,0
20250401,184400,302004125,6620,6620,6620,6620,0
20250401,184300,302004125,6620,6620,6620,6620,0
20250401,184200,302004125,6620,6620,6620,6620,0
20250401,184100,302004125,6620,6620,6620,6620,0
20250401,184000,302004125,6620,6620,6620,6620,0
20250401,183900,302004125,6620,6620,6620,6620,0
20250401,183800,302004125,6620,6620,6620,6620,0
20250401,183700,302004125,6620,6620,6620,6620,0
20250401,183600,302004125,6620,6620,6620,6620,0
20250401,183500,302004125,6620,6620,6620,6620,0
20250401,183400,302004125,6620,6620,6620,6620,0
20250401,183300,302004125,6620,6620,6620,6620,0
20250401,183200,302004125,6620,6620,6620,6620,0
20250401,183100,302004125,6620,6620,6620,6620,0
20250401,183000,302004125,6620,6620,6620,6620,0
20250401,182900,302004125,6620,6620,6620,6620,0
20250401,182800,302004125,6620,6620,6620,6620,0
20250401,182700,302004125,6620,6620,6620,6620,0
20250401,182600,302004125,6620,6620,6620,6620,1110
20250401,182500,302004125,6620,6620,6620,6620,0
20250401,182400,302004125,6620,6620,6620,6620,0
20250401,182300,302004125,6620,6620,6620,6620,0
20250401,182200,302004125,6620,6620,6620,6620,0
20250401,182100,302004125,6620,6620,6620,6620,0
20250401,182000,302004125,6620,6620,6620,6620,0
20250401,181900,302004125,6620,6620,6620,6620,0
20250401,181800,302004125,6620,6620,6620,6620,0
20250401,181700,302004125,6620,6620,6620,6620,0
20250401,181600,302004125,6620,6620,6620,6620,0
20250401,181500,302004125,6620,6620,6620,6620,0
20250401,181400,302004125,6620,6620,6620,6620,0
20250401,181300,302004125,6620,6620,6620,6620,0
20250401,181200,302004125,6620,6620,6620,6620,0
20250401,181100,302004125,6620,6620,6620,6620,0
20250401,181000,302004125,6620,6620,6620,6620,0
20250401,180900,302004125,6620,6620,6620,6620,0
20250401,180800,302004125,6620,6620,6620,6620,0
20250401,180700,302004125,6620,6620,6620,6620,0
20250401,180600,302004125,6620,6620,6620,6620,0
20250401,180500,302004125,6620,6620,6620,6620,0
20250401,180400,302004125,6620,6620,6620,6620,0
20250401,180300,302004125,6620,6620,6620,6620,0
20250401,180200,302004125,6620,6620,6620,6620,0
20250401,180100,302004125,6620,6620,6620,6620,0
20250401,180000,302004125,6620,6620,6620,6620,0
20250401,175900,302004125,6620,6620,6620,6620,0
20250401,175800,302004125,6620,6620,6620,6620,0
20250401,175700,302004125,6620,6620,6620,6620,0
20250401,175600,302004125,6620,6620,6620,6620,1110
20250401,175500,302004125,6620,6620,6620,6620,0
20250401,175400,302004125,6620,6620,6620,6620,0
20250401,175300,302004125,6620,6620,6620,6620,0
20250401,175200,302004125,6620,6620,6620,6620,0
20250401,175100,302004125,6620,6620,6620,6620,0
20250401,175000,302004125,6620,6620,6620,6620,0
20250401,174900,302004125,6620,6620,6620,6620,0
20250401,174800,302004125,6620,6620,6620,6620,0
20250401,174700,302004125,6620,6620,6620,6620,0
20250401,174600,302004125,6620,6620,6620,6620,0
20250401,174500,302004125,6620,6620,6620,6620,0
20250401,174400,302004125,6620,6620,6620,6620,0
20250401,174300,302004125,6620,6620,6620,6620,0
20250401,174200,302004125,6620,6620,6620,6620,0
20250401,174100,302004125,6620,6620,6620,6620,0
20250401,174000,302004125,6620,6620,6620,6620,0
20250401,173900,302004125,6620,6620,6620,6620,0
20250401,173800,302004125,6620,6620,6620,6620,0
20250401,173700,302004125,6620,6620,6620,6620,0
20250401,173600,302004125,6620,6620,6620,6620,0
20250401,173500,302004125,6620,6620,6620,6620,0
20250401,173400,302004125,6620,6620,6620,6620,0
20250401,173300,302004125,6620,6620,6620,6620,0
20250401,173200,302004125,6620,6620,6620,6620,0
20250401,173100,302004125,6620,6620,6620,6620,0
20250401,173000,302004125,6620,6620,6620,6620,0
20250401,172900,302004125,6620,6620,6620,6620,0
20250401,172800,302004125,6620,6620,6620,6620,0
20250401,172700,302004125,6620,6620,6620,6620,0
20250401,172600,302004125,6620,6620,6620,6620,1110
20250401,172500,302004125,6620,6620,6620,6620,0
20250401,172400,302004125,6620,6620,6620,6620,0
20250401,172300,302004125,6620,6620,6620,6620,0
20250401,172200,302004125,6620,6620,6620,6620,0
20250401,172100,302004125,6620,6620,6620,6620,0
20250401,172000,302004125,6620,6620,6620,6620,0
20250401,171900,302004125,6620,6620,6620,6620,0
20250401,171800,302004125,6620,6620,6620,6620,0
20250401,171700,302004125,6620,6620,6620,6620,0
20250401,171600,302004125,6620,6620,6620,6620,0
20250401,171500,302004125,6620,6620,6620,6620,0
20250401,171400,302004125,6620,6620,6620,6620,0
20250401,171300,302004125,6620,6620,6620,6620,0
20250401,171200,302004125,6620,6620,6620,6620,0
20250401,171100,302004125,6620,6620,6620,6620,0
20250401,171000,302004125,6620,6620,6620,6620,0
20250401,170900,302004125,6620,6620,6620,6620,0
20250401,170800,302004125,6620,6620,6620,6620,0
20250401,170700,302004125,6620,6620,6620,6620,0
20250401,170600,302004125,6620,6620,6620,6620,0
20250401,170500,302004125,6620,6620,6620,6620,0
20250401,170400,302004125,6620,6620,6620,6620,0
20250401,170300,302004125,6620,6620,6620,6620,0
20250401,170200,302004125,6620,6620,6620,6620,0
20250401,170100,302004125,6620,6620,6620,6620,0
20250401,170000,302004125,6620,6620,6620,6620,0
20250401,165900,302004125,6620,6620,6620,6620,0
20250401,165800,302004125,6620,6620,6620,6620,0
20250401,165700,302004125,6620,6620,6620,6620,0
20250401,165600,302004125,6620,6620,6620,6620,1110
20250401,165500,302004125,6620,6620,6620,6620,0
20250401,165400,302004125,6620,6620,6620,6620,0
20250401,165300,302004125,6620,6620,6620,6620,0
20250401,165200,302004125,6620,6620,6620,6620,0
20250401,165100,302004125,6620,6620,6620,6620,0
20250401,165000,302004125,6620,6620,6620,6620,0
20250401,164900,302004125,6620,6620,6620,6620,0
20250401,164800,302004125,6620,6620,6620,6620,0
20250401,164700,302004125,6620,6620,6620,6620,0
20250401,164600,302004125,6620,6620,6620,6620,0
20250401,164500,302004125,6620,6620,6620,6620,0
20250401,164400,302004125,6620,6620,6620,6620,0
20250401,164300,302004125,6620,6620,6620,6620,0
20250401,164200,302004125,6620,6620,6620,6620,0
20250401,164100,302004125,6620,6620,6620,6620,0
20250401,164000,302004125,6620,6620,6620,6620,0
20250401,163900,302004125,6620,6620,6620,6620,0
20250401,163800,302004125,6620,6620,6620,6620,0
20250401,163700,302004125,6620,6620,6620,6620,0
20250401,163600,302004125,6620,6620,6620,6620,0
20250401,163500,302004125,6620,6620,6620,6620,0
20250401,163400,302004125,6620,6620,6620,6620,0
20250401,163300,302004125,6620,6620,6620,6620,0
20250401,163200,302004125,6620,6620,6620,6620,0
20250401,163100,302004125,6620,6620,6620,6620,0
20250401,163000,302004125,6620,6620,6620,6620,0
20250401,162900,302004125,6620,6620,6620,6620,0
20250401,162800,302004125,6620,6620,6620,6620,0
20250401,162700,302004125,6620,6620,6620,6620,0
20250401,162600,302004125,6620,6620,6620,6620,1110
20250401,162500,302004125,6620,6620,6620,6620,0
20250401,162400,302004125,6620,6620,6620,6620,0
20250401,162300,302004125,6620,6620,6620,6620,0
20250401,162200,302004125,6620,6620,6620,6620,0
20250401,162100,302004125,6620,6620,6620,6620,0
20250401,162000,302004125,6620,6620,6620,6620,0
20250401,161900,302004125,6620,6620,6620,6620,0
20250401,161800,302004125,6620,6620,6620,6620,0
20250401,161700,302004125,6620,6620,6620,6620,0
20250401,161600,302004125,6620,6620,6620,6620,0
20250401,161500,302004125,6620,6620,6620,6620,0
20250401,161400,302004125,6620,6620,6620,6620,0
20250401,161300,302004125,6620,6620,6620,6620,0
20250401,161200,302004125,6620,6620,6620,6620,0
20250401,161100,302004125,6620,6620,6620,6620,0
20250401,161000,302004125,6620,6620,6620,6620,0
20250401,160900,302004125,6620,6620,6620,6620,0
20250401,160800,302004125,6620,6620,6620,6620,0
20250401,160700,302004125,6620,6620,6620,6620,0
20250401,160600,302004125,6620,6620,6620,6620,0
20250401,160500,302004125,6620,6620,6620,6620,0
20250401,160400,302004125,6620,6620,6620,6620,0
20250401,160300,302004125,6620,6620,6620,6620,0
20250401,160200,302004125,6620,6620,6620,6620,0
20250401,160100,302004125,6620,6620,6620,6620,0
20250401,160000,302004125,6620,6620,6620,6620,0
20250401,155900,302004125,6620,6620,6620,6620,0
20250401,155800,302004125,6620,6620,6620,6620,0
20250401,155700,302004125,6620,6620,6620,6620,0
20250401,155600,302004125,6620,6620,6620,6620,1110
20250401,155500,302004125,6620,6620,6620,6620,0
20250401,155400,302004125,6620,6620,6620,6620,0
20250401,155300,302004125,6620,6620,6620,6620,0
20250401,155200,302004125,6620,6620,6620,6620,0
20250401,155100,302004125,6620,6620,6620,6620,0
20250401,155000,302004125,6620,6620,6620,6620,0
20250401,154900,302004125,6620,6620,6620,6620,0
20250401,154800,302004125,6620,6620,6620,6620,0
20250401,154700,302004125,6620,6620,6620,6620,0
20250401,154600,302004125,6620,6620,6620,6620,0
20250401,154500,302004125,6620,6620,6620,6620,0
20250401,154400,302004125,6620,6620,6620,6620,0
20250401,154300,302004125,6620,6620,6620,6620,0
20250401,154200,302004125,6620,6620,6620,6620,0
20250401,154100,302004125,6620,6620,6620,6620,0
20250401,154000,302004125,6620,6620,6620,6620,0
20250401,153900,302004125,6620,6620,6620,6620,0
20250401,153800,302004125,6620,6620,6620,6620,0
20250401,153700,302004125,6620,6620,6620,6620,0
20250401,153600,302004125,6620,6620,6620,6620,0
20250401,153500,302004125,6620,6620,6620,6620,0
20250401,153400,302004125,6620,6620,6620,6620,0
20250401,153300,302004125,6620,6620,6620,6620,0
20250401,153200,302004125,6620,6620,6620,6620,0
20250401,153100,302004125,6620,6620,6620,6620,0
20250401,153000,302004125,6620,6620,6620,6620,1110
20250401,152900,294655925,6620,6620,6620,6620,0
20250401,152800,294655925,6620,6620,6620,6620,0
20250401,152700,294655925,6620,6620,6620,6620,0
20250401,152600,294655925,6620,6620,6620,6620,0
20250401,152500,294655925,6620,6620,6620,6620,0
20250401,152400,294655925,6620,6620,6620,6620,0
20250401,152300,294655925,6620,6620,6620,6620,0
20250401,152200,294655925,6620,6620,6620,6620,0
20250401,152100,294655925,6620,6620,6620,6620,0
20250401,152000,294655925,6620,6620,6620,6620,0
20250401,151900,294655925,6620,6610,6620,6600,198
20250401,151800,293347235,6610,6610,6610,6610,0
20250401,151700,293347235,6610,6610,6610,6610,424
20250401,151600,290544595,6610,6610,6610,6610,950
20250401,151500,284265095,6640,6640,6640,6640,0
20250401,151400,284265095,6640,6640,6640,6640,100
20250401,151300,283601095,6620,6620,6620,6620,59
20250401,151200,283210515,6620,6630,6630,6620,63
20250401,151100,282793235,6640,6640,6640,6640,0
20250401,151000,282793235,6640,6640,6640,6640,0
20250401,150900,282793235,6640,6640,6640,6640,0
20250401,150800,282793235,6640,6640,6640,6640,4
20250401,150700,282766675,6640,6640,6640,6630,65
20250401,150600,282335255,6640,6640,6640,6630,530
20250401,150500,278820755,6640,6660,6660,6640,142
20250401,150400,277875865,6660,6660,6660,6660,0
20250401,150300,277875865,6660,6660,6660,6660,0
20250401,150200,277875865,6660,6660,6660,6660,0
20250401,150100,277875865,6660,6660,6660,6660,2
20250401,150000,277862545,6670,6670,6670,6670,0
20250401,145900,277862545,6670,6670,6670,6670,67
20250401,145800,277415655,6660,6660,6660,6660,0
20250401,145700,277415655,6660,6660,6660,6660,0
20250401,145600,277415655,6660,6660,6660,6660,0
20250401,145500,277415655,6660,6660,6660,6660,22
20250401,145400,277269135,6670,6670,6670,6670,84
20250401,145300,276708855,6630,6650,6650,6630,245
20250401,145200,275084265,6670,6660,6670,6660,22
20250401,145100,274937555,6650,6660,6660,6650,361
20250401,145000,272533405,6660,6660,6660,6660,8
20250401,144900,272480125,6660,6660,6660,6660,10
20250401,144800,272413525,6660,6660,6660,6650,1251
20250401,144700,264081875,6660,6650,6660,6650,61
20250401,144600,263675685,6660,6660,6670,6650,718
20250401,144500,258893865,6670,6670,6670,6670,2
20250401,144400,258880525,6690,6690,6690,6690,0
20250401,144300,258880525,6690,6690,6690,6690,0
20250401,144200,258880525,6690,6690,6690,6690,0
20250401,144100,258880525,6690,6670,6690,6670,34
20250401,144000,258653645,6660,6660,6660,6660,0
20250401,143900,258653645,6660,6660,6660,6660,0
20250401,143800,258653645,6660,6660,6660,6660,0
20250401,143700,258653645,6660,6660,6660,6660,151
20250401,143600,257647985,6660,6640,6660,6640,1550
20250401,143500,247331765,6640,6640,6640,6640,0
20250401,143400,247331765,6640,6630,6640,6630,67
20250401,143300,246887385,6640,6630,6640,6630,71
20250401,143200,246416625,6620,6620,6620,6620,0
20250401,143100,246416625,6620,6620,6620,6620,0
20250401,143000,246416625,6620,6620,6620,6620,0
20250401,142900,246416625,6620,6620,6620,6620,0
20250401,142800,246416625,6620,6620,6620,6620,0
20250401,142700,246416625,6620,6620,6620,6620,0
20250401,142600,246416625,6620,6620,6620,6620,3
20250401,142500,246396765,6630,6630,6630,6630,0
20250401,142400,246396765,6630,6630,6630,6630,0
20250401,142300,246396765,6630,6630,6630,6630,0
20250401,142200,246396765,6630,6630,6630,6630,3
20250401,142100,246376875,6620,6620,6620,6620,0
20250401,142000,246376875,6620,6620,6620,6620,0
20250401,141900,246376875,6620,6630,6630,6620,11
20250401,141800,246304045,6630,6610,6650,6610,245
20250401,141700,244683435,6620,6610,6630,6610,99
20250401,141600,244028835,6620,6630,6630,6620,14
20250401,141500,243936125,6630,6630,6630,6630,23
20250401,141400,243783635,6630,6630,6630,6630,22
20250401,141300,243637775,6640,6640,6640,6640,0
20250401,141200,243637775,6640,6640,6640,6640,1
20250401,141100,243631135,6640,6640,6640,6640,758
20250401,141000,238598015,6640,6640,6640,6640,0
20250401,140900,238598015,6640,6640,6640,6640,0
20250401,140800,238598015,6640,6640,6640,6640,0
20250401,140700,238598015,6640,6640,6640,6640,0
20250401,140600,238598015,6640,6640,6640,6640,0
20250401,140500,238598015,6640,6640,6680,6640,32
20250401,140400,238385455,6640,6650,6680,6640,43
20250401,140300,238098615,6650,6650,6650,6650,0
20250401,140200,238098615,6650,6650,6650,6640,52
20250401,140100,237752855,6650,6640,6680,6640,56
20250401,140000,237379595,6660,6630,6720,6630,3600
20250401,135900,213409885,6630,6630,6630,6630,0
20250401,135800,213409885,6630,6630,6630,6630,0
20250401,135700,213409885,6630,6630,6630,6630,0
20250401,135600,213409885,6630,6630,6630,6630,0
20250401,135500,213409885,6630,6630,6630,6630,0
20250401,135400,213409885,6630,6630,6630,6630,0
20250401,135300,213409885,6630,6630,6630,6630,2
20250401,135200,213396625,6630,6630,6630,6630,0
20250401,135100,213396625,6630,6630,6630,6630,0
20250401,135000,213396625,6630,6620,6630,6620,21
20250401,134900,213257595,6620,6620,6620,6620,0
20250401,134800,213257595,6620,6620,6620,6620,0
20250401,134700,213257595,6620,6620,6620,6620,1
20250401,134600,213250975,6620,6620,6620,6620,1
20250401,134500,213244355,6620,6620,6620,6620,4
20250401,134400,213217875,6620,6620,6620,6620,0
20250401,134300,213217875,6620,6620,6620,6620,1
20250401,134200,213211255,6640,6640,6640,6640,0
20250401,134100,213211255,6640,6640,6640,6640,0
20250401,134000,213211255,6640,6640,6640,6640,0
20250401,133900,213211255,6640,6640,6640,6640,10
20250401,133800,213144855,6640,6640,6640,6640,9
20250401,133700,213085095,6600,6600,6600,6600,0
20250401,133600,213085095,6600,6600,6600,6600,0
20250401,133500,213085095,6600,6610,6610,6600,200
20250401,133400,211764005,6610,6620,6620,6610,104
20250401,133300,211076275,6620,6640,6640,6620,141
20250401,133200,210142005,6650,6650,6650,6650,0
20250401,133100,210142005,6650,6650,6650,6650,0
20250401,133000,210142005,6650,6660,6660,6650,49
20250401,132900,209816145,6660,6660,6660,6660,0
20250401,132800,209816145,6660,6660,6660,6660,0
20250401,132700,209816145,6660,6660,6660,6660,0
20250401,132600,209816145,6660,6660,6660,6660,0
20250401,132500,209816145,6660,6660,6660,6660,51
20250401,132400,209476485,6650,6650,6650,6650,0
20250401,132300,209476485,6650,6650,6650,6650,307
20250401,132200,207434935,6650,6650,6650,6650,0
20250401,132100,207434935,6650,6660,6660,6650,108
20250401,132000,206716655,6660,6660,6660,6660,136
20250401,131900,205810895,6660,6660,6660,6660,2
20250401,131800,205797575,6660,6660,6660,6660,10
20250401,131700,205730975,6660,6650,6660,6650,269
20250401,131600,203942055,6650,6650,6650,6650,52
20250401,131500,203596255,6650,6650,6650,6650,0
20250401,131400,203596255,6650,6650,6650,6650,10
20250401,131300,203529755,6630,6620,6630,6620,400
20250401,131200,200879755,6610,6630,6630,6610,200
20250401,131100,199556855,6670,6650,6670,6590,668
20250401,131000,195142175,6670,6670,6670,6670,0
20250401,130900,195142175,6670,6650,6670,6620,888
20250401,130800,189251505,6640,6660,6670,6640,11
20250401,130700,189178205,6670,6660,6670,6620,536
20250401,130600,185627215,6690,6680,6690,6640,597
20250401,130500,181653405,6680,6680,6680,6680,0
20250401,130400,181653405,6680,6690,6690,6680,24
20250401,130300,181493065,6690,6690,6690,6690,0
20250401,130200,181493065,6690,6690,6690,6690,0
20250401,130100,181493065,6690,6690,6690,6690,2
20250401,130000,181479685,6690,6690,6690,6690,21
20250401,125900,181339195,6700,6700,6710,6700,21
20250401,125800,181198485,6690,6690,6690,6690,6
20250401,125700,181158345,6690,6690,6690,6690,30
20250401,125600,180957645,6690,6690,6690,6690,6
20250401,125500,180917505,6690,6690,6690,6690,0
20250401,125400,180917505,6690,6690,6690,6690,26
20250401,125300,180743565,6690,6710,6710,6690,80
20250401,125200,180208315,6700,6710,6710,6700,3
20250401,125100,180188195,6700,6700,6700,6700,105
20250401,125000,179484695,6700,6710,6710,6700,68
20250401,124900,179029085,6720,6710,6720,6710,47
20250401,124800,178713485,6710,6710,6710,6710,1
20250401,124700,178706775,6710,6710,6710,6710,1
20250401,124600,178700065,6700,6700,6700,6700,0
20250401,124500,178700065,6700,6700,6700,6700,0
20250401,124400,178700065,6700,6730,6730,6700,311
20250401,124300,176609325,6740,6740,6740,6740,0
20250401,124200,176609325,6740,6740,6740,6740,0
20250401,124100,176609325,6740,6740,6740,6740,0
20250401,124000,176609325,6740,6740,6740,6740,0
20250401,123900,176609325,6740,6740,6740,6740,0
20250401,123800,176609325,6740,6740,6740,6740,0
20250401,123700,176609325,6740,6740,6740,6740,0
20250401,123600,176609325,6740,6740,6740,6740,0
20250401,123500,176609325,6740,6740,6740,6740,1
20250401,123400,176602585,6730,6730,6730,6730,0
20250401,123300,176602585,6730,6730,6730,6730,0
20250401,123200,176602585,6730,6730,6730,6730,0
20250401,123100,176602585,6730,6730,6730,6730,30
20250401,123000,176400685,6730,6730,6730,6730,0
20250401,122900,176400685,6730,6730,6730,6730,0
20250401,122800,176400685,6730,6730,6730,6730,0
20250401,122700,176400685,6730,6730,6730,6730,16
20250401,122600,176293005,6730,6730,6730,6730,0
20250401,122500,176293005,6730,6730,6730,6730,13
20250401,122400,176205515,6730,6730,6730,6730,0
20250401,122300,176205515,6730,6730,6730,6730,0
20250401,122200,176205515,6730,6730,6730,6730,0
20250401,122100,176205515,6730,6730,6730,6730,0
20250401,122000,176205515,6730,6730,6730,6730,99
20250401,121900,175539245,6730,6730,6730,6730,0
20250401,121800,175539245,6730,6730,6730,6730,0
20250401,121700,175539245,6730,6730,6730,6730,0
20250401,121600,175539245,6730,6730,6730,6730,0
20250401,121500,175539245,6730,6730,6730,6730,0
20250401,121400,175539245,6730,6730,6730,6730,100
20250401,121300,174866245,6730,6730,6730,6730,1
20250401,121200,174859515,6740,6740,6740,6740,0
20250401,121100,174859515,6740,6740,6740,6740,9
20250401,121000,174798855,6740,6740,6740,6740,0
20250401,120900,174798855,6740,6740,6740,6740,0
20250401,120800,174798855,6740,6740,6740,6740,0
20250401,120700,174798855,6740,6740,6740,6740,0
20250401,120600,174798855,6740,6740,6740,6740,0
20250401,120500,174798855,6740,6730,6740,6730,33
20250401,120400,174576535,6730,6730,6730,6730,67
20250401,120300,174125625,6730,6730,6730,6730,148
20250401,120200,173129585,6730,6730,6730,6730,0
20250401,120100,173129585,6730,6730,6730,6730,7
20250401,120000,173082475,6730,6730,6730,6730,0
20250401,115900,173082475,6730,6730,6730,6730,66
20250401,115800,172638295,6730,6730,6730,6730,0
20250401,115700,172638295,6730,6730,6730,6730,121
20250401,115600,171823965,6720,6720,6720,6720,0
20250401,115500,171823965,6720,6720,6720,6720,0
20250401,115400,171823965,6720,6720,6720,6720,0
20250401,115300,171823965,6720,6720,6720,6720,1
20250401,115200,171817245,6720,6720,6720,6720,1
20250401,115100,171810525,6720,6720,6720,6720,0
20250401,115000,171810525,6720,6720,6720,6720,6
20250401,114900,171770205,6730,6730,6730,6730,135
20250401,114800,170861655,6730,6740,6740,6730,210
20250401,114700,169448315,6740,6740,6740,6740,0
20250401,114600,169448315,6740,6740,6740,6740,0
20250401,114500,169448315,6740,6740,6740,6740,134
20250401,114400,168545155,6750,6750,6750,6750,0
20250401,114300,168545155,6750,6750,6750,6750,0
20250401,114200,168545155,6750,6750,6750,6750,0
20250401,114100,168545155,6750,6750,6750,6740,130
20250401,114000,167668705,6750,6740,6750,6740,405
20250401,113900,164936955,6730,6730,6730,6730,5
20250401,113800,164903305,6730,6730,6730,6730,39
20250401,113700,164640835,6740,6740,6740,6740,0
20250401,113600,164640835,6740,6740,6740,6740,3
20250401,113500,164620615,6730,6720,6730,6720,339
20250401,113400,162339715,6720,6720,6720,6720,0
20250401,113300,162339715,6720,6720,6720,6720,1
20250401,113200,162332995,6720,6720,6720,6700,243
20250401,113100,160704465,6725,6725,6725,6725,0
20250401,113000,160704465,6725,6725,6725,6725,1
20250401,112900,160697740,6725,6730,6730,6725,10
20250401,112800,160630465,6730,6730,6730,6730,16
20250401,112700,160522785,6730,6730,6730,6730,6
20250401,112600,160482405,6730,6730,6730,6730,10
20250401,112500,160415105,6730,6730,6730,6730,17
20250401,112400,160300695,6740,6750,6750,6740,420
20250401,112300,157466895,6755,6755,6755,6755,161
20250401,112200,156379340,6760,6750,6760,6750,532
20250401,112100,152788170,6750,6750,6750,6750,85
20250401,112000,152214420,6750,6740,6750,6740,216
20250401,111900,150758420,6740,6740,6740,6740,100
20250401,111800,150084420,6740,6740,6740,6740,0
20250401,111700,150084420,6740,6740,6740,6740,0
20250401,111600,150084420,6740,6740,6740,6740,77
20250401,111500,149565440,6730,6730,6730,6730,0
20250401,111400,149565440,6730,6730,6730,6730,0
20250401,111300,149565440,6730,6730,6730,6730,45
20250401,111200,149262590,6720,6730,6730,6720,198
20250401,111100,147931560,6730,6730,6730,6730,76
20250401,111000,147420080,6720,6720,6720,6720,447
20250401,110900,144416240,6720,6700,6720,6700,1052
20250401,110800,137354810,6700,6700,6700,6700,0
20250401,110700,137354810,6700,6700,6700,6700,0
20250401,110600,137354810,6700,6700,6700,6700,0
20250401,110500,137354810,6700,6690,6700,6690,413
20250401,110400,134591710,6690,6690,6690,6690,9
20250401,110300,134531500,6700,6700,6700,6700,0
20250401,110200,134531500,6700,6700,6700,6700,0
20250401,110100,134531500,6700,6700,6700,6700,0
20250401,110000,134531500,6700,6700,6700,6700,0
20250401,105900,134531500,6700,6700,6700,6700,0
20250401,105800,134531500,6700,6700,6700,6700,0
20250401,105700,134531500,6700,6700,6700,6700,0
20250401,105600,134531500,6700,6700,6700,6700,0
20250401,105500,134531500,6700,6700,6700,6700,0
20250401,105400,134531500,6700,6690,6700,6690,343
20250401,105300,132236720,6690,6690,6690,6690,113
20250401,105200,131480750,6680,6680,6680,6680,0
20250401,105100,131480750,6680,6680,6690,6680,457
20250401,105000,128427740,6680,6660,6680,6660,322
20250401,104900,126281130,6660,6660,6660,6660,16
20250401,104800,126174570,6670,6660,6670,6660,298
20250401,104700,124189380,6650,6640,6650,6640,110
20250401,104600,123457980,6620,6660,6660,6620,80
20250401,104500,122927980,6660,6640,6660,6640,237
20250401,104400,121353040,6640,6620,6640,6620,253
20250401,104300,119675120,6620,6620,6620,6620,40
20250401,104200,119410320,6600,6610,6610,6600,577
20250401,104100,115601160,6610,6610,6610,6610,0
20250401,104000,115601160,6610,6610,6610,6610,1
20250401,103900,115594550,6610,6610,6610,6610,0
20250401,103800,115594550,6610,6610,6610,6610,0
20250401,103700,115594550,6610,6610,6610,6610,0
20250401,103600,115594550,6610,6610,6610,6610,1
20250401,103500,115587940,6610,6610,6610,6610,2
20250401,103400,115574720,6610,6610,6610,6610,0
20250401,103300,115574720,6610,6610,6610,6610,0
20250401,103200,115574720,6610,6610,6610,6610,494
20250401,103100,112309380,6640,6640,6640,6640,0
20250401,103000,112309380,6640,6610,6640,6610,582
20250401,102900,108461730,6610,6610,6610,6610,0
20250401,102800,108461730,6610,6610,6610,6610,11
20250401,102700,108389020,6610,6610,6610,6590,121
20250401,102600,107591450,6590,6590,6590,6590,0
20250401,102500,107591450,6590,6620,6620,6590,763
20250401,102400,102555660,6620,6620,6620,6620,300
20250401,102300,100569660,6620,6620,6650,6620,12
20250401,102200,100490130,6630,6630,6630,6630,0
20250401,102100,100490130,6630,6630,6660,6630,39
20250401,102000,100231530,6630,6630,6630,6630,51
20250401,101900,99893400,6640,6630,6640,6630,36
20250401,101800,99654520,6620,6620,6620,6620,2
20250401,101700,99641280,6620,6610,6660,6610,204
20250401,101600,98284080,6610,6610,6610,6610,66
20250401,101500,97847820,6610,6610,6610,6610,0
20250401,101400,97847820,6610,6610,6610,6610,0
20250401,101300,97847820,6610,6600,6630,6600,105
20250401,101200,97152400,6630,6620,6630,6600,157
20250401,101100,96113450,6610,6620,6660,6600,1990
20250401,101000,82931530,6600,6600,6600,6600,6
20250401,100900,82891930,6620,6620,6620,6620,0
20250401,100800,82891930,6620,6620,6620,6620,1817
20250401,100700,70863390,6630,6630,6630,6630,0
20250401,100600,70863390,6630,6630,6630,6630,0
20250401,100500,70863390,6630,6630,6630,6630,0
20250401,100400,70863390,6630,6630,6630,6630,45
20250401,100300,70565040,6630,6630,6630,6630,0
20250401,100200,70565040,6630,6630,6630,6630,20
20250401,100100,70432440,6630,6630,6630,6630,0
20250401,100000,70432440,6630,6630,6630,6630,0
20250401,095900,70432440,6630,6630,6630,6630,1
20250401,095800,70425810,6590,6610,6610,6560,905
20250401,095700,64473320,6610,6610,6610,6610,13
20250401,095600,64387390,6600,6610,6630,6600,583
20250401,095500,60537370,6610,6600,6610,6600,19
20250401,095400,60411930,6600,6600,6600,6600,0
20250401,095300,60411930,6600,6570,6600,6570,559
20250401,095200,56722560,6600,6600,6600,6600,0
20250401,095100,56722560,6600,6580,6600,6570,8
20250401,095000,56669910,6580,6580,6580,6580,0
20250401,094900,56669910,6580,6580,6590,6580,603
20250401,094800,52700570,6600,6580,6600,6570,66
20250401,094700,52266880,6580,6580,6580,6580,56
20250401,094600,51898400,6570,6570,6570,6570,0
20250401,094500,51898400,6570,6570,6570,6570,31
20250401,094400,51694730,6570,6590,6590,6570,700
20250401,094300,47085050,6600,6600,6600,6600,182
20250401,094200,45883850,6600,6600,6600,6600,40
20250401,094100,45619850,6600,6600,6600,6600,0
20250401,094000,45619850,6600,6600,6600,6600,87
20250401,093900,45045650,6640,6610,6640,6610,2
20250401,093800,45032400,6600,6600,6600,6600,1
20250401,093700,45025800,6600,6600,6600,6600,61
20250401,093600,44623200,6600,6600,6600,6600,101
20250401,093500,43956600,6600,6600,6600,6600,56
20250401,093400,43587000,6590,6580,6590,6580,465
20250401,093300,40526030,6590,6590,6590,6590,50
20250401,093200,40196530,6590,6600,6600,6590,527
20250401,093100,36719370,6600,6600,6600,6600,0
20250401,093000,36719370,6600,6600,6600,6600,0
20250401,092900,36719370,6600,6610,6610,6600,538
20250401,092800,33168270,6630,6640,6640,6630,59
20250401,092700,32776640,6640,6640,6650,6630,20
20250401,092600,32643730,6640,6650,6650,6630,226
20250401,092500,31142100,6680,6680,6680,6680,0
20250401,092400,31142100,6680,6670,6680,6670,101
20250401,092300,30468020,6670,6670,6680,6670,259
20250401,092200,28738480,6680,6670,6680,6670,87
20250401,092100,28157720,6670,6670,6670,6670,467
20250401,092000,25042830,6670,6670,6670,6670,105
20250401,091900,24342480,6670,6670,6670,6670,1
20250401,091800,24335810,6700,6700,6700,6700,0
20250401,091700,24335810,6700,6700,6700,6700,1
20250401,091600,24329110,6670,6670,6670,6670,66
20250401,091500,23888890,6660,6660,6660,6660,27
20250401,091400,23709070,6700,6650,6700,6650,15
20250401,091300,23608820,6690,6690,6690,6690,0
20250401,091200,23608820,6690,6690,6690,6690,38
20250401,091100,23354600,6690,6690,6690,6690,6
20250401,091000,23314460,6650,6650,6650,6650,0
20250401,090900,23314460,6650,6650,6650,6650,40
20250401,090800,23048460,6650,6630,6650,6630,503
20250401,090700,19710610,6600,6610,6630,6600,16
20250401,090600,19604660,6600,6600,6600,6600,0
20250401,090500,19604660,6600,6600,6600,6600,2
20250401,090400,19591460,6600,6630,6630,6600,91
20250401,090300,18988680,6650,6650,6650,6650,0
20250401,090200,18988680,6650,6680,6680,6650,39
20250401,090100,18728760,6690,6690,6690,6690,55
20250401,090000,18360810,6690,6550,6690,6550,2722
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 202600 302004125 6620 6620 6620 6620 1110
3 20250401 202500 302004125 6620 6620 6620 6620 0
4 20250401 202400 302004125 6620 6620 6620 6620 0
5 20250401 202300 302004125 6620 6620 6620 6620 0
6 20250401 202200 302004125 6620 6620 6620 6620 0
7 20250401 202100 302004125 6620 6620 6620 6620 0
8 20250401 202000 302004125 6620 6620 6620 6620 0
9 20250401 201900 302004125 6620 6620 6620 6620 0
10 20250401 201800 302004125 6620 6620 6620 6620 0
11 20250401 201700 302004125 6620 6620 6620 6620 0
12 20250401 201600 302004125 6620 6620 6620 6620 0
13 20250401 201500 302004125 6620 6620 6620 6620 0
14 20250401 201400 302004125 6620 6620 6620 6620 0
15 20250401 201300 302004125 6620 6620 6620 6620 0
16 20250401 201200 302004125 6620 6620 6620 6620 0
17 20250401 201100 302004125 6620 6620 6620 6620 0
18 20250401 201000 302004125 6620 6620 6620 6620 0
19 20250401 200900 302004125 6620 6620 6620 6620 0
20 20250401 200800 302004125 6620 6620 6620 6620 0
21 20250401 200700 302004125 6620 6620 6620 6620 0
22 20250401 200600 302004125 6620 6620 6620 6620 0
23 20250401 200500 302004125 6620 6620 6620 6620 0
24 20250401 200400 302004125 6620 6620 6620 6620 0
25 20250401 200300 302004125 6620 6620 6620 6620 0
26 20250401 200200 302004125 6620 6620 6620 6620 0
27 20250401 200100 302004125 6620 6620 6620 6620 0
28 20250401 200000 302004125 6620 6620 6620 6620 0
29 20250401 195900 302004125 6620 6620 6620 6620 0
30 20250401 195800 302004125 6620 6620 6620 6620 0
31 20250401 195700 302004125 6620 6620 6620 6620 0
32 20250401 195600 302004125 6620 6620 6620 6620 1110
33 20250401 195500 302004125 6620 6620 6620 6620 0
34 20250401 195400 302004125 6620 6620 6620 6620 0
35 20250401 195300 302004125 6620 6620 6620 6620 0
36 20250401 195200 302004125 6620 6620 6620 6620 0
37 20250401 195100 302004125 6620 6620 6620 6620 0
38 20250401 195000 302004125 6620 6620 6620 6620 0
39 20250401 194900 302004125 6620 6620 6620 6620 0
40 20250401 194800 302004125 6620 6620 6620 6620 0
41 20250401 194700 302004125 6620 6620 6620 6620 0
42 20250401 194600 302004125 6620 6620 6620 6620 0
43 20250401 194500 302004125 6620 6620 6620 6620 0
44 20250401 194400 302004125 6620 6620 6620 6620 0
45 20250401 194300 302004125 6620 6620 6620 6620 0
46 20250401 194200 302004125 6620 6620 6620 6620 0
47 20250401 194100 302004125 6620 6620 6620 6620 0
48 20250401 194000 302004125 6620 6620 6620 6620 0
49 20250401 193900 302004125 6620 6620 6620 6620 0
50 20250401 193800 302004125 6620 6620 6620 6620 0
51 20250401 193700 302004125 6620 6620 6620 6620 0
52 20250401 193600 302004125 6620 6620 6620 6620 0
53 20250401 193500 302004125 6620 6620 6620 6620 0
54 20250401 193400 302004125 6620 6620 6620 6620 0
55 20250401 193300 302004125 6620 6620 6620 6620 0
56 20250401 193200 302004125 6620 6620 6620 6620 0
57 20250401 193100 302004125 6620 6620 6620 6620 0
58 20250401 193000 302004125 6620 6620 6620 6620 0
59 20250401 192900 302004125 6620 6620 6620 6620 0
60 20250401 192800 302004125 6620 6620 6620 6620 0
61 20250401 192700 302004125 6620 6620 6620 6620 0
62 20250401 192600 302004125 6620 6620 6620 6620 1110
63 20250401 192500 302004125 6620 6620 6620 6620 0
64 20250401 192400 302004125 6620 6620 6620 6620 0
65 20250401 192300 302004125 6620 6620 6620 6620 0
66 20250401 192200 302004125 6620 6620 6620 6620 0
67 20250401 192100 302004125 6620 6620 6620 6620 0
68 20250401 192000 302004125 6620 6620 6620 6620 0
69 20250401 191900 302004125 6620 6620 6620 6620 0
70 20250401 191800 302004125 6620 6620 6620 6620 0
71 20250401 191700 302004125 6620 6620 6620 6620 0
72 20250401 191600 302004125 6620 6620 6620 6620 0
73 20250401 191500 302004125 6620 6620 6620 6620 0
74 20250401 191400 302004125 6620 6620 6620 6620 0
75 20250401 191300 302004125 6620 6620 6620 6620 0
76 20250401 191200 302004125 6620 6620 6620 6620 0
77 20250401 191100 302004125 6620 6620 6620 6620 0
78 20250401 191000 302004125 6620 6620 6620 6620 0
79 20250401 190900 302004125 6620 6620 6620 6620 0
80 20250401 190800 302004125 6620 6620 6620 6620 0
81 20250401 190700 302004125 6620 6620 6620 6620 0
82 20250401 190600 302004125 6620 6620 6620 6620 0
83 20250401 190500 302004125 6620 6620 6620 6620 0
84 20250401 190400 302004125 6620 6620 6620 6620 0
85 20250401 190300 302004125 6620 6620 6620 6620 0
86 20250401 190200 302004125 6620 6620 6620 6620 0
87 20250401 190100 302004125 6620 6620 6620 6620 0
88 20250401 190000 302004125 6620 6620 6620 6620 0
89 20250401 185900 302004125 6620 6620 6620 6620 0
90 20250401 185800 302004125 6620 6620 6620 6620 0
91 20250401 185700 302004125 6620 6620 6620 6620 0
92 20250401 185600 302004125 6620 6620 6620 6620 1110
93 20250401 185500 302004125 6620 6620 6620 6620 0
94 20250401 185400 302004125 6620 6620 6620 6620 0
95 20250401 185300 302004125 6620 6620 6620 6620 0
96 20250401 185200 302004125 6620 6620 6620 6620 0
97 20250401 185100 302004125 6620 6620 6620 6620 0
98 20250401 185000 302004125 6620 6620 6620 6620 0
99 20250401 184900 302004125 6620 6620 6620 6620 0
100 20250401 184800 302004125 6620 6620 6620 6620 0
101 20250401 184700 302004125 6620 6620 6620 6620 0
102 20250401 184600 302004125 6620 6620 6620 6620 0
103 20250401 184500 302004125 6620 6620 6620 6620 0
104 20250401 184400 302004125 6620 6620 6620 6620 0
105 20250401 184300 302004125 6620 6620 6620 6620 0
106 20250401 184200 302004125 6620 6620 6620 6620 0
107 20250401 184100 302004125 6620 6620 6620 6620 0
108 20250401 184000 302004125 6620 6620 6620 6620 0
109 20250401 183900 302004125 6620 6620 6620 6620 0
110 20250401 183800 302004125 6620 6620 6620 6620 0
111 20250401 183700 302004125 6620 6620 6620 6620 0
112 20250401 183600 302004125 6620 6620 6620 6620 0
113 20250401 183500 302004125 6620 6620 6620 6620 0
114 20250401 183400 302004125 6620 6620 6620 6620 0
115 20250401 183300 302004125 6620 6620 6620 6620 0
116 20250401 183200 302004125 6620 6620 6620 6620 0
117 20250401 183100 302004125 6620 6620 6620 6620 0
118 20250401 183000 302004125 6620 6620 6620 6620 0
119 20250401 182900 302004125 6620 6620 6620 6620 0
120 20250401 182800 302004125 6620 6620 6620 6620 0
121 20250401 182700 302004125 6620 6620 6620 6620 0
122 20250401 182600 302004125 6620 6620 6620 6620 1110
123 20250401 182500 302004125 6620 6620 6620 6620 0
124 20250401 182400 302004125 6620 6620 6620 6620 0
125 20250401 182300 302004125 6620 6620 6620 6620 0
126 20250401 182200 302004125 6620 6620 6620 6620 0
127 20250401 182100 302004125 6620 6620 6620 6620 0
128 20250401 182000 302004125 6620 6620 6620 6620 0
129 20250401 181900 302004125 6620 6620 6620 6620 0
130 20250401 181800 302004125 6620 6620 6620 6620 0
131 20250401 181700 302004125 6620 6620 6620 6620 0
132 20250401 181600 302004125 6620 6620 6620 6620 0
133 20250401 181500 302004125 6620 6620 6620 6620 0
134 20250401 181400 302004125 6620 6620 6620 6620 0
135 20250401 181300 302004125 6620 6620 6620 6620 0
136 20250401 181200 302004125 6620 6620 6620 6620 0
137 20250401 181100 302004125 6620 6620 6620 6620 0
138 20250401 181000 302004125 6620 6620 6620 6620 0
139 20250401 180900 302004125 6620 6620 6620 6620 0
140 20250401 180800 302004125 6620 6620 6620 6620 0
141 20250401 180700 302004125 6620 6620 6620 6620 0
142 20250401 180600 302004125 6620 6620 6620 6620 0
143 20250401 180500 302004125 6620 6620 6620 6620 0
144 20250401 180400 302004125 6620 6620 6620 6620 0
145 20250401 180300 302004125 6620 6620 6620 6620 0
146 20250401 180200 302004125 6620 6620 6620 6620 0
147 20250401 180100 302004125 6620 6620 6620 6620 0
148 20250401 180000 302004125 6620 6620 6620 6620 0
149 20250401 175900 302004125 6620 6620 6620 6620 0
150 20250401 175800 302004125 6620 6620 6620 6620 0
151 20250401 175700 302004125 6620 6620 6620 6620 0
152 20250401 175600 302004125 6620 6620 6620 6620 1110
153 20250401 175500 302004125 6620 6620 6620 6620 0
154 20250401 175400 302004125 6620 6620 6620 6620 0
155 20250401 175300 302004125 6620 6620 6620 6620 0
156 20250401 175200 302004125 6620 6620 6620 6620 0
157 20250401 175100 302004125 6620 6620 6620 6620 0
158 20250401 175000 302004125 6620 6620 6620 6620 0
159 20250401 174900 302004125 6620 6620 6620 6620 0
160 20250401 174800 302004125 6620 6620 6620 6620 0
161 20250401 174700 302004125 6620 6620 6620 6620 0
162 20250401 174600 302004125 6620 6620 6620 6620 0
163 20250401 174500 302004125 6620 6620 6620 6620 0
164 20250401 174400 302004125 6620 6620 6620 6620 0
165 20250401 174300 302004125 6620 6620 6620 6620 0
166 20250401 174200 302004125 6620 6620 6620 6620 0
167 20250401 174100 302004125 6620 6620 6620 6620 0
168 20250401 174000 302004125 6620 6620 6620 6620 0
169 20250401 173900 302004125 6620 6620 6620 6620 0
170 20250401 173800 302004125 6620 6620 6620 6620 0
171 20250401 173700 302004125 6620 6620 6620 6620 0
172 20250401 173600 302004125 6620 6620 6620 6620 0
173 20250401 173500 302004125 6620 6620 6620 6620 0
174 20250401 173400 302004125 6620 6620 6620 6620 0
175 20250401 173300 302004125 6620 6620 6620 6620 0
176 20250401 173200 302004125 6620 6620 6620 6620 0
177 20250401 173100 302004125 6620 6620 6620 6620 0
178 20250401 173000 302004125 6620 6620 6620 6620 0
179 20250401 172900 302004125 6620 6620 6620 6620 0
180 20250401 172800 302004125 6620 6620 6620 6620 0
181 20250401 172700 302004125 6620 6620 6620 6620 0
182 20250401 172600 302004125 6620 6620 6620 6620 1110
183 20250401 172500 302004125 6620 6620 6620 6620 0
184 20250401 172400 302004125 6620 6620 6620 6620 0
185 20250401 172300 302004125 6620 6620 6620 6620 0
186 20250401 172200 302004125 6620 6620 6620 6620 0
187 20250401 172100 302004125 6620 6620 6620 6620 0
188 20250401 172000 302004125 6620 6620 6620 6620 0
189 20250401 171900 302004125 6620 6620 6620 6620 0
190 20250401 171800 302004125 6620 6620 6620 6620 0
191 20250401 171700 302004125 6620 6620 6620 6620 0
192 20250401 171600 302004125 6620 6620 6620 6620 0
193 20250401 171500 302004125 6620 6620 6620 6620 0
194 20250401 171400 302004125 6620 6620 6620 6620 0
195 20250401 171300 302004125 6620 6620 6620 6620 0
196 20250401 171200 302004125 6620 6620 6620 6620 0
197 20250401 171100 302004125 6620 6620 6620 6620 0
198 20250401 171000 302004125 6620 6620 6620 6620 0
199 20250401 170900 302004125 6620 6620 6620 6620 0
200 20250401 170800 302004125 6620 6620 6620 6620 0
201 20250401 170700 302004125 6620 6620 6620 6620 0
202 20250401 170600 302004125 6620 6620 6620 6620 0
203 20250401 170500 302004125 6620 6620 6620 6620 0
204 20250401 170400 302004125 6620 6620 6620 6620 0
205 20250401 170300 302004125 6620 6620 6620 6620 0
206 20250401 170200 302004125 6620 6620 6620 6620 0
207 20250401 170100 302004125 6620 6620 6620 6620 0
208 20250401 170000 302004125 6620 6620 6620 6620 0
209 20250401 165900 302004125 6620 6620 6620 6620 0
210 20250401 165800 302004125 6620 6620 6620 6620 0
211 20250401 165700 302004125 6620 6620 6620 6620 0
212 20250401 165600 302004125 6620 6620 6620 6620 1110
213 20250401 165500 302004125 6620 6620 6620 6620 0
214 20250401 165400 302004125 6620 6620 6620 6620 0
215 20250401 165300 302004125 6620 6620 6620 6620 0
216 20250401 165200 302004125 6620 6620 6620 6620 0
217 20250401 165100 302004125 6620 6620 6620 6620 0
218 20250401 165000 302004125 6620 6620 6620 6620 0
219 20250401 164900 302004125 6620 6620 6620 6620 0
220 20250401 164800 302004125 6620 6620 6620 6620 0
221 20250401 164700 302004125 6620 6620 6620 6620 0
222 20250401 164600 302004125 6620 6620 6620 6620 0
223 20250401 164500 302004125 6620 6620 6620 6620 0
224 20250401 164400 302004125 6620 6620 6620 6620 0
225 20250401 164300 302004125 6620 6620 6620 6620 0
226 20250401 164200 302004125 6620 6620 6620 6620 0
227 20250401 164100 302004125 6620 6620 6620 6620 0
228 20250401 164000 302004125 6620 6620 6620 6620 0
229 20250401 163900 302004125 6620 6620 6620 6620 0
230 20250401 163800 302004125 6620 6620 6620 6620 0
231 20250401 163700 302004125 6620 6620 6620 6620 0
232 20250401 163600 302004125 6620 6620 6620 6620 0
233 20250401 163500 302004125 6620 6620 6620 6620 0
234 20250401 163400 302004125 6620 6620 6620 6620 0
235 20250401 163300 302004125 6620 6620 6620 6620 0
236 20250401 163200 302004125 6620 6620 6620 6620 0
237 20250401 163100 302004125 6620 6620 6620 6620 0
238 20250401 163000 302004125 6620 6620 6620 6620 0
239 20250401 162900 302004125 6620 6620 6620 6620 0
240 20250401 162800 302004125 6620 6620 6620 6620 0
241 20250401 162700 302004125 6620 6620 6620 6620 0
242 20250401 162600 302004125 6620 6620 6620 6620 1110
243 20250401 162500 302004125 6620 6620 6620 6620 0
244 20250401 162400 302004125 6620 6620 6620 6620 0
245 20250401 162300 302004125 6620 6620 6620 6620 0
246 20250401 162200 302004125 6620 6620 6620 6620 0
247 20250401 162100 302004125 6620 6620 6620 6620 0
248 20250401 162000 302004125 6620 6620 6620 6620 0
249 20250401 161900 302004125 6620 6620 6620 6620 0
250 20250401 161800 302004125 6620 6620 6620 6620 0
251 20250401 161700 302004125 6620 6620 6620 6620 0
252 20250401 161600 302004125 6620 6620 6620 6620 0
253 20250401 161500 302004125 6620 6620 6620 6620 0
254 20250401 161400 302004125 6620 6620 6620 6620 0
255 20250401 161300 302004125 6620 6620 6620 6620 0
256 20250401 161200 302004125 6620 6620 6620 6620 0
257 20250401 161100 302004125 6620 6620 6620 6620 0
258 20250401 161000 302004125 6620 6620 6620 6620 0
259 20250401 160900 302004125 6620 6620 6620 6620 0
260 20250401 160800 302004125 6620 6620 6620 6620 0
261 20250401 160700 302004125 6620 6620 6620 6620 0
262 20250401 160600 302004125 6620 6620 6620 6620 0
263 20250401 160500 302004125 6620 6620 6620 6620 0
264 20250401 160400 302004125 6620 6620 6620 6620 0
265 20250401 160300 302004125 6620 6620 6620 6620 0
266 20250401 160200 302004125 6620 6620 6620 6620 0
267 20250401 160100 302004125 6620 6620 6620 6620 0
268 20250401 160000 302004125 6620 6620 6620 6620 0
269 20250401 155900 302004125 6620 6620 6620 6620 0
270 20250401 155800 302004125 6620 6620 6620 6620 0
271 20250401 155700 302004125 6620 6620 6620 6620 0
272 20250401 155600 302004125 6620 6620 6620 6620 1110
273 20250401 155500 302004125 6620 6620 6620 6620 0
274 20250401 155400 302004125 6620 6620 6620 6620 0
275 20250401 155300 302004125 6620 6620 6620 6620 0
276 20250401 155200 302004125 6620 6620 6620 6620 0
277 20250401 155100 302004125 6620 6620 6620 6620 0
278 20250401 155000 302004125 6620 6620 6620 6620 0
279 20250401 154900 302004125 6620 6620 6620 6620 0
280 20250401 154800 302004125 6620 6620 6620 6620 0
281 20250401 154700 302004125 6620 6620 6620 6620 0
282 20250401 154600 302004125 6620 6620 6620 6620 0
283 20250401 154500 302004125 6620 6620 6620 6620 0
284 20250401 154400 302004125 6620 6620 6620 6620 0
285 20250401 154300 302004125 6620 6620 6620 6620 0
286 20250401 154200 302004125 6620 6620 6620 6620 0
287 20250401 154100 302004125 6620 6620 6620 6620 0
288 20250401 154000 302004125 6620 6620 6620 6620 0
289 20250401 153900 302004125 6620 6620 6620 6620 0
290 20250401 153800 302004125 6620 6620 6620 6620 0
291 20250401 153700 302004125 6620 6620 6620 6620 0
292 20250401 153600 302004125 6620 6620 6620 6620 0
293 20250401 153500 302004125 6620 6620 6620 6620 0
294 20250401 153400 302004125 6620 6620 6620 6620 0
295 20250401 153300 302004125 6620 6620 6620 6620 0
296 20250401 153200 302004125 6620 6620 6620 6620 0
297 20250401 153100 302004125 6620 6620 6620 6620 0
298 20250401 153000 302004125 6620 6620 6620 6620 1110
299 20250401 152900 294655925 6620 6620 6620 6620 0
300 20250401 152800 294655925 6620 6620 6620 6620 0
301 20250401 152700 294655925 6620 6620 6620 6620 0
302 20250401 152600 294655925 6620 6620 6620 6620 0
303 20250401 152500 294655925 6620 6620 6620 6620 0
304 20250401 152400 294655925 6620 6620 6620 6620 0
305 20250401 152300 294655925 6620 6620 6620 6620 0
306 20250401 152200 294655925 6620 6620 6620 6620 0
307 20250401 152100 294655925 6620 6620 6620 6620 0
308 20250401 152000 294655925 6620 6620 6620 6620 0
309 20250401 151900 294655925 6620 6610 6620 6600 198
310 20250401 151800 293347235 6610 6610 6610 6610 0
311 20250401 151700 293347235 6610 6610 6610 6610 424
312 20250401 151600 290544595 6610 6610 6610 6610 950
313 20250401 151500 284265095 6640 6640 6640 6640 0
314 20250401 151400 284265095 6640 6640 6640 6640 100
315 20250401 151300 283601095 6620 6620 6620 6620 59
316 20250401 151200 283210515 6620 6630 6630 6620 63
317 20250401 151100 282793235 6640 6640 6640 6640 0
318 20250401 151000 282793235 6640 6640 6640 6640 0
319 20250401 150900 282793235 6640 6640 6640 6640 0
320 20250401 150800 282793235 6640 6640 6640 6640 4
321 20250401 150700 282766675 6640 6640 6640 6630 65
322 20250401 150600 282335255 6640 6640 6640 6630 530
323 20250401 150500 278820755 6640 6660 6660 6640 142
324 20250401 150400 277875865 6660 6660 6660 6660 0
325 20250401 150300 277875865 6660 6660 6660 6660 0
326 20250401 150200 277875865 6660 6660 6660 6660 0
327 20250401 150100 277875865 6660 6660 6660 6660 2
328 20250401 150000 277862545 6670 6670 6670 6670 0
329 20250401 145900 277862545 6670 6670 6670 6670 67
330 20250401 145800 277415655 6660 6660 6660 6660 0
331 20250401 145700 277415655 6660 6660 6660 6660 0
332 20250401 145600 277415655 6660 6660 6660 6660 0
333 20250401 145500 277415655 6660 6660 6660 6660 22
334 20250401 145400 277269135 6670 6670 6670 6670 84
335 20250401 145300 276708855 6630 6650 6650 6630 245
336 20250401 145200 275084265 6670 6660 6670 6660 22
337 20250401 145100 274937555 6650 6660 6660 6650 361
338 20250401 145000 272533405 6660 6660 6660 6660 8
339 20250401 144900 272480125 6660 6660 6660 6660 10
340 20250401 144800 272413525 6660 6660 6660 6650 1251
341 20250401 144700 264081875 6660 6650 6660 6650 61
342 20250401 144600 263675685 6660 6660 6670 6650 718
343 20250401 144500 258893865 6670 6670 6670 6670 2
344 20250401 144400 258880525 6690 6690 6690 6690 0
345 20250401 144300 258880525 6690 6690 6690 6690 0
346 20250401 144200 258880525 6690 6690 6690 6690 0
347 20250401 144100 258880525 6690 6670 6690 6670 34
348 20250401 144000 258653645 6660 6660 6660 6660 0
349 20250401 143900 258653645 6660 6660 6660 6660 0
350 20250401 143800 258653645 6660 6660 6660 6660 0
351 20250401 143700 258653645 6660 6660 6660 6660 151
352 20250401 143600 257647985 6660 6640 6660 6640 1550
353 20250401 143500 247331765 6640 6640 6640 6640 0
354 20250401 143400 247331765 6640 6630 6640 6630 67
355 20250401 143300 246887385 6640 6630 6640 6630 71
356 20250401 143200 246416625 6620 6620 6620 6620 0
357 20250401 143100 246416625 6620 6620 6620 6620 0
358 20250401 143000 246416625 6620 6620 6620 6620 0
359 20250401 142900 246416625 6620 6620 6620 6620 0
360 20250401 142800 246416625 6620 6620 6620 6620 0
361 20250401 142700 246416625 6620 6620 6620 6620 0
362 20250401 142600 246416625 6620 6620 6620 6620 3
363 20250401 142500 246396765 6630 6630 6630 6630 0
364 20250401 142400 246396765 6630 6630 6630 6630 0
365 20250401 142300 246396765 6630 6630 6630 6630 0
366 20250401 142200 246396765 6630 6630 6630 6630 3
367 20250401 142100 246376875 6620 6620 6620 6620 0
368 20250401 142000 246376875 6620 6620 6620 6620 0
369 20250401 141900 246376875 6620 6630 6630 6620 11
370 20250401 141800 246304045 6630 6610 6650 6610 245
371 20250401 141700 244683435 6620 6610 6630 6610 99
372 20250401 141600 244028835 6620 6630 6630 6620 14
373 20250401 141500 243936125 6630 6630 6630 6630 23
374 20250401 141400 243783635 6630 6630 6630 6630 22
375 20250401 141300 243637775 6640 6640 6640 6640 0
376 20250401 141200 243637775 6640 6640 6640 6640 1
377 20250401 141100 243631135 6640 6640 6640 6640 758
378 20250401 141000 238598015 6640 6640 6640 6640 0
379 20250401 140900 238598015 6640 6640 6640 6640 0
380 20250401 140800 238598015 6640 6640 6640 6640 0
381 20250401 140700 238598015 6640 6640 6640 6640 0
382 20250401 140600 238598015 6640 6640 6640 6640 0
383 20250401 140500 238598015 6640 6640 6680 6640 32
384 20250401 140400 238385455 6640 6650 6680 6640 43
385 20250401 140300 238098615 6650 6650 6650 6650 0
386 20250401 140200 238098615 6650 6650 6650 6640 52
387 20250401 140100 237752855 6650 6640 6680 6640 56
388 20250401 140000 237379595 6660 6630 6720 6630 3600
389 20250401 135900 213409885 6630 6630 6630 6630 0
390 20250401 135800 213409885 6630 6630 6630 6630 0
391 20250401 135700 213409885 6630 6630 6630 6630 0
392 20250401 135600 213409885 6630 6630 6630 6630 0
393 20250401 135500 213409885 6630 6630 6630 6630 0
394 20250401 135400 213409885 6630 6630 6630 6630 0
395 20250401 135300 213409885 6630 6630 6630 6630 2
396 20250401 135200 213396625 6630 6630 6630 6630 0
397 20250401 135100 213396625 6630 6630 6630 6630 0
398 20250401 135000 213396625 6630 6620 6630 6620 21
399 20250401 134900 213257595 6620 6620 6620 6620 0
400 20250401 134800 213257595 6620 6620 6620 6620 0
401 20250401 134700 213257595 6620 6620 6620 6620 1
402 20250401 134600 213250975 6620 6620 6620 6620 1
403 20250401 134500 213244355 6620 6620 6620 6620 4
404 20250401 134400 213217875 6620 6620 6620 6620 0
405 20250401 134300 213217875 6620 6620 6620 6620 1
406 20250401 134200 213211255 6640 6640 6640 6640 0
407 20250401 134100 213211255 6640 6640 6640 6640 0
408 20250401 134000 213211255 6640 6640 6640 6640 0
409 20250401 133900 213211255 6640 6640 6640 6640 10
410 20250401 133800 213144855 6640 6640 6640 6640 9
411 20250401 133700 213085095 6600 6600 6600 6600 0
412 20250401 133600 213085095 6600 6600 6600 6600 0
413 20250401 133500 213085095 6600 6610 6610 6600 200
414 20250401 133400 211764005 6610 6620 6620 6610 104
415 20250401 133300 211076275 6620 6640 6640 6620 141
416 20250401 133200 210142005 6650 6650 6650 6650 0
417 20250401 133100 210142005 6650 6650 6650 6650 0
418 20250401 133000 210142005 6650 6660 6660 6650 49
419 20250401 132900 209816145 6660 6660 6660 6660 0
420 20250401 132800 209816145 6660 6660 6660 6660 0
421 20250401 132700 209816145 6660 6660 6660 6660 0
422 20250401 132600 209816145 6660 6660 6660 6660 0
423 20250401 132500 209816145 6660 6660 6660 6660 51
424 20250401 132400 209476485 6650 6650 6650 6650 0
425 20250401 132300 209476485 6650 6650 6650 6650 307
426 20250401 132200 207434935 6650 6650 6650 6650 0
427 20250401 132100 207434935 6650 6660 6660 6650 108
428 20250401 132000 206716655 6660 6660 6660 6660 136
429 20250401 131900 205810895 6660 6660 6660 6660 2
430 20250401 131800 205797575 6660 6660 6660 6660 10
431 20250401 131700 205730975 6660 6650 6660 6650 269
432 20250401 131600 203942055 6650 6650 6650 6650 52
433 20250401 131500 203596255 6650 6650 6650 6650 0
434 20250401 131400 203596255 6650 6650 6650 6650 10
435 20250401 131300 203529755 6630 6620 6630 6620 400
436 20250401 131200 200879755 6610 6630 6630 6610 200
437 20250401 131100 199556855 6670 6650 6670 6590 668
438 20250401 131000 195142175 6670 6670 6670 6670 0
439 20250401 130900 195142175 6670 6650 6670 6620 888
440 20250401 130800 189251505 6640 6660 6670 6640 11
441 20250401 130700 189178205 6670 6660 6670 6620 536
442 20250401 130600 185627215 6690 6680 6690 6640 597
443 20250401 130500 181653405 6680 6680 6680 6680 0
444 20250401 130400 181653405 6680 6690 6690 6680 24
445 20250401 130300 181493065 6690 6690 6690 6690 0
446 20250401 130200 181493065 6690 6690 6690 6690 0
447 20250401 130100 181493065 6690 6690 6690 6690 2
448 20250401 130000 181479685 6690 6690 6690 6690 21
449 20250401 125900 181339195 6700 6700 6710 6700 21
450 20250401 125800 181198485 6690 6690 6690 6690 6
451 20250401 125700 181158345 6690 6690 6690 6690 30
452 20250401 125600 180957645 6690 6690 6690 6690 6
453 20250401 125500 180917505 6690 6690 6690 6690 0
454 20250401 125400 180917505 6690 6690 6690 6690 26
455 20250401 125300 180743565 6690 6710 6710 6690 80
456 20250401 125200 180208315 6700 6710 6710 6700 3
457 20250401 125100 180188195 6700 6700 6700 6700 105
458 20250401 125000 179484695 6700 6710 6710 6700 68
459 20250401 124900 179029085 6720 6710 6720 6710 47
460 20250401 124800 178713485 6710 6710 6710 6710 1
461 20250401 124700 178706775 6710 6710 6710 6710 1
462 20250401 124600 178700065 6700 6700 6700 6700 0
463 20250401 124500 178700065 6700 6700 6700 6700 0
464 20250401 124400 178700065 6700 6730 6730 6700 311
465 20250401 124300 176609325 6740 6740 6740 6740 0
466 20250401 124200 176609325 6740 6740 6740 6740 0
467 20250401 124100 176609325 6740 6740 6740 6740 0
468 20250401 124000 176609325 6740 6740 6740 6740 0
469 20250401 123900 176609325 6740 6740 6740 6740 0
470 20250401 123800 176609325 6740 6740 6740 6740 0
471 20250401 123700 176609325 6740 6740 6740 6740 0
472 20250401 123600 176609325 6740 6740 6740 6740 0
473 20250401 123500 176609325 6740 6740 6740 6740 1
474 20250401 123400 176602585 6730 6730 6730 6730 0
475 20250401 123300 176602585 6730 6730 6730 6730 0
476 20250401 123200 176602585 6730 6730 6730 6730 0
477 20250401 123100 176602585 6730 6730 6730 6730 30
478 20250401 123000 176400685 6730 6730 6730 6730 0
479 20250401 122900 176400685 6730 6730 6730 6730 0
480 20250401 122800 176400685 6730 6730 6730 6730 0
481 20250401 122700 176400685 6730 6730 6730 6730 16
482 20250401 122600 176293005 6730 6730 6730 6730 0
483 20250401 122500 176293005 6730 6730 6730 6730 13
484 20250401 122400 176205515 6730 6730 6730 6730 0
485 20250401 122300 176205515 6730 6730 6730 6730 0
486 20250401 122200 176205515 6730 6730 6730 6730 0
487 20250401 122100 176205515 6730 6730 6730 6730 0
488 20250401 122000 176205515 6730 6730 6730 6730 99
489 20250401 121900 175539245 6730 6730 6730 6730 0
490 20250401 121800 175539245 6730 6730 6730 6730 0
491 20250401 121700 175539245 6730 6730 6730 6730 0
492 20250401 121600 175539245 6730 6730 6730 6730 0
493 20250401 121500 175539245 6730 6730 6730 6730 0
494 20250401 121400 175539245 6730 6730 6730 6730 100
495 20250401 121300 174866245 6730 6730 6730 6730 1
496 20250401 121200 174859515 6740 6740 6740 6740 0
497 20250401 121100 174859515 6740 6740 6740 6740 9
498 20250401 121000 174798855 6740 6740 6740 6740 0
499 20250401 120900 174798855 6740 6740 6740 6740 0
500 20250401 120800 174798855 6740 6740 6740 6740 0
501 20250401 120700 174798855 6740 6740 6740 6740 0
502 20250401 120600 174798855 6740 6740 6740 6740 0
503 20250401 120500 174798855 6740 6730 6740 6730 33
504 20250401 120400 174576535 6730 6730 6730 6730 67
505 20250401 120300 174125625 6730 6730 6730 6730 148
506 20250401 120200 173129585 6730 6730 6730 6730 0
507 20250401 120100 173129585 6730 6730 6730 6730 7
508 20250401 120000 173082475 6730 6730 6730 6730 0
509 20250401 115900 173082475 6730 6730 6730 6730 66
510 20250401 115800 172638295 6730 6730 6730 6730 0
511 20250401 115700 172638295 6730 6730 6730 6730 121
512 20250401 115600 171823965 6720 6720 6720 6720 0
513 20250401 115500 171823965 6720 6720 6720 6720 0
514 20250401 115400 171823965 6720 6720 6720 6720 0
515 20250401 115300 171823965 6720 6720 6720 6720 1
516 20250401 115200 171817245 6720 6720 6720 6720 1
517 20250401 115100 171810525 6720 6720 6720 6720 0
518 20250401 115000 171810525 6720 6720 6720 6720 6
519 20250401 114900 171770205 6730 6730 6730 6730 135
520 20250401 114800 170861655 6730 6740 6740 6730 210
521 20250401 114700 169448315 6740 6740 6740 6740 0
522 20250401 114600 169448315 6740 6740 6740 6740 0
523 20250401 114500 169448315 6740 6740 6740 6740 134
524 20250401 114400 168545155 6750 6750 6750 6750 0
525 20250401 114300 168545155 6750 6750 6750 6750 0
526 20250401 114200 168545155 6750 6750 6750 6750 0
527 20250401 114100 168545155 6750 6750 6750 6740 130
528 20250401 114000 167668705 6750 6740 6750 6740 405
529 20250401 113900 164936955 6730 6730 6730 6730 5
530 20250401 113800 164903305 6730 6730 6730 6730 39
531 20250401 113700 164640835 6740 6740 6740 6740 0
532 20250401 113600 164640835 6740 6740 6740 6740 3
533 20250401 113500 164620615 6730 6720 6730 6720 339
534 20250401 113400 162339715 6720 6720 6720 6720 0
535 20250401 113300 162339715 6720 6720 6720 6720 1
536 20250401 113200 162332995 6720 6720 6720 6700 243
537 20250401 113100 160704465 6725 6725 6725 6725 0
538 20250401 113000 160704465 6725 6725 6725 6725 1
539 20250401 112900 160697740 6725 6730 6730 6725 10
540 20250401 112800 160630465 6730 6730 6730 6730 16
541 20250401 112700 160522785 6730 6730 6730 6730 6
542 20250401 112600 160482405 6730 6730 6730 6730 10
543 20250401 112500 160415105 6730 6730 6730 6730 17
544 20250401 112400 160300695 6740 6750 6750 6740 420
545 20250401 112300 157466895 6755 6755 6755 6755 161
546 20250401 112200 156379340 6760 6750 6760 6750 532
547 20250401 112100 152788170 6750 6750 6750 6750 85
548 20250401 112000 152214420 6750 6740 6750 6740 216
549 20250401 111900 150758420 6740 6740 6740 6740 100
550 20250401 111800 150084420 6740 6740 6740 6740 0
551 20250401 111700 150084420 6740 6740 6740 6740 0
552 20250401 111600 150084420 6740 6740 6740 6740 77
553 20250401 111500 149565440 6730 6730 6730 6730 0
554 20250401 111400 149565440 6730 6730 6730 6730 0
555 20250401 111300 149565440 6730 6730 6730 6730 45
556 20250401 111200 149262590 6720 6730 6730 6720 198
557 20250401 111100 147931560 6730 6730 6730 6730 76
558 20250401 111000 147420080 6720 6720 6720 6720 447
559 20250401 110900 144416240 6720 6700 6720 6700 1052
560 20250401 110800 137354810 6700 6700 6700 6700 0
561 20250401 110700 137354810 6700 6700 6700 6700 0
562 20250401 110600 137354810 6700 6700 6700 6700 0
563 20250401 110500 137354810 6700 6690 6700 6690 413
564 20250401 110400 134591710 6690 6690 6690 6690 9
565 20250401 110300 134531500 6700 6700 6700 6700 0
566 20250401 110200 134531500 6700 6700 6700 6700 0
567 20250401 110100 134531500 6700 6700 6700 6700 0
568 20250401 110000 134531500 6700 6700 6700 6700 0
569 20250401 105900 134531500 6700 6700 6700 6700 0
570 20250401 105800 134531500 6700 6700 6700 6700 0
571 20250401 105700 134531500 6700 6700 6700 6700 0
572 20250401 105600 134531500 6700 6700 6700 6700 0
573 20250401 105500 134531500 6700 6700 6700 6700 0
574 20250401 105400 134531500 6700 6690 6700 6690 343
575 20250401 105300 132236720 6690 6690 6690 6690 113
576 20250401 105200 131480750 6680 6680 6680 6680 0
577 20250401 105100 131480750 6680 6680 6690 6680 457
578 20250401 105000 128427740 6680 6660 6680 6660 322
579 20250401 104900 126281130 6660 6660 6660 6660 16
580 20250401 104800 126174570 6670 6660 6670 6660 298
581 20250401 104700 124189380 6650 6640 6650 6640 110
582 20250401 104600 123457980 6620 6660 6660 6620 80
583 20250401 104500 122927980 6660 6640 6660 6640 237
584 20250401 104400 121353040 6640 6620 6640 6620 253
585 20250401 104300 119675120 6620 6620 6620 6620 40
586 20250401 104200 119410320 6600 6610 6610 6600 577
587 20250401 104100 115601160 6610 6610 6610 6610 0
588 20250401 104000 115601160 6610 6610 6610 6610 1
589 20250401 103900 115594550 6610 6610 6610 6610 0
590 20250401 103800 115594550 6610 6610 6610 6610 0
591 20250401 103700 115594550 6610 6610 6610 6610 0
592 20250401 103600 115594550 6610 6610 6610 6610 1
593 20250401 103500 115587940 6610 6610 6610 6610 2
594 20250401 103400 115574720 6610 6610 6610 6610 0
595 20250401 103300 115574720 6610 6610 6610 6610 0
596 20250401 103200 115574720 6610 6610 6610 6610 494
597 20250401 103100 112309380 6640 6640 6640 6640 0
598 20250401 103000 112309380 6640 6610 6640 6610 582
599 20250401 102900 108461730 6610 6610 6610 6610 0
600 20250401 102800 108461730 6610 6610 6610 6610 11
601 20250401 102700 108389020 6610 6610 6610 6590 121
602 20250401 102600 107591450 6590 6590 6590 6590 0
603 20250401 102500 107591450 6590 6620 6620 6590 763
604 20250401 102400 102555660 6620 6620 6620 6620 300
605 20250401 102300 100569660 6620 6620 6650 6620 12
606 20250401 102200 100490130 6630 6630 6630 6630 0
607 20250401 102100 100490130 6630 6630 6660 6630 39
608 20250401 102000 100231530 6630 6630 6630 6630 51
609 20250401 101900 99893400 6640 6630 6640 6630 36
610 20250401 101800 99654520 6620 6620 6620 6620 2
611 20250401 101700 99641280 6620 6610 6660 6610 204
612 20250401 101600 98284080 6610 6610 6610 6610 66
613 20250401 101500 97847820 6610 6610 6610 6610 0
614 20250401 101400 97847820 6610 6610 6610 6610 0
615 20250401 101300 97847820 6610 6600 6630 6600 105
616 20250401 101200 97152400 6630 6620 6630 6600 157
617 20250401 101100 96113450 6610 6620 6660 6600 1990
618 20250401 101000 82931530 6600 6600 6600 6600 6
619 20250401 100900 82891930 6620 6620 6620 6620 0
620 20250401 100800 82891930 6620 6620 6620 6620 1817
621 20250401 100700 70863390 6630 6630 6630 6630 0
622 20250401 100600 70863390 6630 6630 6630 6630 0
623 20250401 100500 70863390 6630 6630 6630 6630 0
624 20250401 100400 70863390 6630 6630 6630 6630 45
625 20250401 100300 70565040 6630 6630 6630 6630 0
626 20250401 100200 70565040 6630 6630 6630 6630 20
627 20250401 100100 70432440 6630 6630 6630 6630 0
628 20250401 100000 70432440 6630 6630 6630 6630 0
629 20250401 095900 70432440 6630 6630 6630 6630 1
630 20250401 095800 70425810 6590 6610 6610 6560 905
631 20250401 095700 64473320 6610 6610 6610 6610 13
632 20250401 095600 64387390 6600 6610 6630 6600 583
633 20250401 095500 60537370 6610 6600 6610 6600 19
634 20250401 095400 60411930 6600 6600 6600 6600 0
635 20250401 095300 60411930 6600 6570 6600 6570 559
636 20250401 095200 56722560 6600 6600 6600 6600 0
637 20250401 095100 56722560 6600 6580 6600 6570 8
638 20250401 095000 56669910 6580 6580 6580 6580 0
639 20250401 094900 56669910 6580 6580 6590 6580 603
640 20250401 094800 52700570 6600 6580 6600 6570 66
641 20250401 094700 52266880 6580 6580 6580 6580 56
642 20250401 094600 51898400 6570 6570 6570 6570 0
643 20250401 094500 51898400 6570 6570 6570 6570 31
644 20250401 094400 51694730 6570 6590 6590 6570 700
645 20250401 094300 47085050 6600 6600 6600 6600 182
646 20250401 094200 45883850 6600 6600 6600 6600 40
647 20250401 094100 45619850 6600 6600 6600 6600 0
648 20250401 094000 45619850 6600 6600 6600 6600 87
649 20250401 093900 45045650 6640 6610 6640 6610 2
650 20250401 093800 45032400 6600 6600 6600 6600 1
651 20250401 093700 45025800 6600 6600 6600 6600 61
652 20250401 093600 44623200 6600 6600 6600 6600 101
653 20250401 093500 43956600 6600 6600 6600 6600 56
654 20250401 093400 43587000 6590 6580 6590 6580 465
655 20250401 093300 40526030 6590 6590 6590 6590 50
656 20250401 093200 40196530 6590 6600 6600 6590 527
657 20250401 093100 36719370 6600 6600 6600 6600 0
658 20250401 093000 36719370 6600 6600 6600 6600 0
659 20250401 092900 36719370 6600 6610 6610 6600 538
660 20250401 092800 33168270 6630 6640 6640 6630 59
661 20250401 092700 32776640 6640 6640 6650 6630 20
662 20250401 092600 32643730 6640 6650 6650 6630 226
663 20250401 092500 31142100 6680 6680 6680 6680 0
664 20250401 092400 31142100 6680 6670 6680 6670 101
665 20250401 092300 30468020 6670 6670 6680 6670 259
666 20250401 092200 28738480 6680 6670 6680 6670 87
667 20250401 092100 28157720 6670 6670 6670 6670 467
668 20250401 092000 25042830 6670 6670 6670 6670 105
669 20250401 091900 24342480 6670 6670 6670 6670 1
670 20250401 091800 24335810 6700 6700 6700 6700 0
671 20250401 091700 24335810 6700 6700 6700 6700 1
672 20250401 091600 24329110 6670 6670 6670 6670 66
673 20250401 091500 23888890 6660 6660 6660 6660 27
674 20250401 091400 23709070 6700 6650 6700 6650 15
675 20250401 091300 23608820 6690 6690 6690 6690 0
676 20250401 091200 23608820 6690 6690 6690 6690 38
677 20250401 091100 23354600 6690 6690 6690 6690 6
678 20250401 091000 23314460 6650 6650 6650 6650 0
679 20250401 090900 23314460 6650 6650 6650 6650 40
680 20250401 090800 23048460 6650 6630 6650 6630 503
681 20250401 090700 19710610 6600 6610 6630 6600 16
682 20250401 090600 19604660 6600 6600 6600 6600 0
683 20250401 090500 19604660 6600 6600 6600 6600 2
684 20250401 090400 19591460 6600 6630 6630 6600 91
685 20250401 090300 18988680 6650 6650 6650 6650 0
686 20250401 090200 18988680 6650 6680 6680 6650 39
687 20250401 090100 18728760 6690 6690 6690 6690 55
688 20250401 090000 18360810 6690 6550 6690 6550 2722