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

689
115440/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,689 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,202700,346332525,6490,6490,6490,6490,806
20250401,202600,346332525,6490,6490,6490,6490,0
20250401,202500,346332525,6490,6490,6490,6490,0
20250401,202400,346332525,6490,6490,6490,6490,0
20250401,202300,346332525,6490,6490,6490,6490,0
20250401,202200,346332525,6490,6490,6490,6490,0
20250401,202100,346332525,6490,6490,6490,6490,0
20250401,202000,346332525,6490,6490,6490,6490,0
20250401,201900,346332525,6490,6490,6490,6490,0
20250401,201800,346332525,6490,6490,6490,6490,0
20250401,201700,346332525,6490,6490,6490,6490,0
20250401,201600,346332525,6490,6490,6490,6490,0
20250401,201500,346332525,6490,6490,6490,6490,0
20250401,201400,346332525,6490,6490,6490,6490,0
20250401,201300,346332525,6490,6490,6490,6490,0
20250401,201200,346332525,6490,6490,6490,6490,0
20250401,201100,346332525,6490,6490,6490,6490,0
20250401,201000,346332525,6490,6490,6490,6490,0
20250401,200900,346332525,6490,6490,6490,6490,0
20250401,200800,346332525,6490,6490,6490,6490,0
20250401,200700,346332525,6490,6490,6490,6490,0
20250401,200600,346332525,6490,6490,6490,6490,0
20250401,200500,346332525,6490,6490,6490,6490,0
20250401,200400,346332525,6490,6490,6490,6490,0
20250401,200300,346332525,6490,6490,6490,6490,0
20250401,200200,346332525,6490,6490,6490,6490,0
20250401,200100,346332525,6490,6490,6490,6490,0
20250401,200000,346332525,6490,6490,6490,6490,0
20250401,195900,346332525,6490,6490,6490,6490,0
20250401,195800,346332525,6490,6490,6490,6490,0
20250401,195700,346332525,6490,6490,6490,6490,806
20250401,195600,346332525,6490,6490,6490,6490,0
20250401,195500,346332525,6490,6490,6490,6490,0
20250401,195400,346332525,6490,6490,6490,6490,0
20250401,195300,346332525,6490,6490,6490,6490,0
20250401,195200,346332525,6490,6490,6490,6490,0
20250401,195100,346332525,6490,6490,6490,6490,0
20250401,195000,346332525,6490,6490,6490,6490,0
20250401,194900,346332525,6490,6490,6490,6490,0
20250401,194800,346332525,6490,6490,6490,6490,0
20250401,194700,346332525,6490,6490,6490,6490,0
20250401,194600,346332525,6490,6490,6490,6490,0
20250401,194500,346332525,6490,6490,6490,6490,0
20250401,194400,346332525,6490,6490,6490,6490,0
20250401,194300,346332525,6490,6490,6490,6490,0
20250401,194200,346332525,6490,6490,6490,6490,0
20250401,194100,346332525,6490,6490,6490,6490,0
20250401,194000,346332525,6490,6490,6490,6490,0
20250401,193900,346332525,6490,6490,6490,6490,0
20250401,193800,346332525,6490,6490,6490,6490,0
20250401,193700,346332525,6490,6490,6490,6490,0
20250401,193600,346332525,6490,6490,6490,6490,0
20250401,193500,346332525,6490,6490,6490,6490,0
20250401,193400,346332525,6490,6490,6490,6490,0
20250401,193300,346332525,6490,6490,6490,6490,0
20250401,193200,346332525,6490,6490,6490,6490,0
20250401,193100,346332525,6490,6490,6490,6490,0
20250401,193000,346332525,6490,6490,6490,6490,0
20250401,192900,346332525,6490,6490,6490,6490,0
20250401,192800,346332525,6490,6490,6490,6490,0
20250401,192700,346332525,6490,6490,6490,6490,806
20250401,192600,346332525,6490,6490,6490,6490,0
20250401,192500,346332525,6490,6490,6490,6490,0
20250401,192400,346332525,6490,6490,6490,6490,0
20250401,192300,346332525,6490,6490,6490,6490,0
20250401,192200,346332525,6490,6490,6490,6490,0
20250401,192100,346332525,6490,6490,6490,6490,0
20250401,192000,346332525,6490,6490,6490,6490,0
20250401,191900,346332525,6490,6490,6490,6490,0
20250401,191800,346332525,6490,6490,6490,6490,0
20250401,191700,346332525,6490,6490,6490,6490,0
20250401,191600,346332525,6490,6490,6490,6490,0
20250401,191500,346332525,6490,6490,6490,6490,0
20250401,191400,346332525,6490,6490,6490,6490,0
20250401,191300,346332525,6490,6490,6490,6490,0
20250401,191200,346332525,6490,6490,6490,6490,0
20250401,191100,346332525,6490,6490,6490,6490,0
20250401,191000,346332525,6490,6490,6490,6490,0
20250401,190900,346332525,6490,6490,6490,6490,0
20250401,190800,346332525,6490,6490,6490,6490,0
20250401,190700,346332525,6490,6490,6490,6490,0
20250401,190600,346332525,6490,6490,6490,6490,0
20250401,190500,346332525,6490,6490,6490,6490,0
20250401,190400,346332525,6490,6490,6490,6490,0
20250401,190300,346332525,6490,6490,6490,6490,0
20250401,190200,346332525,6490,6490,6490,6490,0
20250401,190100,346332525,6490,6490,6490,6490,0
20250401,190000,346332525,6490,6490,6490,6490,0
20250401,185900,346332525,6490,6490,6490,6490,0
20250401,185800,346332525,6490,6490,6490,6490,0
20250401,185700,346332525,6490,6490,6490,6490,806
20250401,185600,346332525,6490,6490,6490,6490,0
20250401,185500,346332525,6490,6490,6490,6490,0
20250401,185400,346332525,6490,6490,6490,6490,0
20250401,185300,346332525,6490,6490,6490,6490,0
20250401,185200,346332525,6490,6490,6490,6490,0
20250401,185100,346332525,6490,6490,6490,6490,0
20250401,185000,346332525,6490,6490,6490,6490,0
20250401,184900,346332525,6490,6490,6490,6490,0
20250401,184800,346332525,6490,6490,6490,6490,0
20250401,184700,346332525,6490,6490,6490,6490,0
20250401,184600,346332525,6490,6490,6490,6490,0
20250401,184500,346332525,6490,6490,6490,6490,0
20250401,184400,346332525,6490,6490,6490,6490,0
20250401,184300,346332525,6490,6490,6490,6490,0
20250401,184200,346332525,6490,6490,6490,6490,0
20250401,184100,346332525,6490,6490,6490,6490,0
20250401,184000,346332525,6490,6490,6490,6490,0
20250401,183900,346332525,6490,6490,6490,6490,0
20250401,183800,346332525,6490,6490,6490,6490,0
20250401,183700,346332525,6490,6490,6490,6490,0
20250401,183600,346332525,6490,6490,6490,6490,0
20250401,183500,346332525,6490,6490,6490,6490,0
20250401,183400,346332525,6490,6490,6490,6490,0
20250401,183300,346332525,6490,6490,6490,6490,0
20250401,183200,346332525,6490,6490,6490,6490,0
20250401,183100,346332525,6490,6490,6490,6490,0
20250401,183000,346332525,6490,6490,6490,6490,0
20250401,182900,346332525,6490,6490,6490,6490,0
20250401,182800,346332525,6490,6490,6490,6490,0
20250401,182700,346332525,6490,6490,6490,6490,806
20250401,182600,346332525,6490,6490,6490,6490,0
20250401,182500,346332525,6490,6490,6490,6490,0
20250401,182400,346332525,6490,6490,6490,6490,0
20250401,182300,346332525,6490,6490,6490,6490,0
20250401,182200,346332525,6490,6490,6490,6490,0
20250401,182100,346332525,6490,6490,6490,6490,0
20250401,182000,346332525,6490,6490,6490,6490,0
20250401,181900,346332525,6490,6490,6490,6490,0
20250401,181800,346332525,6490,6490,6490,6490,0
20250401,181700,346332525,6490,6490,6490,6490,0
20250401,181600,346332525,6490,6490,6490,6490,0
20250401,181500,346332525,6490,6490,6490,6490,0
20250401,181400,346332525,6490,6490,6490,6490,0
20250401,181300,346332525,6490,6490,6490,6490,0
20250401,181200,346332525,6490,6490,6490,6490,0
20250401,181100,346332525,6490,6490,6490,6490,0
20250401,181000,346332525,6490,6490,6490,6490,0
20250401,180900,346332525,6490,6490,6490,6490,0
20250401,180800,346332525,6490,6490,6490,6490,0
20250401,180700,346332525,6490,6490,6490,6490,0
20250401,180600,346332525,6490,6490,6490,6490,0
20250401,180500,346332525,6490,6490,6490,6490,0
20250401,180400,346332525,6490,6490,6490,6490,0
20250401,180300,346332525,6490,6490,6490,6490,0
20250401,180200,346332525,6490,6490,6490,6490,0
20250401,180100,346332525,6490,6490,6490,6490,0
20250401,180000,346332525,6490,6490,6490,6490,0
20250401,175900,346332525,6490,6490,6490,6490,0
20250401,175800,346332525,6490,6490,6490,6490,0
20250401,175700,346332525,6490,6490,6490,6490,806
20250401,175600,346332525,6490,6490,6490,6490,0
20250401,175500,346332525,6490,6490,6490,6490,0
20250401,175400,346332525,6490,6490,6490,6490,0
20250401,175300,346332525,6490,6490,6490,6490,0
20250401,175200,346332525,6490,6490,6490,6490,0
20250401,175100,346332525,6490,6490,6490,6490,0
20250401,175000,346332525,6490,6490,6490,6490,0
20250401,174900,346332525,6490,6490,6490,6490,0
20250401,174800,346332525,6490,6490,6490,6490,0
20250401,174700,346332525,6490,6490,6490,6490,0
20250401,174600,346332525,6490,6490,6490,6490,0
20250401,174500,346332525,6490,6490,6490,6490,0
20250401,174400,346332525,6490,6490,6490,6490,0
20250401,174300,346332525,6490,6490,6490,6490,0
20250401,174200,346332525,6490,6490,6490,6490,0
20250401,174100,346332525,6490,6490,6490,6490,0
20250401,174000,346332525,6490,6490,6490,6490,0
20250401,173900,346332525,6490,6490,6490,6490,0
20250401,173800,346332525,6490,6490,6490,6490,0
20250401,173700,346332525,6490,6490,6490,6490,0
20250401,173600,346332525,6490,6490,6490,6490,0
20250401,173500,346332525,6490,6490,6490,6490,0
20250401,173400,346332525,6490,6490,6490,6490,0
20250401,173300,346332525,6490,6490,6490,6490,0
20250401,173200,346332525,6490,6490,6490,6490,0
20250401,173100,346332525,6490,6490,6490,6490,0
20250401,173000,346332525,6490,6490,6490,6490,0
20250401,172900,346332525,6490,6490,6490,6490,0
20250401,172800,346332525,6490,6490,6490,6490,0
20250401,172700,346332525,6490,6490,6490,6490,806
20250401,172600,346332525,6490,6490,6490,6490,0
20250401,172500,346332525,6490,6490,6490,6490,0
20250401,172400,346332525,6490,6490,6490,6490,0
20250401,172300,346332525,6490,6490,6490,6490,0
20250401,172200,346332525,6490,6490,6490,6490,0
20250401,172100,346332525,6490,6490,6490,6490,0
20250401,172000,346332525,6490,6490,6490,6490,0
20250401,171900,346332525,6490,6490,6490,6490,0
20250401,171800,346332525,6490,6490,6490,6490,0
20250401,171700,346332525,6490,6490,6490,6490,0
20250401,171600,346332525,6490,6490,6490,6490,0
20250401,171500,346332525,6490,6490,6490,6490,0
20250401,171400,346332525,6490,6490,6490,6490,0
20250401,171300,346332525,6490,6490,6490,6490,0
20250401,171200,346332525,6490,6490,6490,6490,0
20250401,171100,346332525,6490,6490,6490,6490,0
20250401,171000,346332525,6490,6490,6490,6490,0
20250401,170900,346332525,6490,6490,6490,6490,0
20250401,170800,346332525,6490,6490,6490,6490,0
20250401,170700,346332525,6490,6490,6490,6490,0
20250401,170600,346332525,6490,6490,6490,6490,0
20250401,170500,346332525,6490,6490,6490,6490,0
20250401,170400,346332525,6490,6490,6490,6490,0
20250401,170300,346332525,6490,6490,6490,6490,0
20250401,170200,346332525,6490,6490,6490,6490,0
20250401,170100,346332525,6490,6490,6490,6490,0
20250401,170000,346332525,6490,6490,6490,6490,0
20250401,165900,346332525,6490,6490,6490,6490,0
20250401,165800,346332525,6490,6490,6490,6490,0
20250401,165700,346332525,6490,6490,6490,6490,806
20250401,165600,346332525,6490,6490,6490,6490,0
20250401,165500,346332525,6490,6490,6490,6490,0
20250401,165400,346332525,6490,6490,6490,6490,0
20250401,165300,346332525,6490,6490,6490,6490,0
20250401,165200,346332525,6490,6490,6490,6490,0
20250401,165100,346332525,6490,6490,6490,6490,0
20250401,165000,346332525,6490,6490,6490,6490,0
20250401,164900,346332525,6490,6490,6490,6490,0
20250401,164800,346332525,6490,6490,6490,6490,0
20250401,164700,346332525,6490,6490,6490,6490,0
20250401,164600,346332525,6490,6490,6490,6490,0
20250401,164500,346332525,6490,6490,6490,6490,0
20250401,164400,346332525,6490,6490,6490,6490,0
20250401,164300,346332525,6490,6490,6490,6490,0
20250401,164200,346332525,6490,6490,6490,6490,0
20250401,164100,346332525,6490,6490,6490,6490,0
20250401,164000,346332525,6490,6490,6490,6490,0
20250401,163900,346332525,6490,6490,6490,6490,0
20250401,163800,346332525,6490,6490,6490,6490,0
20250401,163700,346332525,6490,6490,6490,6490,0
20250401,163600,346332525,6490,6490,6490,6490,0
20250401,163500,346332525,6490,6490,6490,6490,0
20250401,163400,346332525,6490,6490,6490,6490,0
20250401,163300,346332525,6490,6490,6490,6490,0
20250401,163200,346332525,6490,6490,6490,6490,0
20250401,163100,346332525,6490,6490,6490,6490,0
20250401,163000,346332525,6490,6490,6490,6490,0
20250401,162900,346332525,6490,6490,6490,6490,0
20250401,162800,346332525,6490,6490,6490,6490,0
20250401,162700,346332525,6490,6490,6490,6490,806
20250401,162600,346332525,6490,6490,6490,6490,0
20250401,162500,346332525,6490,6490,6490,6490,0
20250401,162400,346332525,6490,6490,6490,6490,0
20250401,162300,346332525,6490,6490,6490,6490,0
20250401,162200,346332525,6490,6490,6490,6490,0
20250401,162100,346332525,6490,6490,6490,6490,0
20250401,162000,346332525,6490,6490,6490,6490,0
20250401,161900,346332525,6490,6490,6490,6490,0
20250401,161800,346332525,6490,6490,6490,6490,0
20250401,161700,346332525,6490,6490,6490,6490,0
20250401,161600,346332525,6490,6490,6490,6490,0
20250401,161500,346332525,6490,6490,6490,6490,0
20250401,161400,346332525,6490,6490,6490,6490,0
20250401,161300,346332525,6490,6490,6490,6490,0
20250401,161200,346332525,6490,6490,6490,6490,0
20250401,161100,346332525,6490,6490,6490,6490,0
20250401,161000,346332525,6490,6490,6490,6490,0
20250401,160900,346332525,6490,6490,6490,6490,0
20250401,160800,346332525,6490,6490,6490,6490,0
20250401,160700,346332525,6490,6490,6490,6490,0
20250401,160600,346332525,6490,6490,6490,6490,0
20250401,160500,346332525,6490,6490,6490,6490,0
20250401,160400,346332525,6490,6490,6490,6490,0
20250401,160300,346332525,6490,6490,6490,6490,0
20250401,160200,346332525,6490,6490,6490,6490,0
20250401,160100,346332525,6490,6490,6490,6490,0
20250401,160000,346332525,6490,6490,6490,6490,0
20250401,155900,346332525,6490,6490,6490,6490,0
20250401,155800,346332525,6490,6490,6490,6490,0
20250401,155700,346332525,6490,6490,6490,6490,806
20250401,155600,346332525,6490,6490,6490,6490,0
20250401,155500,346332525,6490,6490,6490,6490,0
20250401,155400,346332525,6490,6490,6490,6490,0
20250401,155300,346332525,6490,6490,6490,6490,0
20250401,155200,346332525,6490,6490,6490,6490,0
20250401,155100,346332525,6490,6490,6490,6490,0
20250401,155000,346332525,6490,6490,6490,6490,0
20250401,154900,346332525,6490,6490,6490,6490,0
20250401,154800,346332525,6490,6490,6490,6490,0
20250401,154700,346332525,6490,6490,6490,6490,0
20250401,154600,346332525,6490,6490,6490,6490,0
20250401,154500,346332525,6490,6490,6490,6490,0
20250401,154400,346332525,6490,6490,6490,6490,0
20250401,154300,346332525,6490,6490,6490,6490,0
20250401,154200,346332525,6490,6490,6490,6490,0
20250401,154100,346332525,6490,6490,6490,6490,0
20250401,154000,346332525,6490,6490,6490,6490,0
20250401,153900,346332525,6490,6490,6490,6490,0
20250401,153800,346332525,6490,6490,6490,6490,0
20250401,153700,346332525,6490,6490,6490,6490,0
20250401,153600,346332525,6490,6490,6490,6490,0
20250401,153500,346332525,6490,6490,6490,6490,0
20250401,153400,346332525,6490,6490,6490,6490,0
20250401,153300,346332525,6490,6490,6490,6490,0
20250401,153200,346332525,6490,6490,6490,6490,0
20250401,153100,346332525,6490,6490,6490,6490,0
20250401,153000,346332525,6490,6490,6490,6490,806
20250401,152900,341101585,6490,6490,6490,6490,0
20250401,152800,341101585,6490,6490,6490,6490,0
20250401,152700,341101585,6490,6490,6490,6490,0
20250401,152600,341101585,6490,6490,6490,6490,0
20250401,152500,341101585,6490,6490,6490,6490,0
20250401,152400,341101585,6490,6490,6490,6490,0
20250401,152300,341101585,6490,6490,6490,6490,0
20250401,152200,341101585,6490,6490,6490,6490,0
20250401,152100,341101585,6490,6490,6490,6490,0
20250401,152000,341101585,6490,6490,6490,6490,0
20250401,151900,341101585,6490,6540,6540,6490,491
20250401,151800,337910535,6510,6520,6520,6510,297
20250401,151700,335976845,6560,6560,6560,6560,6
20250401,151600,335937485,6520,6520,6520,6520,9
20250401,151500,335878805,6560,6560,6560,6560,33
20250401,151400,335662325,6510,6520,6530,6500,787
20250401,151300,330541475,6530,6530,6530,6530,0
20250401,151200,330541475,6530,6520,6530,6520,109
20250401,151100,329830205,6530,6530,6530,6530,56
20250401,151000,329464525,6530,6530,6530,6530,0
20250401,150900,329464525,6530,6530,6530,6530,0
20250401,150800,329464525,6530,6530,6530,6530,4
20250401,150700,329438405,6530,6530,6530,6530,5
20250401,150600,329405755,6540,6540,6540,6540,45
20250401,150500,329111455,6510,6510,6510,6510,0
20250401,150400,329111455,6510,6510,6510,6510,0
20250401,150300,329111455,6510,6510,6510,6510,600
20250401,150200,325205455,6510,6580,6580,6510,2590
20250401,150100,308320885,6550,6550,6550,6550,5
20250401,150000,308288135,6580,6580,6580,6580,0
20250401,145900,308288135,6580,6580,6580,6580,0
20250401,145800,308288135,6580,6580,6580,6580,0
20250401,145700,308288135,6580,6550,6580,6540,503
20250401,145600,304993935,6580,6560,6580,6550,75
20250401,145500,304502615,6560,6590,6590,6560,31
20250401,145400,304298385,6590,6590,6590,6570,226
20250401,145300,302809145,6590,6590,6590,6590,293
20250401,145200,300878275,6590,6570,6590,6570,405
20250401,145100,298214655,6570,6560,6570,6550,245
20250401,145000,296606585,6560,6560,6560,6560,335
20250401,144900,294408985,6560,6560,6560,6560,201
20250401,144800,293090425,6560,6560,6560,6560,253
20250401,144700,291430745,6560,6520,6560,6520,289
20250401,144600,289536505,6560,6560,6560,6560,255
20250401,144500,287863705,6560,6550,6560,6550,291
20250401,144400,285956585,6550,6540,6550,6540,211
20250401,144300,284575195,6540,6530,6540,6530,214
20250401,144200,283176275,6530,6530,6540,6530,221
20250401,144100,281732815,6530,6530,6530,6530,178
20250401,144000,280570475,6530,6540,6540,6530,314
20250401,143900,278519655,6540,6540,6540,6540,204
20250401,143800,277185495,6540,6540,6540,6540,256
20250401,143700,275511255,6540,6530,6540,6530,283
20250401,143600,273662555,6530,6530,6530,6530,250
20250401,143500,272030055,6530,6530,6530,6530,233
20250401,143400,270508565,6530,6530,6530,6530,269
20250401,143300,268751995,6510,6510,6510,6510,146
20250401,143200,267801535,6520,6530,6530,6520,1170
20250401,143100,260163135,6530,6530,6530,6530,0
20250401,143000,260163135,6530,6520,6530,6520,59
20250401,142900,259778445,6530,6530,6530,6530,0
20250401,142800,259778445,6530,6520,6530,6520,308
20250401,142700,257770265,6520,6520,6520,6520,313
20250401,142600,255729505,6520,6520,6520,6520,0
20250401,142500,255729505,6520,6520,6520,6520,0
20250401,142400,255729505,6520,6520,6520,6520,0
20250401,142300,255729505,6520,6520,6520,6520,3
20250401,142200,255709945,6500,6500,6500,6500,0
20250401,142100,255709945,6500,6500,6500,6500,0
20250401,142000,255709945,6500,6500,6500,6500,356
20250401,141900,253395945,6520,6520,6520,6520,0
20250401,141800,253395945,6520,6520,6520,6520,0
20250401,141700,253395945,6520,6520,6520,6520,0
20250401,141600,253395945,6520,6520,6520,6520,61
20250401,141500,252998225,6520,6520,6520,6520,0
20250401,141400,252998225,6520,6520,6520,6520,2
20250401,141300,252985185,6500,6500,6500,6500,0
20250401,141200,252985185,6500,6500,6500,6500,10
20250401,141100,252920185,6520,6520,6520,6520,0
20250401,141000,252920185,6520,6520,6520,6520,0
20250401,140900,252920185,6520,6520,6520,6520,0
20250401,140800,252920185,6520,6520,6520,6520,0
20250401,140700,252920185,6520,6520,6520,6520,0
20250401,140600,252920185,6520,6520,6520,6520,53
20250401,140500,252574625,6510,6510,6510,6510,0
20250401,140400,252574625,6510,6510,6510,6510,0
20250401,140300,252574625,6510,6510,6510,6510,0
20250401,140200,252574625,6510,6510,6510,6510,24
20250401,140100,252418385,6510,6510,6510,6510,0
20250401,140000,252418385,6510,6510,6510,6510,42
20250401,135900,252144965,6510,6510,6510,6510,182
20250401,135800,250960145,6510,6510,6510,6510,0
20250401,135700,250960145,6510,6510,6510,6510,0
20250401,135600,250960145,6510,6510,6510,6510,0
20250401,135500,250960145,6510,6510,6510,6510,0
20250401,135400,250960145,6510,6510,6510,6510,0
20250401,135300,250960145,6510,6510,6510,6510,111
20250401,135200,250237535,6510,6510,6510,6510,0
20250401,135100,250237535,6510,6510,6510,6510,0
20250401,135000,250237535,6510,6510,6510,6510,0
20250401,134900,250237535,6510,6510,6510,6510,0
20250401,134800,250237535,6510,6510,6510,6510,32
20250401,134700,250029215,6510,6510,6510,6510,0
20250401,134600,250029215,6510,6510,6510,6510,0
20250401,134500,250029215,6510,6510,6510,6510,0
20250401,134400,250029215,6510,6510,6510,6510,0
20250401,134300,250029215,6510,6510,6510,6510,57
20250401,134200,249658145,6510,6510,6510,6510,2
20250401,134100,249645125,6490,6490,6490,6490,0
20250401,134000,249645125,6490,6490,6490,6490,50
20250401,133900,249320625,6510,6510,6510,6510,0
20250401,133800,249320625,6510,6510,6510,6510,0
20250401,133700,249320625,6510,6510,6510,6510,180
20250401,133600,248148825,6510,6510,6510,6510,0
20250401,133500,248148825,6510,6510,6510,6510,0
20250401,133400,248148825,6510,6500,6510,6500,130
20250401,133300,247303195,6500,6500,6500,6500,0
20250401,133200,247303195,6500,6500,6500,6500,0
20250401,133100,247303195,6500,6500,6500,6500,0
20250401,133000,247303195,6500,6500,6500,6500,0
20250401,132900,247303195,6500,6500,6500,6500,0
20250401,132800,247303195,6500,6500,6500,6500,0
20250401,132700,247303195,6500,6500,6500,6500,0
20250401,132600,247303195,6500,6500,6500,6500,0
20250401,132500,247303195,6500,6510,6510,6500,300
20250401,132400,245352695,6510,6510,6510,6510,463
20250401,132300,242338565,6510,6510,6510,6510,122
20250401,132200,241544345,6510,6510,6510,6510,54
20250401,132100,241192805,6520,6520,6520,6520,0
20250401,132000,241192805,6520,6520,6520,6520,1
20250401,131900,241186285,6530,6530,6530,6530,0
20250401,131800,241186285,6530,6530,6530,6530,7
20250401,131700,241140575,6530,6530,6530,6530,0
20250401,131600,241140575,6530,6530,6530,6530,0
20250401,131500,241140575,6530,6530,6530,6530,0
20250401,131400,241140575,6530,6530,6530,6530,256
20250401,131300,239468895,6490,6490,6490,6490,10
20250401,131200,239403995,6530,6530,6530,6530,0
20250401,131100,239403995,6530,6530,6530,6530,0
20250401,131000,239403995,6530,6520,6530,6520,1649
20250401,130900,228651475,6520,6520,6520,6520,0
20250401,130800,228651475,6520,6520,6520,6520,2
20250401,130700,228638435,6490,6490,6490,6490,30
20250401,130600,228443735,6500,6520,6520,6500,77
20250401,130500,227943195,6500,6500,6500,6500,18
20250401,130400,227826195,6500,6500,6500,6500,0
20250401,130300,227826195,6500,6500,6500,6500,0
20250401,130200,227826195,6500,6500,6500,6500,2
20250401,130100,227813195,6470,6500,6500,6470,156
20250401,130000,226803635,6500,6500,6500,6500,0
20250401,125900,226803635,6500,6500,6500,6500,3
20250401,125800,226784135,6470,6470,6470,6470,0
20250401,125700,226784135,6470,6470,6470,6470,0
20250401,125600,226784135,6470,6470,6470,6470,0
20250401,125500,226784135,6470,6500,6500,6470,105
20250401,125400,226104605,6500,6500,6500,6500,66
20250401,125300,225675605,6510,6510,6510,6510,0
20250401,125200,225675605,6510,6510,6510,6510,0
20250401,125100,225675605,6510,6520,6520,6510,2
20250401,125000,225662575,6520,6520,6520,6520,0
20250401,124900,225662575,6520,6520,6520,6520,0
20250401,124800,225662575,6520,6520,6520,6520,4
20250401,124700,225636495,6520,6510,6520,6440,1020
20250401,124600,219052975,6520,6520,6520,6520,0
20250401,124500,219052975,6520,6520,6520,6520,0
20250401,124400,219052975,6520,6530,6530,6520,359
20250401,124300,216708935,6520,6520,6520,6520,29
20250401,124200,216519855,6520,6520,6520,6520,0
20250401,124100,216519855,6520,6520,6520,6520,0
20250401,124000,216519855,6520,6520,6520,6520,1
20250401,123900,216513335,6510,6520,6520,6510,30
20250401,123800,216317895,6520,6520,6520,6520,0
20250401,123700,216317895,6520,6520,6520,6520,0
20250401,123600,216317895,6520,6520,6520,6520,4
20250401,123500,216291815,6520,6520,6520,6520,61
20250401,123400,215894095,6510,6510,6510,6510,1
20250401,123300,215887585,6510,6510,6510,6510,0
20250401,123200,215887585,6510,6510,6510,6510,0
20250401,123100,215887585,6510,6510,6510,6510,1
20250401,123000,215881075,6510,6530,6530,6510,11
20250401,122900,215809355,6490,6490,6490,6490,0
20250401,122800,215809355,6490,6490,6490,6490,0
20250401,122700,215809355,6490,6490,6490,6490,17
20250401,122600,215699025,6470,6470,6470,6470,0
20250401,122500,215699025,6470,6520,6520,6470,97
20250401,122400,215070885,6520,6520,6520,6520,0
20250401,122300,215070885,6520,6520,6520,6520,0
20250401,122200,215070885,6520,6520,6520,6520,10
20250401,122100,215005685,6520,6520,6520,6520,0
20250401,122000,215005685,6520,6520,6520,6520,0
20250401,121900,215005685,6520,6520,6520,6520,0
20250401,121800,215005685,6520,6520,6520,6520,0
20250401,121700,215005685,6520,6520,6520,6520,65
20250401,121600,214581885,6520,6520,6520,6520,0
20250401,121500,214581885,6520,6520,6520,6520,0
20250401,121400,214581885,6520,6520,6520,6520,0
20250401,121300,214581885,6520,6500,6520,6500,131
20250401,121200,213728405,6500,6500,6500,6500,0
20250401,121100,213728405,6500,6500,6500,6500,10
20250401,121000,213663405,6520,6520,6520,6520,0
20250401,120900,213663405,6520,6520,6520,6520,0
20250401,120800,213663405,6520,6520,6520,6520,0
20250401,120700,213663405,6520,6520,6520,6520,54
20250401,120600,213311325,6520,6520,6520,6520,0
20250401,120500,213311325,6520,6520,6520,6520,0
20250401,120400,213311325,6520,6520,6520,6520,0
20250401,120300,213311325,6520,6520,6520,6520,23
20250401,120200,213161365,6520,6520,6520,6520,0
20250401,120100,213161365,6520,6520,6520,6520,0
20250401,120000,213161365,6520,6520,6520,6520,0
20250401,115900,213161365,6520,6520,6520,6520,28
20250401,115800,212978805,6520,6480,6520,6480,1653
20250401,115700,202266725,6480,6480,6480,6480,0
20250401,115600,202266725,6480,6480,6480,6480,0
20250401,115500,202266725,6480,6480,6480,6480,1
20250401,115400,202260245,6470,6470,6470,6470,0
20250401,115300,202260245,6470,6470,6470,6470,0
20250401,115200,202260245,6470,6470,6470,6470,0
20250401,115100,202260245,6470,6470,6470,6470,0
20250401,115000,202260245,6470,6470,6470,6470,0
20250401,114900,202260245,6470,6510,6510,6470,127
20250401,114800,201437705,6520,6520,6520,6520,48
20250401,114700,201124745,6530,6530,6530,6530,0
20250401,114600,201124745,6530,6530,6530,6530,0
20250401,114500,201124745,6530,6530,6530,6530,38
20250401,114400,200876605,6530,6530,6530,6530,0
20250401,114300,200876605,6530,6530,6530,6530,1000
20250401,114200,194346605,6540,6540,6540,6540,40
20250401,114100,194085005,6540,6545,6545,6530,1105
20250401,114000,186868465,6545,6545,6545,6545,0
20250401,113900,186868465,6545,6545,6545,6545,0
20250401,113800,186868465,6545,6550,6550,6545,75
20250401,113700,186377560,6550,6550,6550,6550,310
20250401,113600,184347060,6540,6550,6550,6540,134
20250401,113500,183470560,6550,6550,6550,6550,1
20250401,113400,183464010,6550,6550,6550,6550,0
20250401,113300,183464010,6550,6550,6550,6550,0
20250401,113200,183464010,6550,6550,6550,6550,0
20250401,113100,183464010,6550,6550,6550,6550,0
20250401,113000,183464010,6550,6550,6550,6550,100
20250401,112900,182809010,6550,6550,6550,6550,72
20250401,112800,182337410,6550,6550,6550,6550,0
20250401,112700,182337410,6550,6550,6550,6550,128
20250401,112600,181499010,6550,6550,6550,6550,1
20250401,112500,181492460,6530,6550,6560,6530,232
20250401,112400,179972880,6550,6550,6550,6550,0
20250401,112300,179972880,6550,6550,6550,6550,16
20250401,112200,179868080,6540,6540,6540,6540,0
20250401,112100,179868080,6540,6540,6540,6540,100
20250401,112000,179214080,6550,6550,6550,6550,0
20250401,111900,179214080,6550,6550,6550,6550,0
20250401,111800,179214080,6550,6550,6550,6550,0
20250401,111700,179214080,6550,6550,6550,6550,530
20250401,111600,175742580,6550,6550,6550,6550,77
20250401,111500,175238230,6530,6530,6530,6530,0
20250401,111400,175238230,6530,6540,6540,6530,11
20250401,111300,175166390,6540,6540,6540,6540,0
20250401,111200,175166390,6540,6530,6540,6530,79
20250401,111100,174649760,6540,6540,6540,6540,281
20250401,111000,172812020,6540,6540,6540,6540,0
20250401,110900,172812020,6540,6530,6540,6530,102
20250401,110800,172145940,6540,6540,6540,6540,0
20250401,110700,172145940,6540,6540,6540,6540,55
20250401,110600,171786240,6520,6520,6520,6520,0
20250401,110500,171786240,6520,6520,6520,6520,0
20250401,110400,171786240,6520,6520,6520,6520,7
20250401,110300,171740600,6520,6520,6520,6520,28
20250401,110200,171558040,6510,6510,6510,6510,0
20250401,110100,171558040,6510,6510,6510,6510,0
20250401,110000,171558040,6510,6520,6530,6510,3466
20250401,105900,148959630,6510,6500,6520,6500,1118
20250401,105800,141684700,6500,6500,6500,6500,58
20250401,105700,141307700,6500,6500,6500,6500,34
20250401,105600,141086700,6500,6500,6500,6500,211
20250401,105500,139715200,6500,6500,6500,6500,1
20250401,105400,139708700,6490,6490,6490,6490,657
20250401,105300,135444770,6490,6490,6490,6490,4
20250401,105200,135418810,6490,6490,6490,6490,0
20250401,105100,135418810,6490,6490,6490,6490,0
20250401,105000,135418810,6490,6470,6490,6470,746
20250401,104900,130584340,6480,6480,6480,6480,0
20250401,104800,130584340,6480,6480,6480,6470,361
20250401,104700,128248500,6470,6470,6470,6470,0
20250401,104600,128248500,6470,6470,6470,6470,100
20250401,104500,127601500,6460,6450,6460,6450,289
20250401,104400,125735430,6450,6440,6450,6440,77
20250401,104300,125239050,6430,6430,6430,6430,527
20250401,104200,121850440,6420,6420,6420,6420,549
20250401,104100,118325860,6420,6420,6420,6420,0
20250401,104000,118325860,6420,6420,6420,6420,2
20250401,103900,118313020,6420,6420,6420,6420,0
20250401,103800,118313020,6420,6420,6420,6420,1
20250401,103700,118306600,6420,6420,6420,6420,8
20250401,103600,118255240,6430,6430,6430,6430,2
20250401,103500,118242380,6420,6420,6420,6420,1
20250401,103400,118235960,6435,6450,6450,6435,100
20250401,103300,117591590,6460,6460,6460,6460,0
20250401,103200,117591590,6460,6460,6460,6460,0
20250401,103100,117591590,6460,6460,6460,6460,0
20250401,103000,117591590,6460,6460,6460,6460,0
20250401,102900,117591590,6460,6460,6460,6460,0
20250401,102800,117591590,6460,6460,6460,6460,9
20250401,102700,117533450,6430,6430,6430,6430,649
20250401,102600,113360380,6410,6410,6410,6410,1
20250401,102500,113353970,6410,6410,6410,6410,0
20250401,102400,113353970,6410,6430,6430,6410,6
20250401,102300,113315490,6430,6430,6430,6430,0
20250401,102200,113315490,6430,6430,6430,6430,2
20250401,102100,113302630,6410,6420,6420,6410,10
20250401,102000,113238520,6430,6450,6450,6430,118
20250401,101900,112478580,6450,6450,6450,6450,0
20250401,101800,112478580,6450,6450,6450,6450,1
20250401,101700,112472130,6450,6450,6450,6450,0
20250401,101600,112472130,6450,6450,6450,6450,5
20250401,101500,112439880,6460,6450,6460,6450,56
20250401,101400,112078660,6440,6440,6450,6440,181
20250401,101300,110911790,6440,6450,6450,6440,97
20250401,101200,110286150,6440,6430,6440,6430,701
20250401,101100,105771720,6430,6410,6430,6410,205
20250401,101000,104455620,6410,6410,6410,6410,0
20250401,100900,104455620,6410,6410,6410,6410,0
20250401,100800,104455620,6410,6410,6410,6410,61
20250401,100700,104064610,6420,6420,6420,6420,2
20250401,100600,104051770,6430,6430,6430,6430,0
20250401,100500,104051770,6430,6390,6430,6390,321
20250401,100400,102000500,6380,6380,6380,6380,1
20250401,100300,101994120,6390,6390,6390,6390,1
20250401,100200,101987730,6380,6380,6380,6380,0
20250401,100100,101987730,6380,6390,6390,6380,22
20250401,100000,101847160,6370,6370,6370,6370,0
20250401,095900,101847160,6370,6360,6370,6360,1418
20250401,095800,92822740,6370,6380,6380,6370,439
20250401,095700,90025480,6380,6380,6380,6380,1
20250401,095600,90019100,6380,6430,6430,6380,232
20250401,095500,88536400,6440,6440,6440,6440,291
20250401,095400,86662360,6440,6420,6440,6420,1080
20250401,095300,79713480,6420,6420,6420,6420,0
20250401,095200,79713480,6420,6420,6420,6420,0
20250401,095100,79713480,6420,6420,6420,6420,0
20250401,095000,79713480,6420,6420,6420,6420,2
20250401,094900,79700640,6420,6420,6420,6420,2
20250401,094800,79687800,6400,6400,6400,6400,90
20250401,094700,79111800,6380,6370,6380,6370,63
20250401,094600,78709880,6380,6380,6380,6380,0
20250401,094500,78709880,6380,6380,6380,6380,2
20250401,094400,78697120,6370,6370,6370,6370,0
20250401,094300,78697120,6370,6370,6370,6370,36
20250401,094200,78467800,6380,6380,6380,6380,3
20250401,094100,78448660,6380,6380,6380,6380,2
20250401,094000,78435900,6370,6370,6370,6370,254
20250401,093900,76817920,6390,6390,6390,6390,1
20250401,093800,76811530,6380,6380,6380,6380,156
20250401,093700,75816250,6390,6400,6400,6390,510
20250401,093600,72555350,6440,6400,6440,6400,13
20250401,093500,72472070,6400,6400,6400,6400,107
20250401,093400,71787270,6450,6450,6450,6450,4
20250401,093300,71761470,6390,6400,6400,6390,423
20250401,093200,69054570,6460,6460,6460,6460,0
20250401,093100,69054570,6460,6410,6460,6410,218
20250401,093000,67656940,6420,6480,6480,6420,411
20250401,092900,65015150,6440,6440,6440,6440,0
20250401,092800,65015150,6440,6440,6440,6440,407
20250401,092700,62394070,6480,6480,6480,6480,0
20250401,092600,62394070,6480,6440,6480,6440,61
20250401,092500,62001150,6440,6440,6440,6440,59
20250401,092400,61621190,6480,6480,6480,6480,0
20250401,092300,61621190,6480,6480,6480,6480,300
20250401,092200,59677190,6480,6480,6480,6480,0
20250401,092100,59677190,6480,6450,6480,6450,56
20250401,092000,59315930,6480,6480,6480,6480,0
20250401,091900,59315930,6480,6480,6480,6480,100
20250401,091800,58667930,6480,6480,6480,6480,0
20250401,091700,58667930,6480,6480,6480,6480,2
20250401,091600,58654970,6450,6480,6480,6450,72
20250401,091500,58190200,6500,6490,6500,6490,404
20250401,091400,55567200,6480,6480,6480,6480,405
20250401,091300,52942800,6480,6480,6480,6480,0
20250401,091200,52942800,6480,6480,6480,6480,0
20250401,091100,52942800,6480,6480,6480,6480,2
20250401,091000,52929840,6470,6470,6470,6470,312
20250401,090900,50911200,6470,6470,6470,6470,0
20250401,090800,50911200,6470,6470,6470,6470,23
20250401,090700,50762390,6480,6450,6480,6450,501
20250401,090600,47524070,6430,6420,6430,6420,222
20250401,090500,46096700,6420,6420,6420,6420,107
20250401,090400,45409760,6400,6400,6400,6400,55
20250401,090300,45057760,6400,6410,6420,6400,113
20250401,090200,44333090,6440,6430,6440,6430,42
20250401,090100,44062940,6440,6440,6450,6370,1189
20250401,090000,36408560,6440,6330,6440,6330,5726
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 202700 346332525 6490 6490 6490 6490 806
3 20250401 202600 346332525 6490 6490 6490 6490 0
4 20250401 202500 346332525 6490 6490 6490 6490 0
5 20250401 202400 346332525 6490 6490 6490 6490 0
6 20250401 202300 346332525 6490 6490 6490 6490 0
7 20250401 202200 346332525 6490 6490 6490 6490 0
8 20250401 202100 346332525 6490 6490 6490 6490 0
9 20250401 202000 346332525 6490 6490 6490 6490 0
10 20250401 201900 346332525 6490 6490 6490 6490 0
11 20250401 201800 346332525 6490 6490 6490 6490 0
12 20250401 201700 346332525 6490 6490 6490 6490 0
13 20250401 201600 346332525 6490 6490 6490 6490 0
14 20250401 201500 346332525 6490 6490 6490 6490 0
15 20250401 201400 346332525 6490 6490 6490 6490 0
16 20250401 201300 346332525 6490 6490 6490 6490 0
17 20250401 201200 346332525 6490 6490 6490 6490 0
18 20250401 201100 346332525 6490 6490 6490 6490 0
19 20250401 201000 346332525 6490 6490 6490 6490 0
20 20250401 200900 346332525 6490 6490 6490 6490 0
21 20250401 200800 346332525 6490 6490 6490 6490 0
22 20250401 200700 346332525 6490 6490 6490 6490 0
23 20250401 200600 346332525 6490 6490 6490 6490 0
24 20250401 200500 346332525 6490 6490 6490 6490 0
25 20250401 200400 346332525 6490 6490 6490 6490 0
26 20250401 200300 346332525 6490 6490 6490 6490 0
27 20250401 200200 346332525 6490 6490 6490 6490 0
28 20250401 200100 346332525 6490 6490 6490 6490 0
29 20250401 200000 346332525 6490 6490 6490 6490 0
30 20250401 195900 346332525 6490 6490 6490 6490 0
31 20250401 195800 346332525 6490 6490 6490 6490 0
32 20250401 195700 346332525 6490 6490 6490 6490 806
33 20250401 195600 346332525 6490 6490 6490 6490 0
34 20250401 195500 346332525 6490 6490 6490 6490 0
35 20250401 195400 346332525 6490 6490 6490 6490 0
36 20250401 195300 346332525 6490 6490 6490 6490 0
37 20250401 195200 346332525 6490 6490 6490 6490 0
38 20250401 195100 346332525 6490 6490 6490 6490 0
39 20250401 195000 346332525 6490 6490 6490 6490 0
40 20250401 194900 346332525 6490 6490 6490 6490 0
41 20250401 194800 346332525 6490 6490 6490 6490 0
42 20250401 194700 346332525 6490 6490 6490 6490 0
43 20250401 194600 346332525 6490 6490 6490 6490 0
44 20250401 194500 346332525 6490 6490 6490 6490 0
45 20250401 194400 346332525 6490 6490 6490 6490 0
46 20250401 194300 346332525 6490 6490 6490 6490 0
47 20250401 194200 346332525 6490 6490 6490 6490 0
48 20250401 194100 346332525 6490 6490 6490 6490 0
49 20250401 194000 346332525 6490 6490 6490 6490 0
50 20250401 193900 346332525 6490 6490 6490 6490 0
51 20250401 193800 346332525 6490 6490 6490 6490 0
52 20250401 193700 346332525 6490 6490 6490 6490 0
53 20250401 193600 346332525 6490 6490 6490 6490 0
54 20250401 193500 346332525 6490 6490 6490 6490 0
55 20250401 193400 346332525 6490 6490 6490 6490 0
56 20250401 193300 346332525 6490 6490 6490 6490 0
57 20250401 193200 346332525 6490 6490 6490 6490 0
58 20250401 193100 346332525 6490 6490 6490 6490 0
59 20250401 193000 346332525 6490 6490 6490 6490 0
60 20250401 192900 346332525 6490 6490 6490 6490 0
61 20250401 192800 346332525 6490 6490 6490 6490 0
62 20250401 192700 346332525 6490 6490 6490 6490 806
63 20250401 192600 346332525 6490 6490 6490 6490 0
64 20250401 192500 346332525 6490 6490 6490 6490 0
65 20250401 192400 346332525 6490 6490 6490 6490 0
66 20250401 192300 346332525 6490 6490 6490 6490 0
67 20250401 192200 346332525 6490 6490 6490 6490 0
68 20250401 192100 346332525 6490 6490 6490 6490 0
69 20250401 192000 346332525 6490 6490 6490 6490 0
70 20250401 191900 346332525 6490 6490 6490 6490 0
71 20250401 191800 346332525 6490 6490 6490 6490 0
72 20250401 191700 346332525 6490 6490 6490 6490 0
73 20250401 191600 346332525 6490 6490 6490 6490 0
74 20250401 191500 346332525 6490 6490 6490 6490 0
75 20250401 191400 346332525 6490 6490 6490 6490 0
76 20250401 191300 346332525 6490 6490 6490 6490 0
77 20250401 191200 346332525 6490 6490 6490 6490 0
78 20250401 191100 346332525 6490 6490 6490 6490 0
79 20250401 191000 346332525 6490 6490 6490 6490 0
80 20250401 190900 346332525 6490 6490 6490 6490 0
81 20250401 190800 346332525 6490 6490 6490 6490 0
82 20250401 190700 346332525 6490 6490 6490 6490 0
83 20250401 190600 346332525 6490 6490 6490 6490 0
84 20250401 190500 346332525 6490 6490 6490 6490 0
85 20250401 190400 346332525 6490 6490 6490 6490 0
86 20250401 190300 346332525 6490 6490 6490 6490 0
87 20250401 190200 346332525 6490 6490 6490 6490 0
88 20250401 190100 346332525 6490 6490 6490 6490 0
89 20250401 190000 346332525 6490 6490 6490 6490 0
90 20250401 185900 346332525 6490 6490 6490 6490 0
91 20250401 185800 346332525 6490 6490 6490 6490 0
92 20250401 185700 346332525 6490 6490 6490 6490 806
93 20250401 185600 346332525 6490 6490 6490 6490 0
94 20250401 185500 346332525 6490 6490 6490 6490 0
95 20250401 185400 346332525 6490 6490 6490 6490 0
96 20250401 185300 346332525 6490 6490 6490 6490 0
97 20250401 185200 346332525 6490 6490 6490 6490 0
98 20250401 185100 346332525 6490 6490 6490 6490 0
99 20250401 185000 346332525 6490 6490 6490 6490 0
100 20250401 184900 346332525 6490 6490 6490 6490 0
101 20250401 184800 346332525 6490 6490 6490 6490 0
102 20250401 184700 346332525 6490 6490 6490 6490 0
103 20250401 184600 346332525 6490 6490 6490 6490 0
104 20250401 184500 346332525 6490 6490 6490 6490 0
105 20250401 184400 346332525 6490 6490 6490 6490 0
106 20250401 184300 346332525 6490 6490 6490 6490 0
107 20250401 184200 346332525 6490 6490 6490 6490 0
108 20250401 184100 346332525 6490 6490 6490 6490 0
109 20250401 184000 346332525 6490 6490 6490 6490 0
110 20250401 183900 346332525 6490 6490 6490 6490 0
111 20250401 183800 346332525 6490 6490 6490 6490 0
112 20250401 183700 346332525 6490 6490 6490 6490 0
113 20250401 183600 346332525 6490 6490 6490 6490 0
114 20250401 183500 346332525 6490 6490 6490 6490 0
115 20250401 183400 346332525 6490 6490 6490 6490 0
116 20250401 183300 346332525 6490 6490 6490 6490 0
117 20250401 183200 346332525 6490 6490 6490 6490 0
118 20250401 183100 346332525 6490 6490 6490 6490 0
119 20250401 183000 346332525 6490 6490 6490 6490 0
120 20250401 182900 346332525 6490 6490 6490 6490 0
121 20250401 182800 346332525 6490 6490 6490 6490 0
122 20250401 182700 346332525 6490 6490 6490 6490 806
123 20250401 182600 346332525 6490 6490 6490 6490 0
124 20250401 182500 346332525 6490 6490 6490 6490 0
125 20250401 182400 346332525 6490 6490 6490 6490 0
126 20250401 182300 346332525 6490 6490 6490 6490 0
127 20250401 182200 346332525 6490 6490 6490 6490 0
128 20250401 182100 346332525 6490 6490 6490 6490 0
129 20250401 182000 346332525 6490 6490 6490 6490 0
130 20250401 181900 346332525 6490 6490 6490 6490 0
131 20250401 181800 346332525 6490 6490 6490 6490 0
132 20250401 181700 346332525 6490 6490 6490 6490 0
133 20250401 181600 346332525 6490 6490 6490 6490 0
134 20250401 181500 346332525 6490 6490 6490 6490 0
135 20250401 181400 346332525 6490 6490 6490 6490 0
136 20250401 181300 346332525 6490 6490 6490 6490 0
137 20250401 181200 346332525 6490 6490 6490 6490 0
138 20250401 181100 346332525 6490 6490 6490 6490 0
139 20250401 181000 346332525 6490 6490 6490 6490 0
140 20250401 180900 346332525 6490 6490 6490 6490 0
141 20250401 180800 346332525 6490 6490 6490 6490 0
142 20250401 180700 346332525 6490 6490 6490 6490 0
143 20250401 180600 346332525 6490 6490 6490 6490 0
144 20250401 180500 346332525 6490 6490 6490 6490 0
145 20250401 180400 346332525 6490 6490 6490 6490 0
146 20250401 180300 346332525 6490 6490 6490 6490 0
147 20250401 180200 346332525 6490 6490 6490 6490 0
148 20250401 180100 346332525 6490 6490 6490 6490 0
149 20250401 180000 346332525 6490 6490 6490 6490 0
150 20250401 175900 346332525 6490 6490 6490 6490 0
151 20250401 175800 346332525 6490 6490 6490 6490 0
152 20250401 175700 346332525 6490 6490 6490 6490 806
153 20250401 175600 346332525 6490 6490 6490 6490 0
154 20250401 175500 346332525 6490 6490 6490 6490 0
155 20250401 175400 346332525 6490 6490 6490 6490 0
156 20250401 175300 346332525 6490 6490 6490 6490 0
157 20250401 175200 346332525 6490 6490 6490 6490 0
158 20250401 175100 346332525 6490 6490 6490 6490 0
159 20250401 175000 346332525 6490 6490 6490 6490 0
160 20250401 174900 346332525 6490 6490 6490 6490 0
161 20250401 174800 346332525 6490 6490 6490 6490 0
162 20250401 174700 346332525 6490 6490 6490 6490 0
163 20250401 174600 346332525 6490 6490 6490 6490 0
164 20250401 174500 346332525 6490 6490 6490 6490 0
165 20250401 174400 346332525 6490 6490 6490 6490 0
166 20250401 174300 346332525 6490 6490 6490 6490 0
167 20250401 174200 346332525 6490 6490 6490 6490 0
168 20250401 174100 346332525 6490 6490 6490 6490 0
169 20250401 174000 346332525 6490 6490 6490 6490 0
170 20250401 173900 346332525 6490 6490 6490 6490 0
171 20250401 173800 346332525 6490 6490 6490 6490 0
172 20250401 173700 346332525 6490 6490 6490 6490 0
173 20250401 173600 346332525 6490 6490 6490 6490 0
174 20250401 173500 346332525 6490 6490 6490 6490 0
175 20250401 173400 346332525 6490 6490 6490 6490 0
176 20250401 173300 346332525 6490 6490 6490 6490 0
177 20250401 173200 346332525 6490 6490 6490 6490 0
178 20250401 173100 346332525 6490 6490 6490 6490 0
179 20250401 173000 346332525 6490 6490 6490 6490 0
180 20250401 172900 346332525 6490 6490 6490 6490 0
181 20250401 172800 346332525 6490 6490 6490 6490 0
182 20250401 172700 346332525 6490 6490 6490 6490 806
183 20250401 172600 346332525 6490 6490 6490 6490 0
184 20250401 172500 346332525 6490 6490 6490 6490 0
185 20250401 172400 346332525 6490 6490 6490 6490 0
186 20250401 172300 346332525 6490 6490 6490 6490 0
187 20250401 172200 346332525 6490 6490 6490 6490 0
188 20250401 172100 346332525 6490 6490 6490 6490 0
189 20250401 172000 346332525 6490 6490 6490 6490 0
190 20250401 171900 346332525 6490 6490 6490 6490 0
191 20250401 171800 346332525 6490 6490 6490 6490 0
192 20250401 171700 346332525 6490 6490 6490 6490 0
193 20250401 171600 346332525 6490 6490 6490 6490 0
194 20250401 171500 346332525 6490 6490 6490 6490 0
195 20250401 171400 346332525 6490 6490 6490 6490 0
196 20250401 171300 346332525 6490 6490 6490 6490 0
197 20250401 171200 346332525 6490 6490 6490 6490 0
198 20250401 171100 346332525 6490 6490 6490 6490 0
199 20250401 171000 346332525 6490 6490 6490 6490 0
200 20250401 170900 346332525 6490 6490 6490 6490 0
201 20250401 170800 346332525 6490 6490 6490 6490 0
202 20250401 170700 346332525 6490 6490 6490 6490 0
203 20250401 170600 346332525 6490 6490 6490 6490 0
204 20250401 170500 346332525 6490 6490 6490 6490 0
205 20250401 170400 346332525 6490 6490 6490 6490 0
206 20250401 170300 346332525 6490 6490 6490 6490 0
207 20250401 170200 346332525 6490 6490 6490 6490 0
208 20250401 170100 346332525 6490 6490 6490 6490 0
209 20250401 170000 346332525 6490 6490 6490 6490 0
210 20250401 165900 346332525 6490 6490 6490 6490 0
211 20250401 165800 346332525 6490 6490 6490 6490 0
212 20250401 165700 346332525 6490 6490 6490 6490 806
213 20250401 165600 346332525 6490 6490 6490 6490 0
214 20250401 165500 346332525 6490 6490 6490 6490 0
215 20250401 165400 346332525 6490 6490 6490 6490 0
216 20250401 165300 346332525 6490 6490 6490 6490 0
217 20250401 165200 346332525 6490 6490 6490 6490 0
218 20250401 165100 346332525 6490 6490 6490 6490 0
219 20250401 165000 346332525 6490 6490 6490 6490 0
220 20250401 164900 346332525 6490 6490 6490 6490 0
221 20250401 164800 346332525 6490 6490 6490 6490 0
222 20250401 164700 346332525 6490 6490 6490 6490 0
223 20250401 164600 346332525 6490 6490 6490 6490 0
224 20250401 164500 346332525 6490 6490 6490 6490 0
225 20250401 164400 346332525 6490 6490 6490 6490 0
226 20250401 164300 346332525 6490 6490 6490 6490 0
227 20250401 164200 346332525 6490 6490 6490 6490 0
228 20250401 164100 346332525 6490 6490 6490 6490 0
229 20250401 164000 346332525 6490 6490 6490 6490 0
230 20250401 163900 346332525 6490 6490 6490 6490 0
231 20250401 163800 346332525 6490 6490 6490 6490 0
232 20250401 163700 346332525 6490 6490 6490 6490 0
233 20250401 163600 346332525 6490 6490 6490 6490 0
234 20250401 163500 346332525 6490 6490 6490 6490 0
235 20250401 163400 346332525 6490 6490 6490 6490 0
236 20250401 163300 346332525 6490 6490 6490 6490 0
237 20250401 163200 346332525 6490 6490 6490 6490 0
238 20250401 163100 346332525 6490 6490 6490 6490 0
239 20250401 163000 346332525 6490 6490 6490 6490 0
240 20250401 162900 346332525 6490 6490 6490 6490 0
241 20250401 162800 346332525 6490 6490 6490 6490 0
242 20250401 162700 346332525 6490 6490 6490 6490 806
243 20250401 162600 346332525 6490 6490 6490 6490 0
244 20250401 162500 346332525 6490 6490 6490 6490 0
245 20250401 162400 346332525 6490 6490 6490 6490 0
246 20250401 162300 346332525 6490 6490 6490 6490 0
247 20250401 162200 346332525 6490 6490 6490 6490 0
248 20250401 162100 346332525 6490 6490 6490 6490 0
249 20250401 162000 346332525 6490 6490 6490 6490 0
250 20250401 161900 346332525 6490 6490 6490 6490 0
251 20250401 161800 346332525 6490 6490 6490 6490 0
252 20250401 161700 346332525 6490 6490 6490 6490 0
253 20250401 161600 346332525 6490 6490 6490 6490 0
254 20250401 161500 346332525 6490 6490 6490 6490 0
255 20250401 161400 346332525 6490 6490 6490 6490 0
256 20250401 161300 346332525 6490 6490 6490 6490 0
257 20250401 161200 346332525 6490 6490 6490 6490 0
258 20250401 161100 346332525 6490 6490 6490 6490 0
259 20250401 161000 346332525 6490 6490 6490 6490 0
260 20250401 160900 346332525 6490 6490 6490 6490 0
261 20250401 160800 346332525 6490 6490 6490 6490 0
262 20250401 160700 346332525 6490 6490 6490 6490 0
263 20250401 160600 346332525 6490 6490 6490 6490 0
264 20250401 160500 346332525 6490 6490 6490 6490 0
265 20250401 160400 346332525 6490 6490 6490 6490 0
266 20250401 160300 346332525 6490 6490 6490 6490 0
267 20250401 160200 346332525 6490 6490 6490 6490 0
268 20250401 160100 346332525 6490 6490 6490 6490 0
269 20250401 160000 346332525 6490 6490 6490 6490 0
270 20250401 155900 346332525 6490 6490 6490 6490 0
271 20250401 155800 346332525 6490 6490 6490 6490 0
272 20250401 155700 346332525 6490 6490 6490 6490 806
273 20250401 155600 346332525 6490 6490 6490 6490 0
274 20250401 155500 346332525 6490 6490 6490 6490 0
275 20250401 155400 346332525 6490 6490 6490 6490 0
276 20250401 155300 346332525 6490 6490 6490 6490 0
277 20250401 155200 346332525 6490 6490 6490 6490 0
278 20250401 155100 346332525 6490 6490 6490 6490 0
279 20250401 155000 346332525 6490 6490 6490 6490 0
280 20250401 154900 346332525 6490 6490 6490 6490 0
281 20250401 154800 346332525 6490 6490 6490 6490 0
282 20250401 154700 346332525 6490 6490 6490 6490 0
283 20250401 154600 346332525 6490 6490 6490 6490 0
284 20250401 154500 346332525 6490 6490 6490 6490 0
285 20250401 154400 346332525 6490 6490 6490 6490 0
286 20250401 154300 346332525 6490 6490 6490 6490 0
287 20250401 154200 346332525 6490 6490 6490 6490 0
288 20250401 154100 346332525 6490 6490 6490 6490 0
289 20250401 154000 346332525 6490 6490 6490 6490 0
290 20250401 153900 346332525 6490 6490 6490 6490 0
291 20250401 153800 346332525 6490 6490 6490 6490 0
292 20250401 153700 346332525 6490 6490 6490 6490 0
293 20250401 153600 346332525 6490 6490 6490 6490 0
294 20250401 153500 346332525 6490 6490 6490 6490 0
295 20250401 153400 346332525 6490 6490 6490 6490 0
296 20250401 153300 346332525 6490 6490 6490 6490 0
297 20250401 153200 346332525 6490 6490 6490 6490 0
298 20250401 153100 346332525 6490 6490 6490 6490 0
299 20250401 153000 346332525 6490 6490 6490 6490 806
300 20250401 152900 341101585 6490 6490 6490 6490 0
301 20250401 152800 341101585 6490 6490 6490 6490 0
302 20250401 152700 341101585 6490 6490 6490 6490 0
303 20250401 152600 341101585 6490 6490 6490 6490 0
304 20250401 152500 341101585 6490 6490 6490 6490 0
305 20250401 152400 341101585 6490 6490 6490 6490 0
306 20250401 152300 341101585 6490 6490 6490 6490 0
307 20250401 152200 341101585 6490 6490 6490 6490 0
308 20250401 152100 341101585 6490 6490 6490 6490 0
309 20250401 152000 341101585 6490 6490 6490 6490 0
310 20250401 151900 341101585 6490 6540 6540 6490 491
311 20250401 151800 337910535 6510 6520 6520 6510 297
312 20250401 151700 335976845 6560 6560 6560 6560 6
313 20250401 151600 335937485 6520 6520 6520 6520 9
314 20250401 151500 335878805 6560 6560 6560 6560 33
315 20250401 151400 335662325 6510 6520 6530 6500 787
316 20250401 151300 330541475 6530 6530 6530 6530 0
317 20250401 151200 330541475 6530 6520 6530 6520 109
318 20250401 151100 329830205 6530 6530 6530 6530 56
319 20250401 151000 329464525 6530 6530 6530 6530 0
320 20250401 150900 329464525 6530 6530 6530 6530 0
321 20250401 150800 329464525 6530 6530 6530 6530 4
322 20250401 150700 329438405 6530 6530 6530 6530 5
323 20250401 150600 329405755 6540 6540 6540 6540 45
324 20250401 150500 329111455 6510 6510 6510 6510 0
325 20250401 150400 329111455 6510 6510 6510 6510 0
326 20250401 150300 329111455 6510 6510 6510 6510 600
327 20250401 150200 325205455 6510 6580 6580 6510 2590
328 20250401 150100 308320885 6550 6550 6550 6550 5
329 20250401 150000 308288135 6580 6580 6580 6580 0
330 20250401 145900 308288135 6580 6580 6580 6580 0
331 20250401 145800 308288135 6580 6580 6580 6580 0
332 20250401 145700 308288135 6580 6550 6580 6540 503
333 20250401 145600 304993935 6580 6560 6580 6550 75
334 20250401 145500 304502615 6560 6590 6590 6560 31
335 20250401 145400 304298385 6590 6590 6590 6570 226
336 20250401 145300 302809145 6590 6590 6590 6590 293
337 20250401 145200 300878275 6590 6570 6590 6570 405
338 20250401 145100 298214655 6570 6560 6570 6550 245
339 20250401 145000 296606585 6560 6560 6560 6560 335
340 20250401 144900 294408985 6560 6560 6560 6560 201
341 20250401 144800 293090425 6560 6560 6560 6560 253
342 20250401 144700 291430745 6560 6520 6560 6520 289
343 20250401 144600 289536505 6560 6560 6560 6560 255
344 20250401 144500 287863705 6560 6550 6560 6550 291
345 20250401 144400 285956585 6550 6540 6550 6540 211
346 20250401 144300 284575195 6540 6530 6540 6530 214
347 20250401 144200 283176275 6530 6530 6540 6530 221
348 20250401 144100 281732815 6530 6530 6530 6530 178
349 20250401 144000 280570475 6530 6540 6540 6530 314
350 20250401 143900 278519655 6540 6540 6540 6540 204
351 20250401 143800 277185495 6540 6540 6540 6540 256
352 20250401 143700 275511255 6540 6530 6540 6530 283
353 20250401 143600 273662555 6530 6530 6530 6530 250
354 20250401 143500 272030055 6530 6530 6530 6530 233
355 20250401 143400 270508565 6530 6530 6530 6530 269
356 20250401 143300 268751995 6510 6510 6510 6510 146
357 20250401 143200 267801535 6520 6530 6530 6520 1170
358 20250401 143100 260163135 6530 6530 6530 6530 0
359 20250401 143000 260163135 6530 6520 6530 6520 59
360 20250401 142900 259778445 6530 6530 6530 6530 0
361 20250401 142800 259778445 6530 6520 6530 6520 308
362 20250401 142700 257770265 6520 6520 6520 6520 313
363 20250401 142600 255729505 6520 6520 6520 6520 0
364 20250401 142500 255729505 6520 6520 6520 6520 0
365 20250401 142400 255729505 6520 6520 6520 6520 0
366 20250401 142300 255729505 6520 6520 6520 6520 3
367 20250401 142200 255709945 6500 6500 6500 6500 0
368 20250401 142100 255709945 6500 6500 6500 6500 0
369 20250401 142000 255709945 6500 6500 6500 6500 356
370 20250401 141900 253395945 6520 6520 6520 6520 0
371 20250401 141800 253395945 6520 6520 6520 6520 0
372 20250401 141700 253395945 6520 6520 6520 6520 0
373 20250401 141600 253395945 6520 6520 6520 6520 61
374 20250401 141500 252998225 6520 6520 6520 6520 0
375 20250401 141400 252998225 6520 6520 6520 6520 2
376 20250401 141300 252985185 6500 6500 6500 6500 0
377 20250401 141200 252985185 6500 6500 6500 6500 10
378 20250401 141100 252920185 6520 6520 6520 6520 0
379 20250401 141000 252920185 6520 6520 6520 6520 0
380 20250401 140900 252920185 6520 6520 6520 6520 0
381 20250401 140800 252920185 6520 6520 6520 6520 0
382 20250401 140700 252920185 6520 6520 6520 6520 0
383 20250401 140600 252920185 6520 6520 6520 6520 53
384 20250401 140500 252574625 6510 6510 6510 6510 0
385 20250401 140400 252574625 6510 6510 6510 6510 0
386 20250401 140300 252574625 6510 6510 6510 6510 0
387 20250401 140200 252574625 6510 6510 6510 6510 24
388 20250401 140100 252418385 6510 6510 6510 6510 0
389 20250401 140000 252418385 6510 6510 6510 6510 42
390 20250401 135900 252144965 6510 6510 6510 6510 182
391 20250401 135800 250960145 6510 6510 6510 6510 0
392 20250401 135700 250960145 6510 6510 6510 6510 0
393 20250401 135600 250960145 6510 6510 6510 6510 0
394 20250401 135500 250960145 6510 6510 6510 6510 0
395 20250401 135400 250960145 6510 6510 6510 6510 0
396 20250401 135300 250960145 6510 6510 6510 6510 111
397 20250401 135200 250237535 6510 6510 6510 6510 0
398 20250401 135100 250237535 6510 6510 6510 6510 0
399 20250401 135000 250237535 6510 6510 6510 6510 0
400 20250401 134900 250237535 6510 6510 6510 6510 0
401 20250401 134800 250237535 6510 6510 6510 6510 32
402 20250401 134700 250029215 6510 6510 6510 6510 0
403 20250401 134600 250029215 6510 6510 6510 6510 0
404 20250401 134500 250029215 6510 6510 6510 6510 0
405 20250401 134400 250029215 6510 6510 6510 6510 0
406 20250401 134300 250029215 6510 6510 6510 6510 57
407 20250401 134200 249658145 6510 6510 6510 6510 2
408 20250401 134100 249645125 6490 6490 6490 6490 0
409 20250401 134000 249645125 6490 6490 6490 6490 50
410 20250401 133900 249320625 6510 6510 6510 6510 0
411 20250401 133800 249320625 6510 6510 6510 6510 0
412 20250401 133700 249320625 6510 6510 6510 6510 180
413 20250401 133600 248148825 6510 6510 6510 6510 0
414 20250401 133500 248148825 6510 6510 6510 6510 0
415 20250401 133400 248148825 6510 6500 6510 6500 130
416 20250401 133300 247303195 6500 6500 6500 6500 0
417 20250401 133200 247303195 6500 6500 6500 6500 0
418 20250401 133100 247303195 6500 6500 6500 6500 0
419 20250401 133000 247303195 6500 6500 6500 6500 0
420 20250401 132900 247303195 6500 6500 6500 6500 0
421 20250401 132800 247303195 6500 6500 6500 6500 0
422 20250401 132700 247303195 6500 6500 6500 6500 0
423 20250401 132600 247303195 6500 6500 6500 6500 0
424 20250401 132500 247303195 6500 6510 6510 6500 300
425 20250401 132400 245352695 6510 6510 6510 6510 463
426 20250401 132300 242338565 6510 6510 6510 6510 122
427 20250401 132200 241544345 6510 6510 6510 6510 54
428 20250401 132100 241192805 6520 6520 6520 6520 0
429 20250401 132000 241192805 6520 6520 6520 6520 1
430 20250401 131900 241186285 6530 6530 6530 6530 0
431 20250401 131800 241186285 6530 6530 6530 6530 7
432 20250401 131700 241140575 6530 6530 6530 6530 0
433 20250401 131600 241140575 6530 6530 6530 6530 0
434 20250401 131500 241140575 6530 6530 6530 6530 0
435 20250401 131400 241140575 6530 6530 6530 6530 256
436 20250401 131300 239468895 6490 6490 6490 6490 10
437 20250401 131200 239403995 6530 6530 6530 6530 0
438 20250401 131100 239403995 6530 6530 6530 6530 0
439 20250401 131000 239403995 6530 6520 6530 6520 1649
440 20250401 130900 228651475 6520 6520 6520 6520 0
441 20250401 130800 228651475 6520 6520 6520 6520 2
442 20250401 130700 228638435 6490 6490 6490 6490 30
443 20250401 130600 228443735 6500 6520 6520 6500 77
444 20250401 130500 227943195 6500 6500 6500 6500 18
445 20250401 130400 227826195 6500 6500 6500 6500 0
446 20250401 130300 227826195 6500 6500 6500 6500 0
447 20250401 130200 227826195 6500 6500 6500 6500 2
448 20250401 130100 227813195 6470 6500 6500 6470 156
449 20250401 130000 226803635 6500 6500 6500 6500 0
450 20250401 125900 226803635 6500 6500 6500 6500 3
451 20250401 125800 226784135 6470 6470 6470 6470 0
452 20250401 125700 226784135 6470 6470 6470 6470 0
453 20250401 125600 226784135 6470 6470 6470 6470 0
454 20250401 125500 226784135 6470 6500 6500 6470 105
455 20250401 125400 226104605 6500 6500 6500 6500 66
456 20250401 125300 225675605 6510 6510 6510 6510 0
457 20250401 125200 225675605 6510 6510 6510 6510 0
458 20250401 125100 225675605 6510 6520 6520 6510 2
459 20250401 125000 225662575 6520 6520 6520 6520 0
460 20250401 124900 225662575 6520 6520 6520 6520 0
461 20250401 124800 225662575 6520 6520 6520 6520 4
462 20250401 124700 225636495 6520 6510 6520 6440 1020
463 20250401 124600 219052975 6520 6520 6520 6520 0
464 20250401 124500 219052975 6520 6520 6520 6520 0
465 20250401 124400 219052975 6520 6530 6530 6520 359
466 20250401 124300 216708935 6520 6520 6520 6520 29
467 20250401 124200 216519855 6520 6520 6520 6520 0
468 20250401 124100 216519855 6520 6520 6520 6520 0
469 20250401 124000 216519855 6520 6520 6520 6520 1
470 20250401 123900 216513335 6510 6520 6520 6510 30
471 20250401 123800 216317895 6520 6520 6520 6520 0
472 20250401 123700 216317895 6520 6520 6520 6520 0
473 20250401 123600 216317895 6520 6520 6520 6520 4
474 20250401 123500 216291815 6520 6520 6520 6520 61
475 20250401 123400 215894095 6510 6510 6510 6510 1
476 20250401 123300 215887585 6510 6510 6510 6510 0
477 20250401 123200 215887585 6510 6510 6510 6510 0
478 20250401 123100 215887585 6510 6510 6510 6510 1
479 20250401 123000 215881075 6510 6530 6530 6510 11
480 20250401 122900 215809355 6490 6490 6490 6490 0
481 20250401 122800 215809355 6490 6490 6490 6490 0
482 20250401 122700 215809355 6490 6490 6490 6490 17
483 20250401 122600 215699025 6470 6470 6470 6470 0
484 20250401 122500 215699025 6470 6520 6520 6470 97
485 20250401 122400 215070885 6520 6520 6520 6520 0
486 20250401 122300 215070885 6520 6520 6520 6520 0
487 20250401 122200 215070885 6520 6520 6520 6520 10
488 20250401 122100 215005685 6520 6520 6520 6520 0
489 20250401 122000 215005685 6520 6520 6520 6520 0
490 20250401 121900 215005685 6520 6520 6520 6520 0
491 20250401 121800 215005685 6520 6520 6520 6520 0
492 20250401 121700 215005685 6520 6520 6520 6520 65
493 20250401 121600 214581885 6520 6520 6520 6520 0
494 20250401 121500 214581885 6520 6520 6520 6520 0
495 20250401 121400 214581885 6520 6520 6520 6520 0
496 20250401 121300 214581885 6520 6500 6520 6500 131
497 20250401 121200 213728405 6500 6500 6500 6500 0
498 20250401 121100 213728405 6500 6500 6500 6500 10
499 20250401 121000 213663405 6520 6520 6520 6520 0
500 20250401 120900 213663405 6520 6520 6520 6520 0
501 20250401 120800 213663405 6520 6520 6520 6520 0
502 20250401 120700 213663405 6520 6520 6520 6520 54
503 20250401 120600 213311325 6520 6520 6520 6520 0
504 20250401 120500 213311325 6520 6520 6520 6520 0
505 20250401 120400 213311325 6520 6520 6520 6520 0
506 20250401 120300 213311325 6520 6520 6520 6520 23
507 20250401 120200 213161365 6520 6520 6520 6520 0
508 20250401 120100 213161365 6520 6520 6520 6520 0
509 20250401 120000 213161365 6520 6520 6520 6520 0
510 20250401 115900 213161365 6520 6520 6520 6520 28
511 20250401 115800 212978805 6520 6480 6520 6480 1653
512 20250401 115700 202266725 6480 6480 6480 6480 0
513 20250401 115600 202266725 6480 6480 6480 6480 0
514 20250401 115500 202266725 6480 6480 6480 6480 1
515 20250401 115400 202260245 6470 6470 6470 6470 0
516 20250401 115300 202260245 6470 6470 6470 6470 0
517 20250401 115200 202260245 6470 6470 6470 6470 0
518 20250401 115100 202260245 6470 6470 6470 6470 0
519 20250401 115000 202260245 6470 6470 6470 6470 0
520 20250401 114900 202260245 6470 6510 6510 6470 127
521 20250401 114800 201437705 6520 6520 6520 6520 48
522 20250401 114700 201124745 6530 6530 6530 6530 0
523 20250401 114600 201124745 6530 6530 6530 6530 0
524 20250401 114500 201124745 6530 6530 6530 6530 38
525 20250401 114400 200876605 6530 6530 6530 6530 0
526 20250401 114300 200876605 6530 6530 6530 6530 1000
527 20250401 114200 194346605 6540 6540 6540 6540 40
528 20250401 114100 194085005 6540 6545 6545 6530 1105
529 20250401 114000 186868465 6545 6545 6545 6545 0
530 20250401 113900 186868465 6545 6545 6545 6545 0
531 20250401 113800 186868465 6545 6550 6550 6545 75
532 20250401 113700 186377560 6550 6550 6550 6550 310
533 20250401 113600 184347060 6540 6550 6550 6540 134
534 20250401 113500 183470560 6550 6550 6550 6550 1
535 20250401 113400 183464010 6550 6550 6550 6550 0
536 20250401 113300 183464010 6550 6550 6550 6550 0
537 20250401 113200 183464010 6550 6550 6550 6550 0
538 20250401 113100 183464010 6550 6550 6550 6550 0
539 20250401 113000 183464010 6550 6550 6550 6550 100
540 20250401 112900 182809010 6550 6550 6550 6550 72
541 20250401 112800 182337410 6550 6550 6550 6550 0
542 20250401 112700 182337410 6550 6550 6550 6550 128
543 20250401 112600 181499010 6550 6550 6550 6550 1
544 20250401 112500 181492460 6530 6550 6560 6530 232
545 20250401 112400 179972880 6550 6550 6550 6550 0
546 20250401 112300 179972880 6550 6550 6550 6550 16
547 20250401 112200 179868080 6540 6540 6540 6540 0
548 20250401 112100 179868080 6540 6540 6540 6540 100
549 20250401 112000 179214080 6550 6550 6550 6550 0
550 20250401 111900 179214080 6550 6550 6550 6550 0
551 20250401 111800 179214080 6550 6550 6550 6550 0
552 20250401 111700 179214080 6550 6550 6550 6550 530
553 20250401 111600 175742580 6550 6550 6550 6550 77
554 20250401 111500 175238230 6530 6530 6530 6530 0
555 20250401 111400 175238230 6530 6540 6540 6530 11
556 20250401 111300 175166390 6540 6540 6540 6540 0
557 20250401 111200 175166390 6540 6530 6540 6530 79
558 20250401 111100 174649760 6540 6540 6540 6540 281
559 20250401 111000 172812020 6540 6540 6540 6540 0
560 20250401 110900 172812020 6540 6530 6540 6530 102
561 20250401 110800 172145940 6540 6540 6540 6540 0
562 20250401 110700 172145940 6540 6540 6540 6540 55
563 20250401 110600 171786240 6520 6520 6520 6520 0
564 20250401 110500 171786240 6520 6520 6520 6520 0
565 20250401 110400 171786240 6520 6520 6520 6520 7
566 20250401 110300 171740600 6520 6520 6520 6520 28
567 20250401 110200 171558040 6510 6510 6510 6510 0
568 20250401 110100 171558040 6510 6510 6510 6510 0
569 20250401 110000 171558040 6510 6520 6530 6510 3466
570 20250401 105900 148959630 6510 6500 6520 6500 1118
571 20250401 105800 141684700 6500 6500 6500 6500 58
572 20250401 105700 141307700 6500 6500 6500 6500 34
573 20250401 105600 141086700 6500 6500 6500 6500 211
574 20250401 105500 139715200 6500 6500 6500 6500 1
575 20250401 105400 139708700 6490 6490 6490 6490 657
576 20250401 105300 135444770 6490 6490 6490 6490 4
577 20250401 105200 135418810 6490 6490 6490 6490 0
578 20250401 105100 135418810 6490 6490 6490 6490 0
579 20250401 105000 135418810 6490 6470 6490 6470 746
580 20250401 104900 130584340 6480 6480 6480 6480 0
581 20250401 104800 130584340 6480 6480 6480 6470 361
582 20250401 104700 128248500 6470 6470 6470 6470 0
583 20250401 104600 128248500 6470 6470 6470 6470 100
584 20250401 104500 127601500 6460 6450 6460 6450 289
585 20250401 104400 125735430 6450 6440 6450 6440 77
586 20250401 104300 125239050 6430 6430 6430 6430 527
587 20250401 104200 121850440 6420 6420 6420 6420 549
588 20250401 104100 118325860 6420 6420 6420 6420 0
589 20250401 104000 118325860 6420 6420 6420 6420 2
590 20250401 103900 118313020 6420 6420 6420 6420 0
591 20250401 103800 118313020 6420 6420 6420 6420 1
592 20250401 103700 118306600 6420 6420 6420 6420 8
593 20250401 103600 118255240 6430 6430 6430 6430 2
594 20250401 103500 118242380 6420 6420 6420 6420 1
595 20250401 103400 118235960 6435 6450 6450 6435 100
596 20250401 103300 117591590 6460 6460 6460 6460 0
597 20250401 103200 117591590 6460 6460 6460 6460 0
598 20250401 103100 117591590 6460 6460 6460 6460 0
599 20250401 103000 117591590 6460 6460 6460 6460 0
600 20250401 102900 117591590 6460 6460 6460 6460 0
601 20250401 102800 117591590 6460 6460 6460 6460 9
602 20250401 102700 117533450 6430 6430 6430 6430 649
603 20250401 102600 113360380 6410 6410 6410 6410 1
604 20250401 102500 113353970 6410 6410 6410 6410 0
605 20250401 102400 113353970 6410 6430 6430 6410 6
606 20250401 102300 113315490 6430 6430 6430 6430 0
607 20250401 102200 113315490 6430 6430 6430 6430 2
608 20250401 102100 113302630 6410 6420 6420 6410 10
609 20250401 102000 113238520 6430 6450 6450 6430 118
610 20250401 101900 112478580 6450 6450 6450 6450 0
611 20250401 101800 112478580 6450 6450 6450 6450 1
612 20250401 101700 112472130 6450 6450 6450 6450 0
613 20250401 101600 112472130 6450 6450 6450 6450 5
614 20250401 101500 112439880 6460 6450 6460 6450 56
615 20250401 101400 112078660 6440 6440 6450 6440 181
616 20250401 101300 110911790 6440 6450 6450 6440 97
617 20250401 101200 110286150 6440 6430 6440 6430 701
618 20250401 101100 105771720 6430 6410 6430 6410 205
619 20250401 101000 104455620 6410 6410 6410 6410 0
620 20250401 100900 104455620 6410 6410 6410 6410 0
621 20250401 100800 104455620 6410 6410 6410 6410 61
622 20250401 100700 104064610 6420 6420 6420 6420 2
623 20250401 100600 104051770 6430 6430 6430 6430 0
624 20250401 100500 104051770 6430 6390 6430 6390 321
625 20250401 100400 102000500 6380 6380 6380 6380 1
626 20250401 100300 101994120 6390 6390 6390 6390 1
627 20250401 100200 101987730 6380 6380 6380 6380 0
628 20250401 100100 101987730 6380 6390 6390 6380 22
629 20250401 100000 101847160 6370 6370 6370 6370 0
630 20250401 095900 101847160 6370 6360 6370 6360 1418
631 20250401 095800 92822740 6370 6380 6380 6370 439
632 20250401 095700 90025480 6380 6380 6380 6380 1
633 20250401 095600 90019100 6380 6430 6430 6380 232
634 20250401 095500 88536400 6440 6440 6440 6440 291
635 20250401 095400 86662360 6440 6420 6440 6420 1080
636 20250401 095300 79713480 6420 6420 6420 6420 0
637 20250401 095200 79713480 6420 6420 6420 6420 0
638 20250401 095100 79713480 6420 6420 6420 6420 0
639 20250401 095000 79713480 6420 6420 6420 6420 2
640 20250401 094900 79700640 6420 6420 6420 6420 2
641 20250401 094800 79687800 6400 6400 6400 6400 90
642 20250401 094700 79111800 6380 6370 6380 6370 63
643 20250401 094600 78709880 6380 6380 6380 6380 0
644 20250401 094500 78709880 6380 6380 6380 6380 2
645 20250401 094400 78697120 6370 6370 6370 6370 0
646 20250401 094300 78697120 6370 6370 6370 6370 36
647 20250401 094200 78467800 6380 6380 6380 6380 3
648 20250401 094100 78448660 6380 6380 6380 6380 2
649 20250401 094000 78435900 6370 6370 6370 6370 254
650 20250401 093900 76817920 6390 6390 6390 6390 1
651 20250401 093800 76811530 6380 6380 6380 6380 156
652 20250401 093700 75816250 6390 6400 6400 6390 510
653 20250401 093600 72555350 6440 6400 6440 6400 13
654 20250401 093500 72472070 6400 6400 6400 6400 107
655 20250401 093400 71787270 6450 6450 6450 6450 4
656 20250401 093300 71761470 6390 6400 6400 6390 423
657 20250401 093200 69054570 6460 6460 6460 6460 0
658 20250401 093100 69054570 6460 6410 6460 6410 218
659 20250401 093000 67656940 6420 6480 6480 6420 411
660 20250401 092900 65015150 6440 6440 6440 6440 0
661 20250401 092800 65015150 6440 6440 6440 6440 407
662 20250401 092700 62394070 6480 6480 6480 6480 0
663 20250401 092600 62394070 6480 6440 6480 6440 61
664 20250401 092500 62001150 6440 6440 6440 6440 59
665 20250401 092400 61621190 6480 6480 6480 6480 0
666 20250401 092300 61621190 6480 6480 6480 6480 300
667 20250401 092200 59677190 6480 6480 6480 6480 0
668 20250401 092100 59677190 6480 6450 6480 6450 56
669 20250401 092000 59315930 6480 6480 6480 6480 0
670 20250401 091900 59315930 6480 6480 6480 6480 100
671 20250401 091800 58667930 6480 6480 6480 6480 0
672 20250401 091700 58667930 6480 6480 6480 6480 2
673 20250401 091600 58654970 6450 6480 6480 6450 72
674 20250401 091500 58190200 6500 6490 6500 6490 404
675 20250401 091400 55567200 6480 6480 6480 6480 405
676 20250401 091300 52942800 6480 6480 6480 6480 0
677 20250401 091200 52942800 6480 6480 6480 6480 0
678 20250401 091100 52942800 6480 6480 6480 6480 2
679 20250401 091000 52929840 6470 6470 6470 6470 312
680 20250401 090900 50911200 6470 6470 6470 6470 0
681 20250401 090800 50911200 6470 6470 6470 6470 23
682 20250401 090700 50762390 6480 6450 6480 6450 501
683 20250401 090600 47524070 6430 6420 6430 6420 222
684 20250401 090500 46096700 6420 6420 6420 6420 107
685 20250401 090400 45409760 6400 6400 6400 6400 55
686 20250401 090300 45057760 6400 6410 6420 6400 113
687 20250401 090200 44333090 6440 6430 6440 6430 42
688 20250401 090100 44062940 6440 6440 6450 6370 1189
689 20250401 090000 36408560 6440 6330 6440 6330 5726