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

691
122990/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,691 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,202900,572420315,5950,5950,5950,5950,1326
20250401,202800,572420315,5950,5950,5950,5950,0
20250401,202700,572420315,5950,5950,5950,5950,0
20250401,202600,572420315,5950,5950,5950,5950,0
20250401,202500,572420315,5950,5950,5950,5950,0
20250401,202400,572420315,5950,5950,5950,5950,0
20250401,202300,572420315,5950,5950,5950,5950,0
20250401,202200,572420315,5950,5950,5950,5950,0
20250401,202100,572420315,5950,5950,5950,5950,0
20250401,202000,572420315,5950,5950,5950,5950,0
20250401,201900,572420315,5950,5950,5950,5950,0
20250401,201800,572420315,5950,5950,5950,5950,0
20250401,201700,572420315,5950,5950,5950,5950,0
20250401,201600,572420315,5950,5950,5950,5950,0
20250401,201500,572420315,5950,5950,5950,5950,0
20250401,201400,572420315,5950,5950,5950,5950,0
20250401,201300,572420315,5950,5950,5950,5950,0
20250401,201200,572420315,5950,5950,5950,5950,0
20250401,201100,572420315,5950,5950,5950,5950,0
20250401,201000,572420315,5950,5950,5950,5950,0
20250401,200900,572420315,5950,5950,5950,5950,0
20250401,200800,572420315,5950,5950,5950,5950,0
20250401,200700,572420315,5950,5950,5950,5950,0
20250401,200600,572420315,5950,5950,5950,5950,0
20250401,200500,572420315,5950,5950,5950,5950,0
20250401,200400,572420315,5950,5950,5950,5950,0
20250401,200300,572420315,5950,5950,5950,5950,0
20250401,200200,572420315,5950,5950,5950,5950,0
20250401,200100,572420315,5950,5950,5950,5950,0
20250401,200000,572420315,5950,5950,5950,5950,0
20250401,195900,572420315,5950,5950,5950,5950,1326
20250401,195800,572420315,5950,5950,5950,5950,0
20250401,195700,572420315,5950,5950,5950,5950,0
20250401,195600,572420315,5950,5950,5950,5950,0
20250401,195500,572420315,5950,5950,5950,5950,0
20250401,195400,572420315,5950,5950,5950,5950,0
20250401,195300,572420315,5950,5950,5950,5950,0
20250401,195200,572420315,5950,5950,5950,5950,0
20250401,195100,572420315,5950,5950,5950,5950,0
20250401,195000,572420315,5950,5950,5950,5950,0
20250401,194900,572420315,5950,5950,5950,5950,0
20250401,194800,572420315,5950,5950,5950,5950,0
20250401,194700,572420315,5950,5950,5950,5950,0
20250401,194600,572420315,5950,5950,5950,5950,0
20250401,194500,572420315,5950,5950,5950,5950,0
20250401,194400,572420315,5950,5950,5950,5950,0
20250401,194300,572420315,5950,5950,5950,5950,0
20250401,194200,572420315,5950,5950,5950,5950,0
20250401,194100,572420315,5950,5950,5950,5950,0
20250401,194000,572420315,5950,5950,5950,5950,0
20250401,193900,572420315,5950,5950,5950,5950,0
20250401,193800,572420315,5950,5950,5950,5950,0
20250401,193700,572420315,5950,5950,5950,5950,0
20250401,193600,572420315,5950,5950,5950,5950,0
20250401,193500,572420315,5950,5950,5950,5950,0
20250401,193400,572420315,5950,5950,5950,5950,0
20250401,193300,572420315,5950,5950,5950,5950,0
20250401,193200,572420315,5950,5950,5950,5950,0
20250401,193100,572420315,5950,5950,5950,5950,0
20250401,193000,572420315,5950,5950,5950,5950,0
20250401,192900,572420315,5950,5950,5950,5950,1326
20250401,192800,572420315,5950,5950,5950,5950,0
20250401,192700,572420315,5950,5950,5950,5950,0
20250401,192600,572420315,5950,5950,5950,5950,0
20250401,192500,572420315,5950,5950,5950,5950,0
20250401,192400,572420315,5950,5950,5950,5950,0
20250401,192300,572420315,5950,5950,5950,5950,0
20250401,192200,572420315,5950,5950,5950,5950,0
20250401,192100,572420315,5950,5950,5950,5950,0
20250401,192000,572420315,5950,5950,5950,5950,0
20250401,191900,572420315,5950,5950,5950,5950,0
20250401,191800,572420315,5950,5950,5950,5950,0
20250401,191700,572420315,5950,5950,5950,5950,0
20250401,191600,572420315,5950,5950,5950,5950,0
20250401,191500,572420315,5950,5950,5950,5950,0
20250401,191400,572420315,5950,5950,5950,5950,0
20250401,191300,572420315,5950,5950,5950,5950,0
20250401,191200,572420315,5950,5950,5950,5950,0
20250401,191100,572420315,5950,5950,5950,5950,0
20250401,191000,572420315,5950,5950,5950,5950,0
20250401,190900,572420315,5950,5950,5950,5950,0
20250401,190800,572420315,5950,5950,5950,5950,0
20250401,190700,572420315,5950,5950,5950,5950,0
20250401,190600,572420315,5950,5950,5950,5950,0
20250401,190500,572420315,5950,5950,5950,5950,0
20250401,190400,572420315,5950,5950,5950,5950,0
20250401,190300,572420315,5950,5950,5950,5950,0
20250401,190200,572420315,5950,5950,5950,5950,0
20250401,190100,572420315,5950,5950,5950,5950,0
20250401,190000,572420315,5950,5950,5950,5950,0
20250401,185900,572420315,5950,5950,5950,5950,1326
20250401,185800,572420315,5950,5950,5950,5950,0
20250401,185700,572420315,5950,5950,5950,5950,0
20250401,185600,572420315,5950,5950,5950,5950,0
20250401,185500,572420315,5950,5950,5950,5950,0
20250401,185400,572420315,5950,5950,5950,5950,0
20250401,185300,572420315,5950,5950,5950,5950,0
20250401,185200,572420315,5950,5950,5950,5950,0
20250401,185100,572420315,5950,5950,5950,5950,0
20250401,185000,572420315,5950,5950,5950,5950,0
20250401,184900,572420315,5950,5950,5950,5950,0
20250401,184800,572420315,5950,5950,5950,5950,0
20250401,184700,572420315,5950,5950,5950,5950,0
20250401,184600,572420315,5950,5950,5950,5950,0
20250401,184500,572420315,5950,5950,5950,5950,0
20250401,184400,572420315,5950,5950,5950,5950,0
20250401,184300,572420315,5950,5950,5950,5950,0
20250401,184200,572420315,5950,5950,5950,5950,0
20250401,184100,572420315,5950,5950,5950,5950,0
20250401,184000,572420315,5950,5950,5950,5950,0
20250401,183900,572420315,5950,5950,5950,5950,0
20250401,183800,572420315,5950,5950,5950,5950,0
20250401,183700,572420315,5950,5950,5950,5950,0
20250401,183600,572420315,5950,5950,5950,5950,0
20250401,183500,572420315,5950,5950,5950,5950,0
20250401,183400,572420315,5950,5950,5950,5950,0
20250401,183300,572420315,5950,5950,5950,5950,0
20250401,183200,572420315,5950,5950,5950,5950,0
20250401,183100,572420315,5950,5950,5950,5950,0
20250401,183000,572420315,5950,5950,5950,5950,0
20250401,182900,572420315,5950,5950,5950,5950,1326
20250401,182800,572420315,5950,5950,5950,5950,0
20250401,182700,572420315,5950,5950,5950,5950,0
20250401,182600,572420315,5950,5950,5950,5950,0
20250401,182500,572420315,5950,5950,5950,5950,0
20250401,182400,572420315,5950,5950,5950,5950,0
20250401,182300,572420315,5950,5950,5950,5950,0
20250401,182200,572420315,5950,5950,5950,5950,0
20250401,182100,572420315,5950,5950,5950,5950,0
20250401,182000,572420315,5950,5950,5950,5950,0
20250401,181900,572420315,5950,5950,5950,5950,0
20250401,181800,572420315,5950,5950,5950,5950,0
20250401,181700,572420315,5950,5950,5950,5950,0
20250401,181600,572420315,5950,5950,5950,5950,0
20250401,181500,572420315,5950,5950,5950,5950,0
20250401,181400,572420315,5950,5950,5950,5950,0
20250401,181300,572420315,5950,5950,5950,5950,0
20250401,181200,572420315,5950,5950,5950,5950,0
20250401,181100,572420315,5950,5950,5950,5950,0
20250401,181000,572420315,5950,5950,5950,5950,0
20250401,180900,572420315,5950,5950,5950,5950,0
20250401,180800,572420315,5950,5950,5950,5950,0
20250401,180700,572420315,5950,5950,5950,5950,0
20250401,180600,572420315,5950,5950,5950,5950,0
20250401,180500,572420315,5950,5950,5950,5950,0
20250401,180400,572420315,5950,5950,5950,5950,0
20250401,180300,572420315,5950,5950,5950,5950,0
20250401,180200,572420315,5950,5950,5950,5950,0
20250401,180100,572420315,5950,5950,5950,5950,0
20250401,180000,572420315,5950,5950,5950,5950,0
20250401,175900,572420315,5950,5950,5950,5950,1326
20250401,175800,572420315,5950,5950,5950,5950,0
20250401,175700,572420315,5950,5950,5950,5950,0
20250401,175600,572420315,5950,5950,5950,5950,0
20250401,175500,572420315,5950,5950,5950,5950,0
20250401,175400,572420315,5950,5950,5950,5950,0
20250401,175300,572420315,5950,5950,5950,5950,0
20250401,175200,572420315,5950,5950,5950,5950,0
20250401,175100,572420315,5950,5950,5950,5950,0
20250401,175000,572420315,5950,5950,5950,5950,0
20250401,174900,572420315,5950,5950,5950,5950,0
20250401,174800,572420315,5950,5950,5950,5950,0
20250401,174700,572420315,5950,5950,5950,5950,0
20250401,174600,572420315,5950,5950,5950,5950,0
20250401,174500,572420315,5950,5950,5950,5950,0
20250401,174400,572420315,5950,5950,5950,5950,0
20250401,174300,572420315,5950,5950,5950,5950,0
20250401,174200,572420315,5950,5950,5950,5950,0
20250401,174100,572420315,5950,5950,5950,5950,0
20250401,174000,572420315,5950,5950,5950,5950,0
20250401,173900,572420315,5950,5950,5950,5950,0
20250401,173800,572420315,5950,5950,5950,5950,0
20250401,173700,572420315,5950,5950,5950,5950,0
20250401,173600,572420315,5950,5950,5950,5950,0
20250401,173500,572420315,5950,5950,5950,5950,0
20250401,173400,572420315,5950,5950,5950,5950,0
20250401,173300,572420315,5950,5950,5950,5950,0
20250401,173200,572420315,5950,5950,5950,5950,0
20250401,173100,572420315,5950,5950,5950,5950,0
20250401,173000,572420315,5950,5950,5950,5950,0
20250401,172900,572420315,5950,5950,5950,5950,1326
20250401,172800,572420315,5950,5950,5950,5950,0
20250401,172700,572420315,5950,5950,5950,5950,0
20250401,172600,572420315,5950,5950,5950,5950,0
20250401,172500,572420315,5950,5950,5950,5950,0
20250401,172400,572420315,5950,5950,5950,5950,0
20250401,172300,572420315,5950,5950,5950,5950,0
20250401,172200,572420315,5950,5950,5950,5950,0
20250401,172100,572420315,5950,5950,5950,5950,0
20250401,172000,572420315,5950,5950,5950,5950,0
20250401,171900,572420315,5950,5950,5950,5950,0
20250401,171800,572420315,5950,5950,5950,5950,0
20250401,171700,572420315,5950,5950,5950,5950,0
20250401,171600,572420315,5950,5950,5950,5950,0
20250401,171500,572420315,5950,5950,5950,5950,0
20250401,171400,572420315,5950,5950,5950,5950,0
20250401,171300,572420315,5950,5950,5950,5950,0
20250401,171200,572420315,5950,5950,5950,5950,0
20250401,171100,572420315,5950,5950,5950,5950,0
20250401,171000,572420315,5950,5950,5950,5950,0
20250401,170900,572420315,5950,5950,5950,5950,0
20250401,170800,572420315,5950,5950,5950,5950,0
20250401,170700,572420315,5950,5950,5950,5950,0
20250401,170600,572420315,5950,5950,5950,5950,0
20250401,170500,572420315,5950,5950,5950,5950,0
20250401,170400,572420315,5950,5950,5950,5950,0
20250401,170300,572420315,5950,5950,5950,5950,0
20250401,170200,572420315,5950,5950,5950,5950,0
20250401,170100,572420315,5950,5950,5950,5950,0
20250401,170000,572420315,5950,5950,5950,5950,0
20250401,165900,572420315,5950,5950,5950,5950,1326
20250401,165800,572420315,5950,5950,5950,5950,0
20250401,165700,572420315,5950,5950,5950,5950,0
20250401,165600,572420315,5950,5950,5950,5950,0
20250401,165500,572420315,5950,5950,5950,5950,0
20250401,165400,572420315,5950,5950,5950,5950,0
20250401,165300,572420315,5950,5950,5950,5950,0
20250401,165200,572420315,5950,5950,5950,5950,0
20250401,165100,572420315,5950,5950,5950,5950,0
20250401,165000,572420315,5950,5950,5950,5950,0
20250401,164900,572420315,5950,5950,5950,5950,0
20250401,164800,572420315,5950,5950,5950,5950,0
20250401,164700,572420315,5950,5950,5950,5950,0
20250401,164600,572420315,5950,5950,5950,5950,0
20250401,164500,572420315,5950,5950,5950,5950,0
20250401,164400,572420315,5950,5950,5950,5950,0
20250401,164300,572420315,5950,5950,5950,5950,0
20250401,164200,572420315,5950,5950,5950,5950,0
20250401,164100,572420315,5950,5950,5950,5950,0
20250401,164000,572420315,5950,5950,5950,5950,0
20250401,163900,572420315,5950,5950,5950,5950,0
20250401,163800,572420315,5950,5950,5950,5950,0
20250401,163700,572420315,5950,5950,5950,5950,0
20250401,163600,572420315,5950,5950,5950,5950,0
20250401,163500,572420315,5950,5950,5950,5950,0
20250401,163400,572420315,5950,5950,5950,5950,0
20250401,163300,572420315,5950,5950,5950,5950,0
20250401,163200,572420315,5950,5950,5950,5950,0
20250401,163100,572420315,5950,5950,5950,5950,0
20250401,163000,572420315,5950,5950,5950,5950,0
20250401,162900,572420315,5950,5950,5950,5950,1326
20250401,162800,572420315,5950,5950,5950,5950,0
20250401,162700,572420315,5950,5950,5950,5950,0
20250401,162600,572420315,5950,5950,5950,5950,0
20250401,162500,572420315,5950,5950,5950,5950,0
20250401,162400,572420315,5950,5950,5950,5950,0
20250401,162300,572420315,5950,5950,5950,5950,0
20250401,162200,572420315,5950,5950,5950,5950,0
20250401,162100,572420315,5950,5950,5950,5950,0
20250401,162000,572420315,5950,5950,5950,5950,0
20250401,161900,572420315,5950,5950,5950,5950,0
20250401,161800,572420315,5950,5950,5950,5950,0
20250401,161700,572420315,5950,5950,5950,5950,0
20250401,161600,572420315,5950,5950,5950,5950,0
20250401,161500,572420315,5950,5950,5950,5950,0
20250401,161400,572420315,5950,5950,5950,5950,0
20250401,161300,572420315,5950,5950,5950,5950,0
20250401,161200,572420315,5950,5950,5950,5950,0
20250401,161100,572420315,5950,5950,5950,5950,0
20250401,161000,572420315,5950,5950,5950,5950,0
20250401,160900,572420315,5950,5950,5950,5950,0
20250401,160800,572420315,5950,5950,5950,5950,0
20250401,160700,572420315,5950,5950,5950,5950,0
20250401,160600,572420315,5950,5950,5950,5950,0
20250401,160500,572420315,5950,5950,5950,5950,0
20250401,160400,572420315,5950,5950,5950,5950,0
20250401,160300,572420315,5950,5950,5950,5950,0
20250401,160200,572420315,5950,5950,5950,5950,0
20250401,160100,572420315,5950,5950,5950,5950,0
20250401,160000,572420315,5950,5950,5950,5950,0
20250401,155900,572420315,5950,5950,5950,5950,1326
20250401,155800,572420315,5950,5950,5950,5950,0
20250401,155700,572420315,5950,5950,5950,5950,0
20250401,155600,572420315,5950,5950,5950,5950,0
20250401,155500,572420315,5950,5950,5950,5950,0
20250401,155400,572420315,5950,5950,5950,5950,0
20250401,155300,572420315,5950,5950,5950,5950,0
20250401,155200,572420315,5950,5950,5950,5950,0
20250401,155100,572420315,5950,5950,5950,5950,0
20250401,155000,572420315,5950,5950,5950,5950,0
20250401,154900,572420315,5950,5950,5950,5950,0
20250401,154800,572420315,5950,5950,5950,5950,0
20250401,154700,572420315,5950,5950,5950,5950,0
20250401,154600,572420315,5950,5950,5950,5950,0
20250401,154500,572420315,5950,5950,5950,5950,0
20250401,154400,572420315,5950,5950,5950,5950,0
20250401,154300,572420315,5950,5950,5950,5950,0
20250401,154200,572420315,5950,5950,5950,5950,0
20250401,154100,572420315,5950,5950,5950,5950,0
20250401,154000,572420315,5950,5950,5950,5950,0
20250401,153900,572420315,5950,5950,5950,5950,0
20250401,153800,572420315,5950,5950,5950,5950,0
20250401,153700,572420315,5950,5950,5950,5950,0
20250401,153600,572420315,5950,5950,5950,5950,0
20250401,153500,572420315,5950,5950,5950,5950,0
20250401,153400,572420315,5950,5950,5950,5950,0
20250401,153300,572420315,5950,5950,5950,5950,0
20250401,153200,572420315,5950,5950,5950,5950,0
20250401,153100,572420315,5950,5950,5950,5950,0
20250401,153000,572420315,5950,5950,5950,5950,1326
20250401,152900,564530615,5940,5940,5940,5940,0
20250401,152800,564530615,5940,5940,5940,5940,0
20250401,152700,564530615,5940,5940,5940,5940,0
20250401,152600,564530615,5940,5940,5940,5940,0
20250401,152500,564530615,5940,5940,5940,5940,0
20250401,152400,564530615,5940,5940,5940,5940,0
20250401,152300,564530615,5940,5940,5940,5940,0
20250401,152200,564530615,5940,5940,5940,5940,0
20250401,152100,564530615,5940,5940,5940,5940,0
20250401,152000,564530615,5940,5940,5940,5940,0
20250401,151900,564530615,5940,5940,5940,5930,122
20250401,151800,563807125,5930,5940,5940,5930,300
20250401,151700,562025965,5950,5940,5950,5940,408
20250401,151600,559602335,5950,5940,5950,5940,297
20250401,151500,557838035,5950,5950,5950,5950,0
20250401,151400,557838035,5950,5950,5950,5940,158
20250401,151300,556899485,5940,5950,5950,5940,455
20250401,151200,554194145,5950,5950,5950,5950,0
20250401,151100,554194145,5950,5950,5950,5950,116
20250401,151000,553503945,5960,5960,5960,5960,1
20250401,150900,553497985,5955,5955,5955,5955,263
20250401,150800,551931820,5960,5960,5960,5960,166
20250401,150700,550942460,5970,5960,5970,5960,169
20250401,150600,549935210,5970,5970,5970,5970,0
20250401,150500,549935210,5970,5970,5970,5970,0
20250401,150400,549935210,5970,5970,5970,5970,0
20250401,150300,549935210,5970,5960,5970,5955,539
20250401,150200,546722765,5960,5960,5960,5960,0
20250401,150100,546722765,5960,5950,5960,5950,111
20250401,150000,546062305,5950,5950,5950,5950,400
20250401,145900,543682305,5950,5950,5950,5950,117
20250401,145800,542986155,5960,5960,5960,5960,0
20250401,145700,542986155,5960,5960,5960,5960,0
20250401,145600,542986155,5960,5960,5960,5960,201
20250401,145500,541788195,5970,5970,5970,5970,103
20250401,145400,541173285,5970,5970,5970,5970,754
20250401,145300,536671905,5970,5960,5970,5960,101
20250401,145200,536068945,5960,5950,5960,5950,493
20250401,145100,533134665,5950,5950,5950,5950,958
20250401,145000,527434565,5930,5930,5930,5930,1
20250401,144900,527428635,5950,5950,5950,5950,0
20250401,144800,527428635,5950,5940,5950,5930,288
20250401,144700,525720425,5950,5940,5950,5940,3
20250401,144600,525702595,5940,5940,5940,5940,0
20250401,144500,525702595,5940,5940,5940,5940,2
20250401,144400,525690715,5940,5940,5940,5940,0
20250401,144300,525690715,5940,5940,5940,5940,2
20250401,144200,525678835,5950,5940,5950,5940,13
20250401,144100,525601605,5950,5950,5950,5940,3
20250401,144000,525583765,5940,5940,5940,5940,5
20250401,143900,525554065,5950,5950,5950,5950,0
20250401,143800,525554065,5950,5950,5950,5950,0
20250401,143700,525554065,5950,5950,5950,5950,0
20250401,143600,525554065,5950,5950,5950,5950,0
20250401,143500,525554065,5950,5950,5950,5950,0
20250401,143400,525554065,5950,5940,5950,5940,2
20250401,143300,525542175,5950,5950,5950,5950,2
20250401,143200,525530275,5940,5940,5940,5940,2
20250401,143100,525518395,5940,5940,5940,5940,0
20250401,143000,525518395,5940,5940,5940,5940,0
20250401,142900,525518395,5940,5940,5940,5940,1
20250401,142800,525512455,5950,5960,5960,5940,2123
20250401,142700,512894235,5960,5960,5960,5960,200
20250401,142600,511702235,5970,5980,5980,5970,1365
20250401,142500,503552575,5980,5980,5980,5970,81
20250401,142400,503068205,5980,5970,5980,5970,56
20250401,142300,502733875,5970,5970,5980,5970,85
20250401,142200,502226195,5980,5980,5980,5980,0
20250401,142100,502226195,5980,5970,5980,5970,834
20250401,142000,497246655,5960,5950,5960,5950,1582
20250401,141900,487822945,5960,5950,5960,5950,395
20250401,141800,485472685,5940,5940,5940,5940,1
20250401,141700,485466745,5950,5950,5950,5950,0
20250401,141600,485466745,5950,5950,5950,5950,20
20250401,141500,485347745,5950,5950,5950,5950,1048
20250401,141400,479112145,5950,5950,5950,5950,0
20250401,141300,479112145,5950,5950,5950,5950,699
20250401,141200,474953095,5950,5950,5950,5950,155
20250401,141100,474030845,5950,5950,5960,5950,132
20250401,141000,473244845,5950,5960,5960,5950,97
20250401,140900,472667235,5950,5940,5950,5940,1280
20250401,140800,465056945,5940,5930,5940,5930,366
20250401,140700,462883565,5950,5950,5950,5950,1
20250401,140600,462877615,5930,5930,5930,5930,1
20250401,140500,462871685,5930,5930,5930,5930,117
20250401,140400,462177875,5930,5930,5930,5930,1
20250401,140300,462171945,5930,5930,5930,5930,0
20250401,140200,462171945,5930,5930,5930,5930,71
20250401,140100,461750915,5930,5930,5930,5930,0
20250401,140000,461750915,5930,5930,5930,5930,7
20250401,135900,461709405,5930,5940,5940,5930,65
20250401,135800,461323915,5950,5950,5950,5950,1
20250401,135700,461317965,5940,5940,5940,5940,1
20250401,135600,461312025,5940,5940,5950,5940,3031
20250401,135500,443292015,5940,5930,5940,5930,85
20250401,135400,442787955,5930,5930,5930,5930,0
20250401,135300,442787955,5930,5930,5930,5930,0
20250401,135200,442787955,5930,5930,5930,5930,55
20250401,135100,442461805,5940,5930,5940,5930,96
20250401,135000,441892055,5930,5940,5940,5930,2
20250401,134900,441880185,5930,5930,5930,5930,0
20250401,134800,441880185,5930,5930,5930,5930,200
20250401,134700,440694185,5930,5910,5930,5910,2140
20250401,134600,428035685,5900,5920,5920,5900,4333
20250401,134500,402457105,5920,5920,5920,5920,173
20250401,134400,401432945,5940,5930,5940,5930,66
20250401,134300,401041555,5930,5920,5930,5920,209
20250401,134200,399802275,5920,5910,5930,5910,1030
20250401,134100,393698445,5920,5915,5930,5915,294
20250401,134000,391957465,5920,5920,5920,5920,400
20250401,133900,389589465,5910,5910,5910,5910,1
20250401,133800,389583555,5920,5920,5920,5920,52
20250401,133700,389275715,5920,5920,5920,5920,73
20250401,133600,388843555,5920,5920,5920,5920,0
20250401,133500,388843555,5920,5920,5920,5920,3
20250401,133400,388825795,5930,5930,5930,5930,0
20250401,133300,388825795,5930,5930,5930,5920,178
20250401,133200,387771985,5930,5930,5930,5930,0
20250401,133100,387771985,5930,5910,5930,5910,903
20250401,133000,382429215,5920,5890,5920,5890,2581
20250401,132900,367196685,5890,5890,5890,5890,426
20250401,132800,364687545,5890,5890,5890,5890,0
20250401,132700,364687545,5890,5880,5890,5880,138
20250401,132600,363874735,5870,5870,5870,5870,0
20250401,132500,363874735,5870,5880,5880,5870,16
20250401,132400,363780805,5880,5880,5880,5880,0
20250401,132300,363780805,5880,5880,5880,5880,1460
20250401,132200,355196005,5880,5880,5880,5880,1
20250401,132100,355190125,5890,5890,5890,5890,2
20250401,132000,355178345,5890,5880,5890,5880,13
20250401,131900,355101785,5890,5890,5890,5890,1
20250401,131800,355095895,5880,5885,5885,5880,258
20250401,131700,353578845,5890,5890,5890,5890,1
20250401,131600,353572955,5890,5890,5890,5890,0
20250401,131500,353572955,5890,5890,5890,5890,0
20250401,131400,353572955,5890,5890,5890,5890,10
20250401,131300,353514055,5890,5890,5890,5890,0
20250401,131200,353514055,5890,5890,5890,5890,0
20250401,131100,353514055,5890,5880,5890,5880,6
20250401,131000,353478725,5880,5880,5880,5880,0
20250401,130900,353478725,5880,5880,5880,5880,241
20250401,130800,352061645,5890,5880,5890,5880,228
20250401,130700,350718745,5870,5870,5870,5870,0
20250401,130600,350718745,5870,5870,5870,5870,2
20250401,130500,350707005,5870,5870,5870,5870,0
20250401,130400,350707005,5870,5870,5870,5870,150
20250401,130300,349826505,5870,5870,5870,5870,2
20250401,130200,349814765,5890,5890,5890,5890,0
20250401,130100,349814765,5890,5890,5890,5890,1
20250401,130000,349808875,5880,5880,5880,5880,315
20250401,125900,347956675,5880,5880,5880,5880,1
20250401,125800,347950795,5890,5890,5890,5890,7
20250401,125700,347909565,5890,5890,5890,5890,397
20250401,125600,345571235,5900,5900,5900,5900,0
20250401,125500,345571235,5900,5900,5900,5900,20
20250401,125400,345453235,5900,5900,5900,5900,300
20250401,125300,343683235,5910,5910,5910,5910,0
20250401,125200,343683235,5910,5910,5910,5910,201
20250401,125100,342495325,5910,5910,5910,5910,300
20250401,125000,340722325,5910,5910,5910,5910,0
20250401,124900,340722325,5910,5910,5910,5910,500
20250401,124800,337767325,5910,5910,5910,5910,500
20250401,124700,334812325,5920,5920,5920,5920,552
20250401,124600,331544485,5910,5910,5910,5910,551
20250401,124500,328288075,5910,5910,5910,5910,228
20250401,124400,326940595,5910,5900,5910,5900,900
20250401,124300,321626595,5890,5900,5900,5890,1401
20250401,124200,313366915,5910,5920,5920,5910,387
20250401,124100,311077025,5910,5910,5910,5910,51
20250401,124000,310775615,5910,5910,5910,5910,0
20250401,123900,310775615,5910,5910,5910,5910,0
20250401,123800,310775615,5910,5910,5910,5910,0
20250401,123700,310775615,5910,5910,5910,5910,54
20250401,123600,310456475,5910,5910,5910,5910,2
20250401,123500,310444655,5910,5910,5910,5910,2
20250401,123400,310432835,5910,5910,5910,5910,0
20250401,123300,310432835,5910,5910,5910,5910,0
20250401,123200,310432835,5910,5920,5920,5910,325
20250401,123100,308509985,5920,5920,5920,5920,0
20250401,123000,308509985,5920,5920,5920,5920,0
20250401,122900,308509985,5920,5920,5920,5920,20
20250401,122800,308391585,5900,5900,5900,5900,0
20250401,122700,308391585,5900,5910,5910,5900,1601
20250401,122600,298938975,5920,5920,5920,5920,0
20250401,122500,298938975,5920,5920,5920,5910,341
20250401,122400,296920265,5910,5920,5920,5900,844
20250401,122300,291934225,5900,5900,5900,5900,20
20250401,122200,291816225,5900,5900,5900,5900,755
20250401,122100,287361725,5900,5910,5910,5900,942
20250401,122000,281799925,5910,5900,5910,5900,502
20250401,121900,278833115,5900,5900,5900,5900,0
20250401,121800,278833115,5900,5900,5900,5900,127
20250401,121700,278083815,5900,5900,5900,5900,500
20250401,121600,275133815,5900,5900,5900,5900,0
20250401,121500,275133815,5900,5900,5900,5900,2
20250401,121400,275122015,5900,5900,5900,5900,0
20250401,121300,275122015,5900,5900,5900,5900,190
20250401,121200,274001015,5890,5890,5890,5890,204
20250401,121100,272799455,5890,5860,5890,5860,385
20250401,121000,270536055,5860,5860,5860,5860,0
20250401,120900,270536055,5860,5860,5860,5860,0
20250401,120800,270536055,5860,5860,5860,5860,201
20250401,120700,269358195,5870,5870,5870,5870,4
20250401,120600,269334715,5870,5870,5870,5870,39
20250401,120500,269105785,5870,5870,5870,5870,0
20250401,120400,269105785,5870,5870,5870,5870,0
20250401,120300,269105785,5870,5860,5870,5860,486
20250401,120200,266256895,5870,5870,5870,5870,153
20250401,120100,265358785,5870,5870,5870,5870,0
20250401,120000,265358785,5870,5870,5870,5870,153
20250401,115900,264460675,5860,5860,5870,5860,262
20250401,115800,262925345,5860,5850,5860,5850,43
20250401,115700,262673455,5850,5840,5860,5840,17
20250401,115600,262574125,5850,5830,5850,5830,70
20250401,115500,262164775,5830,5870,5870,5830,8409
20250401,115400,212815335,5870,5870,5870,5870,22
20250401,115300,212686195,5870,5870,5870,5870,115
20250401,115200,212011145,5870,5870,5870,5870,27
20250401,115100,211852655,5870,5870,5870,5870,12
20250401,115000,211782215,5870,5870,5870,5870,40
20250401,114900,211547415,5870,5870,5870,5870,25
20250401,114800,211400665,5870,5870,5870,5870,85
20250401,114700,210901715,5870,5870,5870,5870,23
20250401,114600,210766705,5870,5870,5870,5870,11
20250401,114500,210702135,5870,5880,5880,5870,221
20250401,114400,209403115,5870,5880,5880,5870,112
20250401,114300,208744615,5870,5880,5880,5860,306
20250401,114200,206948445,5870,5870,5870,5870,0
20250401,114100,206948445,5870,5870,5870,5870,1
20250401,114000,206942575,5870,5870,5870,5870,9
20250401,113900,206889745,5880,5880,5880,5880,970
20250401,113800,201186145,5880,5880,5880,5880,2
20250401,113700,201174385,5880,5880,5880,5880,0
20250401,113600,201174385,5880,5890,5890,5880,37
20250401,113500,200956465,5890,5890,5890,5890,1
20250401,113400,200950575,5890,5890,5890,5890,0
20250401,113300,200950575,5890,5890,5890,5890,0
20250401,113200,200950575,5890,5890,5890,5890,122
20250401,113100,200231995,5910,5910,5910,5910,0
20250401,113000,200231995,5910,5910,5910,5910,0
20250401,112900,200231995,5910,5910,5910,5910,1
20250401,112800,200226085,5890,5890,5890,5890,0
20250401,112700,200226085,5890,5890,5890,5890,1
20250401,112600,200220195,5900,5900,5900,5900,0
20250401,112500,200220195,5900,5900,5900,5900,0
20250401,112400,200220195,5900,5890,5900,5890,66
20250401,112300,199830805,5880,5880,5900,5880,939
20250401,112200,194291305,5890,5890,5890,5890,67
20250401,112100,193896675,5880,5880,5880,5880,3
20250401,112000,193879035,5880,5880,5880,5880,0
20250401,111900,193879035,5880,5880,5880,5880,0
20250401,111800,193879035,5880,5880,5880,5880,1
20250401,111700,193873155,5880,5880,5880,5880,10
20250401,111600,193814355,5880,5890,5890,5880,94
20250401,111500,193261315,5880,5880,5880,5880,24
20250401,111400,193120195,5890,5890,5890,5890,0
20250401,111300,193120195,5890,5890,5890,5890,20
20250401,111200,193002395,5890,5890,5890,5890,0
20250401,111100,193002395,5890,5890,5890,5890,18
20250401,111000,192896375,5890,5890,5890,5890,0
20250401,110900,192896375,5890,5890,5890,5890,491
20250401,110800,190004385,5870,5870,5870,5870,0
20250401,110700,190004385,5870,5860,5880,5860,1320
20250401,110600,182245635,5850,5850,5850,5850,34
20250401,110500,182046735,5860,5830,5860,5830,955
20250401,110400,176462685,5840,5850,5850,5840,1483
20250401,110300,167799715,5850,5850,5850,5850,0
20250401,110200,167799715,5850,5870,5870,5850,14
20250401,110100,167717575,5850,5850,5860,5850,114
20250401,110000,167049675,5850,5850,5850,5850,105
20250401,105900,166435425,5850,5850,5850,5850,90
20250401,105800,165908925,5850,5840,5870,5840,696
20250401,105700,161830675,5840,5840,5840,5840,0
20250401,105600,161830675,5840,5840,5840,5840,26
20250401,105500,161678835,5840,5840,5840,5840,28
20250401,105400,161515315,5830,5830,5850,5830,139
20250401,105300,160702945,5830,5840,5840,5830,435
20250401,105200,158163215,5840,5860,5860,5840,1383
20250401,105100,150062065,5870,5870,5870,5870,5
20250401,105000,150032715,5870,5870,5870,5870,150
20250401,104900,149152215,5870,5870,5870,5870,0
20250401,104800,149152215,5870,5870,5870,5870,0
20250401,104700,149152215,5870,5870,5870,5870,0
20250401,104600,149152215,5870,5870,5870,5870,0
20250401,104500,149152215,5870,5870,5870,5870,6
20250401,104400,149116995,5870,5860,5870,5860,359
20250401,104300,147010665,5840,5860,5860,5840,514
20250401,104200,144004025,5850,5850,5850,5850,18
20250401,104100,143898725,5850,5840,5850,5840,199
20250401,104000,142735565,5840,5840,5840,5840,0
20250401,103900,142735565,5840,5840,5840,5840,100
20250401,103800,142151565,5820,5820,5820,5820,0
20250401,103700,142151565,5820,5840,5840,5820,1424
20250401,103600,133853495,5840,5840,5840,5840,5
20250401,103500,133824295,5840,5840,5840,5830,16
20250401,103400,133730865,5830,5830,5830,5830,52
20250401,103300,133427705,5840,5830,5840,5830,2
20250401,103200,133416035,5830,5830,5840,5820,1775
20250401,103100,123056985,5820,5820,5820,5820,8
20250401,103000,123010425,5820,5830,5830,5820,35
20250401,102900,122806625,5820,5820,5820,5820,0
20250401,102800,122806625,5820,5820,5820,5820,639
20250401,102700,119087645,5810,5820,5820,5810,104
20250401,102600,118482405,5810,5820,5820,5810,21
20250401,102500,118360375,5810,5820,5820,5810,72
20250401,102400,117941915,5820,5820,5820,5820,54
20250401,102300,117627635,5820,5820,5820,5820,0
20250401,102200,117627635,5820,5820,5820,5820,84
20250401,102100,117138755,5820,5820,5820,5820,0
20250401,102000,117138755,5820,5840,5840,5820,410
20250401,101900,114747665,5850,5850,5850,5850,110
20250401,101800,114104165,5850,5830,5850,5830,3
20250401,101700,114086655,5830,5860,5860,5830,700
20250401,101600,109992185,5860,5860,5860,5860,0
20250401,101500,109992185,5860,5870,5870,5860,172
20250401,101400,108984015,5860,5860,5870,5860,441
20250401,101300,106399745,5860,5860,5860,5860,202
20250401,101200,105216025,5860,5860,5860,5860,37
20250401,101100,104999205,5860,5840,5860,5840,132
20250401,101000,104226885,5800,5800,5800,5800,131
20250401,100900,103467085,5800,5810,5950,5800,3146
20250401,100800,84966695,5800,5800,5800,5800,2
20250401,100700,84955095,5810,5810,5810,5810,1
20250401,100600,84949285,5790,5800,5800,5780,159
20250401,100500,84027965,5790,5790,5790,5790,105
20250401,100400,83420015,5780,5780,5780,5780,120
20250401,100300,82726415,5760,5770,5770,5760,163
20250401,100200,81786565,5770,5770,5770,5770,9
20250401,100100,81734635,5760,5770,5780,5760,250
20250401,100000,80291715,5770,5760,5770,5750,690
20250401,095900,76322885,5760,5760,5770,5760,258
20250401,095800,74835705,5750,5780,5780,5750,1608
20250401,095700,65584855,5780,5780,5780,5780,56
20250401,095600,65261175,5780,5800,5800,5780,958
20250401,095500,59713295,5810,5810,5810,5810,0
20250401,095400,59713295,5810,5810,5810,5810,12
20250401,095300,59643575,5800,5800,5800,5800,0
20250401,095200,59643575,5800,5810,5810,5800,260
20250401,095100,58133945,5830,5830,5830,5830,0
20250401,095000,58133945,5830,5820,5830,5810,101
20250401,094900,57547015,5830,5830,5830,5830,8
20250401,094800,57500375,5830,5820,5830,5810,51
20250401,094700,57203965,5830,5820,5830,5820,392
20250401,094600,54921015,5810,5820,5820,5810,39
20250401,094500,54694385,5810,5850,5850,5800,2006
20250401,094400,42982045,5860,5860,5860,5860,0
20250401,094300,42982045,5860,5855,5860,5855,6
20250401,094200,42946910,5850,5850,5850,5850,129
20250401,094100,42192260,5860,5860,5860,5860,0
20250401,094000,42192260,5860,5860,5860,5860,0
20250401,093900,42192260,5860,5860,5860,5860,0
20250401,093800,42192260,5860,5860,5860,5860,100
20250401,093700,41606260,5850,5850,5850,5850,1
20250401,093600,41600410,5850,5850,5870,5850,499
20250401,093500,38680940,5850,5850,5850,5850,2
20250401,093400,38669240,5850,5850,5850,5850,5
20250401,093300,38639990,5860,5870,5870,5860,283
20250401,093200,36981120,5870,5870,5870,5870,0
20250401,093100,36981120,5870,5870,5870,5870,65
20250401,093000,36599570,5860,5890,5890,5860,304
20250401,092900,34814070,5880,5890,5890,5880,1089
20250401,092800,28399970,5890,5890,5900,5890,54
20250401,092700,28081490,5890,5890,5890,5890,0
20250401,092600,28081490,5890,5890,5890,5890,154
20250401,092500,27174430,5900,5910,5910,5900,1135
20250401,092400,20470950,5910,5910,5910,5910,20
20250401,092300,20352750,5910,5920,5920,5910,30
20250401,092200,20175410,5920,5910,5950,5910,832
20250401,092100,15234970,5910,5915,5915,5910,810
20250401,092000,10447370,5920,5920,5920,5920,0
20250401,091900,10447370,5920,5920,5920,5920,0
20250401,091800,10447370,5920,5920,5920,5920,155
20250401,091700,9529770,5910,5910,5910,5910,0
20250401,091600,9529770,5910,5910,5910,5910,0
20250401,091500,9529770,5910,5910,5910,5910,44
20250401,091400,9269730,5910,5910,5910,5910,56
20250401,091300,8938770,5910,5910,5910,5910,130
20250401,091200,8170470,5910,5910,5910,5910,0
20250401,091100,8170470,5910,5910,5910,5910,0
20250401,091000,8170470,5910,5910,5910,5910,0
20250401,090900,8170470,5910,5920,5920,5910,53
20250401,090800,7857080,5910,5900,5910,5900,350
20250401,090700,5791070,5890,5890,5890,5890,100
20250401,090600,5202070,5890,5900,5900,5890,123
20250401,090500,4476390,5900,5900,5900,5900,0
20250401,090400,4476390,5900,5900,5900,5900,3
20250401,090300,4458690,5900,5870,5900,5870,399
20250401,090200,2110550,5850,5850,5850,5850,0
20250401,090100,2110550,5850,5850,5850,5850,281
20250401,090000,466700,5850,5830,5850,5830,80
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 202900 572420315 5950 5950 5950 5950 1326
3 20250401 202800 572420315 5950 5950 5950 5950 0
4 20250401 202700 572420315 5950 5950 5950 5950 0
5 20250401 202600 572420315 5950 5950 5950 5950 0
6 20250401 202500 572420315 5950 5950 5950 5950 0
7 20250401 202400 572420315 5950 5950 5950 5950 0
8 20250401 202300 572420315 5950 5950 5950 5950 0
9 20250401 202200 572420315 5950 5950 5950 5950 0
10 20250401 202100 572420315 5950 5950 5950 5950 0
11 20250401 202000 572420315 5950 5950 5950 5950 0
12 20250401 201900 572420315 5950 5950 5950 5950 0
13 20250401 201800 572420315 5950 5950 5950 5950 0
14 20250401 201700 572420315 5950 5950 5950 5950 0
15 20250401 201600 572420315 5950 5950 5950 5950 0
16 20250401 201500 572420315 5950 5950 5950 5950 0
17 20250401 201400 572420315 5950 5950 5950 5950 0
18 20250401 201300 572420315 5950 5950 5950 5950 0
19 20250401 201200 572420315 5950 5950 5950 5950 0
20 20250401 201100 572420315 5950 5950 5950 5950 0
21 20250401 201000 572420315 5950 5950 5950 5950 0
22 20250401 200900 572420315 5950 5950 5950 5950 0
23 20250401 200800 572420315 5950 5950 5950 5950 0
24 20250401 200700 572420315 5950 5950 5950 5950 0
25 20250401 200600 572420315 5950 5950 5950 5950 0
26 20250401 200500 572420315 5950 5950 5950 5950 0
27 20250401 200400 572420315 5950 5950 5950 5950 0
28 20250401 200300 572420315 5950 5950 5950 5950 0
29 20250401 200200 572420315 5950 5950 5950 5950 0
30 20250401 200100 572420315 5950 5950 5950 5950 0
31 20250401 200000 572420315 5950 5950 5950 5950 0
32 20250401 195900 572420315 5950 5950 5950 5950 1326
33 20250401 195800 572420315 5950 5950 5950 5950 0
34 20250401 195700 572420315 5950 5950 5950 5950 0
35 20250401 195600 572420315 5950 5950 5950 5950 0
36 20250401 195500 572420315 5950 5950 5950 5950 0
37 20250401 195400 572420315 5950 5950 5950 5950 0
38 20250401 195300 572420315 5950 5950 5950 5950 0
39 20250401 195200 572420315 5950 5950 5950 5950 0
40 20250401 195100 572420315 5950 5950 5950 5950 0
41 20250401 195000 572420315 5950 5950 5950 5950 0
42 20250401 194900 572420315 5950 5950 5950 5950 0
43 20250401 194800 572420315 5950 5950 5950 5950 0
44 20250401 194700 572420315 5950 5950 5950 5950 0
45 20250401 194600 572420315 5950 5950 5950 5950 0
46 20250401 194500 572420315 5950 5950 5950 5950 0
47 20250401 194400 572420315 5950 5950 5950 5950 0
48 20250401 194300 572420315 5950 5950 5950 5950 0
49 20250401 194200 572420315 5950 5950 5950 5950 0
50 20250401 194100 572420315 5950 5950 5950 5950 0
51 20250401 194000 572420315 5950 5950 5950 5950 0
52 20250401 193900 572420315 5950 5950 5950 5950 0
53 20250401 193800 572420315 5950 5950 5950 5950 0
54 20250401 193700 572420315 5950 5950 5950 5950 0
55 20250401 193600 572420315 5950 5950 5950 5950 0
56 20250401 193500 572420315 5950 5950 5950 5950 0
57 20250401 193400 572420315 5950 5950 5950 5950 0
58 20250401 193300 572420315 5950 5950 5950 5950 0
59 20250401 193200 572420315 5950 5950 5950 5950 0
60 20250401 193100 572420315 5950 5950 5950 5950 0
61 20250401 193000 572420315 5950 5950 5950 5950 0
62 20250401 192900 572420315 5950 5950 5950 5950 1326
63 20250401 192800 572420315 5950 5950 5950 5950 0
64 20250401 192700 572420315 5950 5950 5950 5950 0
65 20250401 192600 572420315 5950 5950 5950 5950 0
66 20250401 192500 572420315 5950 5950 5950 5950 0
67 20250401 192400 572420315 5950 5950 5950 5950 0
68 20250401 192300 572420315 5950 5950 5950 5950 0
69 20250401 192200 572420315 5950 5950 5950 5950 0
70 20250401 192100 572420315 5950 5950 5950 5950 0
71 20250401 192000 572420315 5950 5950 5950 5950 0
72 20250401 191900 572420315 5950 5950 5950 5950 0
73 20250401 191800 572420315 5950 5950 5950 5950 0
74 20250401 191700 572420315 5950 5950 5950 5950 0
75 20250401 191600 572420315 5950 5950 5950 5950 0
76 20250401 191500 572420315 5950 5950 5950 5950 0
77 20250401 191400 572420315 5950 5950 5950 5950 0
78 20250401 191300 572420315 5950 5950 5950 5950 0
79 20250401 191200 572420315 5950 5950 5950 5950 0
80 20250401 191100 572420315 5950 5950 5950 5950 0
81 20250401 191000 572420315 5950 5950 5950 5950 0
82 20250401 190900 572420315 5950 5950 5950 5950 0
83 20250401 190800 572420315 5950 5950 5950 5950 0
84 20250401 190700 572420315 5950 5950 5950 5950 0
85 20250401 190600 572420315 5950 5950 5950 5950 0
86 20250401 190500 572420315 5950 5950 5950 5950 0
87 20250401 190400 572420315 5950 5950 5950 5950 0
88 20250401 190300 572420315 5950 5950 5950 5950 0
89 20250401 190200 572420315 5950 5950 5950 5950 0
90 20250401 190100 572420315 5950 5950 5950 5950 0
91 20250401 190000 572420315 5950 5950 5950 5950 0
92 20250401 185900 572420315 5950 5950 5950 5950 1326
93 20250401 185800 572420315 5950 5950 5950 5950 0
94 20250401 185700 572420315 5950 5950 5950 5950 0
95 20250401 185600 572420315 5950 5950 5950 5950 0
96 20250401 185500 572420315 5950 5950 5950 5950 0
97 20250401 185400 572420315 5950 5950 5950 5950 0
98 20250401 185300 572420315 5950 5950 5950 5950 0
99 20250401 185200 572420315 5950 5950 5950 5950 0
100 20250401 185100 572420315 5950 5950 5950 5950 0
101 20250401 185000 572420315 5950 5950 5950 5950 0
102 20250401 184900 572420315 5950 5950 5950 5950 0
103 20250401 184800 572420315 5950 5950 5950 5950 0
104 20250401 184700 572420315 5950 5950 5950 5950 0
105 20250401 184600 572420315 5950 5950 5950 5950 0
106 20250401 184500 572420315 5950 5950 5950 5950 0
107 20250401 184400 572420315 5950 5950 5950 5950 0
108 20250401 184300 572420315 5950 5950 5950 5950 0
109 20250401 184200 572420315 5950 5950 5950 5950 0
110 20250401 184100 572420315 5950 5950 5950 5950 0
111 20250401 184000 572420315 5950 5950 5950 5950 0
112 20250401 183900 572420315 5950 5950 5950 5950 0
113 20250401 183800 572420315 5950 5950 5950 5950 0
114 20250401 183700 572420315 5950 5950 5950 5950 0
115 20250401 183600 572420315 5950 5950 5950 5950 0
116 20250401 183500 572420315 5950 5950 5950 5950 0
117 20250401 183400 572420315 5950 5950 5950 5950 0
118 20250401 183300 572420315 5950 5950 5950 5950 0
119 20250401 183200 572420315 5950 5950 5950 5950 0
120 20250401 183100 572420315 5950 5950 5950 5950 0
121 20250401 183000 572420315 5950 5950 5950 5950 0
122 20250401 182900 572420315 5950 5950 5950 5950 1326
123 20250401 182800 572420315 5950 5950 5950 5950 0
124 20250401 182700 572420315 5950 5950 5950 5950 0
125 20250401 182600 572420315 5950 5950 5950 5950 0
126 20250401 182500 572420315 5950 5950 5950 5950 0
127 20250401 182400 572420315 5950 5950 5950 5950 0
128 20250401 182300 572420315 5950 5950 5950 5950 0
129 20250401 182200 572420315 5950 5950 5950 5950 0
130 20250401 182100 572420315 5950 5950 5950 5950 0
131 20250401 182000 572420315 5950 5950 5950 5950 0
132 20250401 181900 572420315 5950 5950 5950 5950 0
133 20250401 181800 572420315 5950 5950 5950 5950 0
134 20250401 181700 572420315 5950 5950 5950 5950 0
135 20250401 181600 572420315 5950 5950 5950 5950 0
136 20250401 181500 572420315 5950 5950 5950 5950 0
137 20250401 181400 572420315 5950 5950 5950 5950 0
138 20250401 181300 572420315 5950 5950 5950 5950 0
139 20250401 181200 572420315 5950 5950 5950 5950 0
140 20250401 181100 572420315 5950 5950 5950 5950 0
141 20250401 181000 572420315 5950 5950 5950 5950 0
142 20250401 180900 572420315 5950 5950 5950 5950 0
143 20250401 180800 572420315 5950 5950 5950 5950 0
144 20250401 180700 572420315 5950 5950 5950 5950 0
145 20250401 180600 572420315 5950 5950 5950 5950 0
146 20250401 180500 572420315 5950 5950 5950 5950 0
147 20250401 180400 572420315 5950 5950 5950 5950 0
148 20250401 180300 572420315 5950 5950 5950 5950 0
149 20250401 180200 572420315 5950 5950 5950 5950 0
150 20250401 180100 572420315 5950 5950 5950 5950 0
151 20250401 180000 572420315 5950 5950 5950 5950 0
152 20250401 175900 572420315 5950 5950 5950 5950 1326
153 20250401 175800 572420315 5950 5950 5950 5950 0
154 20250401 175700 572420315 5950 5950 5950 5950 0
155 20250401 175600 572420315 5950 5950 5950 5950 0
156 20250401 175500 572420315 5950 5950 5950 5950 0
157 20250401 175400 572420315 5950 5950 5950 5950 0
158 20250401 175300 572420315 5950 5950 5950 5950 0
159 20250401 175200 572420315 5950 5950 5950 5950 0
160 20250401 175100 572420315 5950 5950 5950 5950 0
161 20250401 175000 572420315 5950 5950 5950 5950 0
162 20250401 174900 572420315 5950 5950 5950 5950 0
163 20250401 174800 572420315 5950 5950 5950 5950 0
164 20250401 174700 572420315 5950 5950 5950 5950 0
165 20250401 174600 572420315 5950 5950 5950 5950 0
166 20250401 174500 572420315 5950 5950 5950 5950 0
167 20250401 174400 572420315 5950 5950 5950 5950 0
168 20250401 174300 572420315 5950 5950 5950 5950 0
169 20250401 174200 572420315 5950 5950 5950 5950 0
170 20250401 174100 572420315 5950 5950 5950 5950 0
171 20250401 174000 572420315 5950 5950 5950 5950 0
172 20250401 173900 572420315 5950 5950 5950 5950 0
173 20250401 173800 572420315 5950 5950 5950 5950 0
174 20250401 173700 572420315 5950 5950 5950 5950 0
175 20250401 173600 572420315 5950 5950 5950 5950 0
176 20250401 173500 572420315 5950 5950 5950 5950 0
177 20250401 173400 572420315 5950 5950 5950 5950 0
178 20250401 173300 572420315 5950 5950 5950 5950 0
179 20250401 173200 572420315 5950 5950 5950 5950 0
180 20250401 173100 572420315 5950 5950 5950 5950 0
181 20250401 173000 572420315 5950 5950 5950 5950 0
182 20250401 172900 572420315 5950 5950 5950 5950 1326
183 20250401 172800 572420315 5950 5950 5950 5950 0
184 20250401 172700 572420315 5950 5950 5950 5950 0
185 20250401 172600 572420315 5950 5950 5950 5950 0
186 20250401 172500 572420315 5950 5950 5950 5950 0
187 20250401 172400 572420315 5950 5950 5950 5950 0
188 20250401 172300 572420315 5950 5950 5950 5950 0
189 20250401 172200 572420315 5950 5950 5950 5950 0
190 20250401 172100 572420315 5950 5950 5950 5950 0
191 20250401 172000 572420315 5950 5950 5950 5950 0
192 20250401 171900 572420315 5950 5950 5950 5950 0
193 20250401 171800 572420315 5950 5950 5950 5950 0
194 20250401 171700 572420315 5950 5950 5950 5950 0
195 20250401 171600 572420315 5950 5950 5950 5950 0
196 20250401 171500 572420315 5950 5950 5950 5950 0
197 20250401 171400 572420315 5950 5950 5950 5950 0
198 20250401 171300 572420315 5950 5950 5950 5950 0
199 20250401 171200 572420315 5950 5950 5950 5950 0
200 20250401 171100 572420315 5950 5950 5950 5950 0
201 20250401 171000 572420315 5950 5950 5950 5950 0
202 20250401 170900 572420315 5950 5950 5950 5950 0
203 20250401 170800 572420315 5950 5950 5950 5950 0
204 20250401 170700 572420315 5950 5950 5950 5950 0
205 20250401 170600 572420315 5950 5950 5950 5950 0
206 20250401 170500 572420315 5950 5950 5950 5950 0
207 20250401 170400 572420315 5950 5950 5950 5950 0
208 20250401 170300 572420315 5950 5950 5950 5950 0
209 20250401 170200 572420315 5950 5950 5950 5950 0
210 20250401 170100 572420315 5950 5950 5950 5950 0
211 20250401 170000 572420315 5950 5950 5950 5950 0
212 20250401 165900 572420315 5950 5950 5950 5950 1326
213 20250401 165800 572420315 5950 5950 5950 5950 0
214 20250401 165700 572420315 5950 5950 5950 5950 0
215 20250401 165600 572420315 5950 5950 5950 5950 0
216 20250401 165500 572420315 5950 5950 5950 5950 0
217 20250401 165400 572420315 5950 5950 5950 5950 0
218 20250401 165300 572420315 5950 5950 5950 5950 0
219 20250401 165200 572420315 5950 5950 5950 5950 0
220 20250401 165100 572420315 5950 5950 5950 5950 0
221 20250401 165000 572420315 5950 5950 5950 5950 0
222 20250401 164900 572420315 5950 5950 5950 5950 0
223 20250401 164800 572420315 5950 5950 5950 5950 0
224 20250401 164700 572420315 5950 5950 5950 5950 0
225 20250401 164600 572420315 5950 5950 5950 5950 0
226 20250401 164500 572420315 5950 5950 5950 5950 0
227 20250401 164400 572420315 5950 5950 5950 5950 0
228 20250401 164300 572420315 5950 5950 5950 5950 0
229 20250401 164200 572420315 5950 5950 5950 5950 0
230 20250401 164100 572420315 5950 5950 5950 5950 0
231 20250401 164000 572420315 5950 5950 5950 5950 0
232 20250401 163900 572420315 5950 5950 5950 5950 0
233 20250401 163800 572420315 5950 5950 5950 5950 0
234 20250401 163700 572420315 5950 5950 5950 5950 0
235 20250401 163600 572420315 5950 5950 5950 5950 0
236 20250401 163500 572420315 5950 5950 5950 5950 0
237 20250401 163400 572420315 5950 5950 5950 5950 0
238 20250401 163300 572420315 5950 5950 5950 5950 0
239 20250401 163200 572420315 5950 5950 5950 5950 0
240 20250401 163100 572420315 5950 5950 5950 5950 0
241 20250401 163000 572420315 5950 5950 5950 5950 0
242 20250401 162900 572420315 5950 5950 5950 5950 1326
243 20250401 162800 572420315 5950 5950 5950 5950 0
244 20250401 162700 572420315 5950 5950 5950 5950 0
245 20250401 162600 572420315 5950 5950 5950 5950 0
246 20250401 162500 572420315 5950 5950 5950 5950 0
247 20250401 162400 572420315 5950 5950 5950 5950 0
248 20250401 162300 572420315 5950 5950 5950 5950 0
249 20250401 162200 572420315 5950 5950 5950 5950 0
250 20250401 162100 572420315 5950 5950 5950 5950 0
251 20250401 162000 572420315 5950 5950 5950 5950 0
252 20250401 161900 572420315 5950 5950 5950 5950 0
253 20250401 161800 572420315 5950 5950 5950 5950 0
254 20250401 161700 572420315 5950 5950 5950 5950 0
255 20250401 161600 572420315 5950 5950 5950 5950 0
256 20250401 161500 572420315 5950 5950 5950 5950 0
257 20250401 161400 572420315 5950 5950 5950 5950 0
258 20250401 161300 572420315 5950 5950 5950 5950 0
259 20250401 161200 572420315 5950 5950 5950 5950 0
260 20250401 161100 572420315 5950 5950 5950 5950 0
261 20250401 161000 572420315 5950 5950 5950 5950 0
262 20250401 160900 572420315 5950 5950 5950 5950 0
263 20250401 160800 572420315 5950 5950 5950 5950 0
264 20250401 160700 572420315 5950 5950 5950 5950 0
265 20250401 160600 572420315 5950 5950 5950 5950 0
266 20250401 160500 572420315 5950 5950 5950 5950 0
267 20250401 160400 572420315 5950 5950 5950 5950 0
268 20250401 160300 572420315 5950 5950 5950 5950 0
269 20250401 160200 572420315 5950 5950 5950 5950 0
270 20250401 160100 572420315 5950 5950 5950 5950 0
271 20250401 160000 572420315 5950 5950 5950 5950 0
272 20250401 155900 572420315 5950 5950 5950 5950 1326
273 20250401 155800 572420315 5950 5950 5950 5950 0
274 20250401 155700 572420315 5950 5950 5950 5950 0
275 20250401 155600 572420315 5950 5950 5950 5950 0
276 20250401 155500 572420315 5950 5950 5950 5950 0
277 20250401 155400 572420315 5950 5950 5950 5950 0
278 20250401 155300 572420315 5950 5950 5950 5950 0
279 20250401 155200 572420315 5950 5950 5950 5950 0
280 20250401 155100 572420315 5950 5950 5950 5950 0
281 20250401 155000 572420315 5950 5950 5950 5950 0
282 20250401 154900 572420315 5950 5950 5950 5950 0
283 20250401 154800 572420315 5950 5950 5950 5950 0
284 20250401 154700 572420315 5950 5950 5950 5950 0
285 20250401 154600 572420315 5950 5950 5950 5950 0
286 20250401 154500 572420315 5950 5950 5950 5950 0
287 20250401 154400 572420315 5950 5950 5950 5950 0
288 20250401 154300 572420315 5950 5950 5950 5950 0
289 20250401 154200 572420315 5950 5950 5950 5950 0
290 20250401 154100 572420315 5950 5950 5950 5950 0
291 20250401 154000 572420315 5950 5950 5950 5950 0
292 20250401 153900 572420315 5950 5950 5950 5950 0
293 20250401 153800 572420315 5950 5950 5950 5950 0
294 20250401 153700 572420315 5950 5950 5950 5950 0
295 20250401 153600 572420315 5950 5950 5950 5950 0
296 20250401 153500 572420315 5950 5950 5950 5950 0
297 20250401 153400 572420315 5950 5950 5950 5950 0
298 20250401 153300 572420315 5950 5950 5950 5950 0
299 20250401 153200 572420315 5950 5950 5950 5950 0
300 20250401 153100 572420315 5950 5950 5950 5950 0
301 20250401 153000 572420315 5950 5950 5950 5950 1326
302 20250401 152900 564530615 5940 5940 5940 5940 0
303 20250401 152800 564530615 5940 5940 5940 5940 0
304 20250401 152700 564530615 5940 5940 5940 5940 0
305 20250401 152600 564530615 5940 5940 5940 5940 0
306 20250401 152500 564530615 5940 5940 5940 5940 0
307 20250401 152400 564530615 5940 5940 5940 5940 0
308 20250401 152300 564530615 5940 5940 5940 5940 0
309 20250401 152200 564530615 5940 5940 5940 5940 0
310 20250401 152100 564530615 5940 5940 5940 5940 0
311 20250401 152000 564530615 5940 5940 5940 5940 0
312 20250401 151900 564530615 5940 5940 5940 5930 122
313 20250401 151800 563807125 5930 5940 5940 5930 300
314 20250401 151700 562025965 5950 5940 5950 5940 408
315 20250401 151600 559602335 5950 5940 5950 5940 297
316 20250401 151500 557838035 5950 5950 5950 5950 0
317 20250401 151400 557838035 5950 5950 5950 5940 158
318 20250401 151300 556899485 5940 5950 5950 5940 455
319 20250401 151200 554194145 5950 5950 5950 5950 0
320 20250401 151100 554194145 5950 5950 5950 5950 116
321 20250401 151000 553503945 5960 5960 5960 5960 1
322 20250401 150900 553497985 5955 5955 5955 5955 263
323 20250401 150800 551931820 5960 5960 5960 5960 166
324 20250401 150700 550942460 5970 5960 5970 5960 169
325 20250401 150600 549935210 5970 5970 5970 5970 0
326 20250401 150500 549935210 5970 5970 5970 5970 0
327 20250401 150400 549935210 5970 5970 5970 5970 0
328 20250401 150300 549935210 5970 5960 5970 5955 539
329 20250401 150200 546722765 5960 5960 5960 5960 0
330 20250401 150100 546722765 5960 5950 5960 5950 111
331 20250401 150000 546062305 5950 5950 5950 5950 400
332 20250401 145900 543682305 5950 5950 5950 5950 117
333 20250401 145800 542986155 5960 5960 5960 5960 0
334 20250401 145700 542986155 5960 5960 5960 5960 0
335 20250401 145600 542986155 5960 5960 5960 5960 201
336 20250401 145500 541788195 5970 5970 5970 5970 103
337 20250401 145400 541173285 5970 5970 5970 5970 754
338 20250401 145300 536671905 5970 5960 5970 5960 101
339 20250401 145200 536068945 5960 5950 5960 5950 493
340 20250401 145100 533134665 5950 5950 5950 5950 958
341 20250401 145000 527434565 5930 5930 5930 5930 1
342 20250401 144900 527428635 5950 5950 5950 5950 0
343 20250401 144800 527428635 5950 5940 5950 5930 288
344 20250401 144700 525720425 5950 5940 5950 5940 3
345 20250401 144600 525702595 5940 5940 5940 5940 0
346 20250401 144500 525702595 5940 5940 5940 5940 2
347 20250401 144400 525690715 5940 5940 5940 5940 0
348 20250401 144300 525690715 5940 5940 5940 5940 2
349 20250401 144200 525678835 5950 5940 5950 5940 13
350 20250401 144100 525601605 5950 5950 5950 5940 3
351 20250401 144000 525583765 5940 5940 5940 5940 5
352 20250401 143900 525554065 5950 5950 5950 5950 0
353 20250401 143800 525554065 5950 5950 5950 5950 0
354 20250401 143700 525554065 5950 5950 5950 5950 0
355 20250401 143600 525554065 5950 5950 5950 5950 0
356 20250401 143500 525554065 5950 5950 5950 5950 0
357 20250401 143400 525554065 5950 5940 5950 5940 2
358 20250401 143300 525542175 5950 5950 5950 5950 2
359 20250401 143200 525530275 5940 5940 5940 5940 2
360 20250401 143100 525518395 5940 5940 5940 5940 0
361 20250401 143000 525518395 5940 5940 5940 5940 0
362 20250401 142900 525518395 5940 5940 5940 5940 1
363 20250401 142800 525512455 5950 5960 5960 5940 2123
364 20250401 142700 512894235 5960 5960 5960 5960 200
365 20250401 142600 511702235 5970 5980 5980 5970 1365
366 20250401 142500 503552575 5980 5980 5980 5970 81
367 20250401 142400 503068205 5980 5970 5980 5970 56
368 20250401 142300 502733875 5970 5970 5980 5970 85
369 20250401 142200 502226195 5980 5980 5980 5980 0
370 20250401 142100 502226195 5980 5970 5980 5970 834
371 20250401 142000 497246655 5960 5950 5960 5950 1582
372 20250401 141900 487822945 5960 5950 5960 5950 395
373 20250401 141800 485472685 5940 5940 5940 5940 1
374 20250401 141700 485466745 5950 5950 5950 5950 0
375 20250401 141600 485466745 5950 5950 5950 5950 20
376 20250401 141500 485347745 5950 5950 5950 5950 1048
377 20250401 141400 479112145 5950 5950 5950 5950 0
378 20250401 141300 479112145 5950 5950 5950 5950 699
379 20250401 141200 474953095 5950 5950 5950 5950 155
380 20250401 141100 474030845 5950 5950 5960 5950 132
381 20250401 141000 473244845 5950 5960 5960 5950 97
382 20250401 140900 472667235 5950 5940 5950 5940 1280
383 20250401 140800 465056945 5940 5930 5940 5930 366
384 20250401 140700 462883565 5950 5950 5950 5950 1
385 20250401 140600 462877615 5930 5930 5930 5930 1
386 20250401 140500 462871685 5930 5930 5930 5930 117
387 20250401 140400 462177875 5930 5930 5930 5930 1
388 20250401 140300 462171945 5930 5930 5930 5930 0
389 20250401 140200 462171945 5930 5930 5930 5930 71
390 20250401 140100 461750915 5930 5930 5930 5930 0
391 20250401 140000 461750915 5930 5930 5930 5930 7
392 20250401 135900 461709405 5930 5940 5940 5930 65
393 20250401 135800 461323915 5950 5950 5950 5950 1
394 20250401 135700 461317965 5940 5940 5940 5940 1
395 20250401 135600 461312025 5940 5940 5950 5940 3031
396 20250401 135500 443292015 5940 5930 5940 5930 85
397 20250401 135400 442787955 5930 5930 5930 5930 0
398 20250401 135300 442787955 5930 5930 5930 5930 0
399 20250401 135200 442787955 5930 5930 5930 5930 55
400 20250401 135100 442461805 5940 5930 5940 5930 96
401 20250401 135000 441892055 5930 5940 5940 5930 2
402 20250401 134900 441880185 5930 5930 5930 5930 0
403 20250401 134800 441880185 5930 5930 5930 5930 200
404 20250401 134700 440694185 5930 5910 5930 5910 2140
405 20250401 134600 428035685 5900 5920 5920 5900 4333
406 20250401 134500 402457105 5920 5920 5920 5920 173
407 20250401 134400 401432945 5940 5930 5940 5930 66
408 20250401 134300 401041555 5930 5920 5930 5920 209
409 20250401 134200 399802275 5920 5910 5930 5910 1030
410 20250401 134100 393698445 5920 5915 5930 5915 294
411 20250401 134000 391957465 5920 5920 5920 5920 400
412 20250401 133900 389589465 5910 5910 5910 5910 1
413 20250401 133800 389583555 5920 5920 5920 5920 52
414 20250401 133700 389275715 5920 5920 5920 5920 73
415 20250401 133600 388843555 5920 5920 5920 5920 0
416 20250401 133500 388843555 5920 5920 5920 5920 3
417 20250401 133400 388825795 5930 5930 5930 5930 0
418 20250401 133300 388825795 5930 5930 5930 5920 178
419 20250401 133200 387771985 5930 5930 5930 5930 0
420 20250401 133100 387771985 5930 5910 5930 5910 903
421 20250401 133000 382429215 5920 5890 5920 5890 2581
422 20250401 132900 367196685 5890 5890 5890 5890 426
423 20250401 132800 364687545 5890 5890 5890 5890 0
424 20250401 132700 364687545 5890 5880 5890 5880 138
425 20250401 132600 363874735 5870 5870 5870 5870 0
426 20250401 132500 363874735 5870 5880 5880 5870 16
427 20250401 132400 363780805 5880 5880 5880 5880 0
428 20250401 132300 363780805 5880 5880 5880 5880 1460
429 20250401 132200 355196005 5880 5880 5880 5880 1
430 20250401 132100 355190125 5890 5890 5890 5890 2
431 20250401 132000 355178345 5890 5880 5890 5880 13
432 20250401 131900 355101785 5890 5890 5890 5890 1
433 20250401 131800 355095895 5880 5885 5885 5880 258
434 20250401 131700 353578845 5890 5890 5890 5890 1
435 20250401 131600 353572955 5890 5890 5890 5890 0
436 20250401 131500 353572955 5890 5890 5890 5890 0
437 20250401 131400 353572955 5890 5890 5890 5890 10
438 20250401 131300 353514055 5890 5890 5890 5890 0
439 20250401 131200 353514055 5890 5890 5890 5890 0
440 20250401 131100 353514055 5890 5880 5890 5880 6
441 20250401 131000 353478725 5880 5880 5880 5880 0
442 20250401 130900 353478725 5880 5880 5880 5880 241
443 20250401 130800 352061645 5890 5880 5890 5880 228
444 20250401 130700 350718745 5870 5870 5870 5870 0
445 20250401 130600 350718745 5870 5870 5870 5870 2
446 20250401 130500 350707005 5870 5870 5870 5870 0
447 20250401 130400 350707005 5870 5870 5870 5870 150
448 20250401 130300 349826505 5870 5870 5870 5870 2
449 20250401 130200 349814765 5890 5890 5890 5890 0
450 20250401 130100 349814765 5890 5890 5890 5890 1
451 20250401 130000 349808875 5880 5880 5880 5880 315
452 20250401 125900 347956675 5880 5880 5880 5880 1
453 20250401 125800 347950795 5890 5890 5890 5890 7
454 20250401 125700 347909565 5890 5890 5890 5890 397
455 20250401 125600 345571235 5900 5900 5900 5900 0
456 20250401 125500 345571235 5900 5900 5900 5900 20
457 20250401 125400 345453235 5900 5900 5900 5900 300
458 20250401 125300 343683235 5910 5910 5910 5910 0
459 20250401 125200 343683235 5910 5910 5910 5910 201
460 20250401 125100 342495325 5910 5910 5910 5910 300
461 20250401 125000 340722325 5910 5910 5910 5910 0
462 20250401 124900 340722325 5910 5910 5910 5910 500
463 20250401 124800 337767325 5910 5910 5910 5910 500
464 20250401 124700 334812325 5920 5920 5920 5920 552
465 20250401 124600 331544485 5910 5910 5910 5910 551
466 20250401 124500 328288075 5910 5910 5910 5910 228
467 20250401 124400 326940595 5910 5900 5910 5900 900
468 20250401 124300 321626595 5890 5900 5900 5890 1401
469 20250401 124200 313366915 5910 5920 5920 5910 387
470 20250401 124100 311077025 5910 5910 5910 5910 51
471 20250401 124000 310775615 5910 5910 5910 5910 0
472 20250401 123900 310775615 5910 5910 5910 5910 0
473 20250401 123800 310775615 5910 5910 5910 5910 0
474 20250401 123700 310775615 5910 5910 5910 5910 54
475 20250401 123600 310456475 5910 5910 5910 5910 2
476 20250401 123500 310444655 5910 5910 5910 5910 2
477 20250401 123400 310432835 5910 5910 5910 5910 0
478 20250401 123300 310432835 5910 5910 5910 5910 0
479 20250401 123200 310432835 5910 5920 5920 5910 325
480 20250401 123100 308509985 5920 5920 5920 5920 0
481 20250401 123000 308509985 5920 5920 5920 5920 0
482 20250401 122900 308509985 5920 5920 5920 5920 20
483 20250401 122800 308391585 5900 5900 5900 5900 0
484 20250401 122700 308391585 5900 5910 5910 5900 1601
485 20250401 122600 298938975 5920 5920 5920 5920 0
486 20250401 122500 298938975 5920 5920 5920 5910 341
487 20250401 122400 296920265 5910 5920 5920 5900 844
488 20250401 122300 291934225 5900 5900 5900 5900 20
489 20250401 122200 291816225 5900 5900 5900 5900 755
490 20250401 122100 287361725 5900 5910 5910 5900 942
491 20250401 122000 281799925 5910 5900 5910 5900 502
492 20250401 121900 278833115 5900 5900 5900 5900 0
493 20250401 121800 278833115 5900 5900 5900 5900 127
494 20250401 121700 278083815 5900 5900 5900 5900 500
495 20250401 121600 275133815 5900 5900 5900 5900 0
496 20250401 121500 275133815 5900 5900 5900 5900 2
497 20250401 121400 275122015 5900 5900 5900 5900 0
498 20250401 121300 275122015 5900 5900 5900 5900 190
499 20250401 121200 274001015 5890 5890 5890 5890 204
500 20250401 121100 272799455 5890 5860 5890 5860 385
501 20250401 121000 270536055 5860 5860 5860 5860 0
502 20250401 120900 270536055 5860 5860 5860 5860 0
503 20250401 120800 270536055 5860 5860 5860 5860 201
504 20250401 120700 269358195 5870 5870 5870 5870 4
505 20250401 120600 269334715 5870 5870 5870 5870 39
506 20250401 120500 269105785 5870 5870 5870 5870 0
507 20250401 120400 269105785 5870 5870 5870 5870 0
508 20250401 120300 269105785 5870 5860 5870 5860 486
509 20250401 120200 266256895 5870 5870 5870 5870 153
510 20250401 120100 265358785 5870 5870 5870 5870 0
511 20250401 120000 265358785 5870 5870 5870 5870 153
512 20250401 115900 264460675 5860 5860 5870 5860 262
513 20250401 115800 262925345 5860 5850 5860 5850 43
514 20250401 115700 262673455 5850 5840 5860 5840 17
515 20250401 115600 262574125 5850 5830 5850 5830 70
516 20250401 115500 262164775 5830 5870 5870 5830 8409
517 20250401 115400 212815335 5870 5870 5870 5870 22
518 20250401 115300 212686195 5870 5870 5870 5870 115
519 20250401 115200 212011145 5870 5870 5870 5870 27
520 20250401 115100 211852655 5870 5870 5870 5870 12
521 20250401 115000 211782215 5870 5870 5870 5870 40
522 20250401 114900 211547415 5870 5870 5870 5870 25
523 20250401 114800 211400665 5870 5870 5870 5870 85
524 20250401 114700 210901715 5870 5870 5870 5870 23
525 20250401 114600 210766705 5870 5870 5870 5870 11
526 20250401 114500 210702135 5870 5880 5880 5870 221
527 20250401 114400 209403115 5870 5880 5880 5870 112
528 20250401 114300 208744615 5870 5880 5880 5860 306
529 20250401 114200 206948445 5870 5870 5870 5870 0
530 20250401 114100 206948445 5870 5870 5870 5870 1
531 20250401 114000 206942575 5870 5870 5870 5870 9
532 20250401 113900 206889745 5880 5880 5880 5880 970
533 20250401 113800 201186145 5880 5880 5880 5880 2
534 20250401 113700 201174385 5880 5880 5880 5880 0
535 20250401 113600 201174385 5880 5890 5890 5880 37
536 20250401 113500 200956465 5890 5890 5890 5890 1
537 20250401 113400 200950575 5890 5890 5890 5890 0
538 20250401 113300 200950575 5890 5890 5890 5890 0
539 20250401 113200 200950575 5890 5890 5890 5890 122
540 20250401 113100 200231995 5910 5910 5910 5910 0
541 20250401 113000 200231995 5910 5910 5910 5910 0
542 20250401 112900 200231995 5910 5910 5910 5910 1
543 20250401 112800 200226085 5890 5890 5890 5890 0
544 20250401 112700 200226085 5890 5890 5890 5890 1
545 20250401 112600 200220195 5900 5900 5900 5900 0
546 20250401 112500 200220195 5900 5900 5900 5900 0
547 20250401 112400 200220195 5900 5890 5900 5890 66
548 20250401 112300 199830805 5880 5880 5900 5880 939
549 20250401 112200 194291305 5890 5890 5890 5890 67
550 20250401 112100 193896675 5880 5880 5880 5880 3
551 20250401 112000 193879035 5880 5880 5880 5880 0
552 20250401 111900 193879035 5880 5880 5880 5880 0
553 20250401 111800 193879035 5880 5880 5880 5880 1
554 20250401 111700 193873155 5880 5880 5880 5880 10
555 20250401 111600 193814355 5880 5890 5890 5880 94
556 20250401 111500 193261315 5880 5880 5880 5880 24
557 20250401 111400 193120195 5890 5890 5890 5890 0
558 20250401 111300 193120195 5890 5890 5890 5890 20
559 20250401 111200 193002395 5890 5890 5890 5890 0
560 20250401 111100 193002395 5890 5890 5890 5890 18
561 20250401 111000 192896375 5890 5890 5890 5890 0
562 20250401 110900 192896375 5890 5890 5890 5890 491
563 20250401 110800 190004385 5870 5870 5870 5870 0
564 20250401 110700 190004385 5870 5860 5880 5860 1320
565 20250401 110600 182245635 5850 5850 5850 5850 34
566 20250401 110500 182046735 5860 5830 5860 5830 955
567 20250401 110400 176462685 5840 5850 5850 5840 1483
568 20250401 110300 167799715 5850 5850 5850 5850 0
569 20250401 110200 167799715 5850 5870 5870 5850 14
570 20250401 110100 167717575 5850 5850 5860 5850 114
571 20250401 110000 167049675 5850 5850 5850 5850 105
572 20250401 105900 166435425 5850 5850 5850 5850 90
573 20250401 105800 165908925 5850 5840 5870 5840 696
574 20250401 105700 161830675 5840 5840 5840 5840 0
575 20250401 105600 161830675 5840 5840 5840 5840 26
576 20250401 105500 161678835 5840 5840 5840 5840 28
577 20250401 105400 161515315 5830 5830 5850 5830 139
578 20250401 105300 160702945 5830 5840 5840 5830 435
579 20250401 105200 158163215 5840 5860 5860 5840 1383
580 20250401 105100 150062065 5870 5870 5870 5870 5
581 20250401 105000 150032715 5870 5870 5870 5870 150
582 20250401 104900 149152215 5870 5870 5870 5870 0
583 20250401 104800 149152215 5870 5870 5870 5870 0
584 20250401 104700 149152215 5870 5870 5870 5870 0
585 20250401 104600 149152215 5870 5870 5870 5870 0
586 20250401 104500 149152215 5870 5870 5870 5870 6
587 20250401 104400 149116995 5870 5860 5870 5860 359
588 20250401 104300 147010665 5840 5860 5860 5840 514
589 20250401 104200 144004025 5850 5850 5850 5850 18
590 20250401 104100 143898725 5850 5840 5850 5840 199
591 20250401 104000 142735565 5840 5840 5840 5840 0
592 20250401 103900 142735565 5840 5840 5840 5840 100
593 20250401 103800 142151565 5820 5820 5820 5820 0
594 20250401 103700 142151565 5820 5840 5840 5820 1424
595 20250401 103600 133853495 5840 5840 5840 5840 5
596 20250401 103500 133824295 5840 5840 5840 5830 16
597 20250401 103400 133730865 5830 5830 5830 5830 52
598 20250401 103300 133427705 5840 5830 5840 5830 2
599 20250401 103200 133416035 5830 5830 5840 5820 1775
600 20250401 103100 123056985 5820 5820 5820 5820 8
601 20250401 103000 123010425 5820 5830 5830 5820 35
602 20250401 102900 122806625 5820 5820 5820 5820 0
603 20250401 102800 122806625 5820 5820 5820 5820 639
604 20250401 102700 119087645 5810 5820 5820 5810 104
605 20250401 102600 118482405 5810 5820 5820 5810 21
606 20250401 102500 118360375 5810 5820 5820 5810 72
607 20250401 102400 117941915 5820 5820 5820 5820 54
608 20250401 102300 117627635 5820 5820 5820 5820 0
609 20250401 102200 117627635 5820 5820 5820 5820 84
610 20250401 102100 117138755 5820 5820 5820 5820 0
611 20250401 102000 117138755 5820 5840 5840 5820 410
612 20250401 101900 114747665 5850 5850 5850 5850 110
613 20250401 101800 114104165 5850 5830 5850 5830 3
614 20250401 101700 114086655 5830 5860 5860 5830 700
615 20250401 101600 109992185 5860 5860 5860 5860 0
616 20250401 101500 109992185 5860 5870 5870 5860 172
617 20250401 101400 108984015 5860 5860 5870 5860 441
618 20250401 101300 106399745 5860 5860 5860 5860 202
619 20250401 101200 105216025 5860 5860 5860 5860 37
620 20250401 101100 104999205 5860 5840 5860 5840 132
621 20250401 101000 104226885 5800 5800 5800 5800 131
622 20250401 100900 103467085 5800 5810 5950 5800 3146
623 20250401 100800 84966695 5800 5800 5800 5800 2
624 20250401 100700 84955095 5810 5810 5810 5810 1
625 20250401 100600 84949285 5790 5800 5800 5780 159
626 20250401 100500 84027965 5790 5790 5790 5790 105
627 20250401 100400 83420015 5780 5780 5780 5780 120
628 20250401 100300 82726415 5760 5770 5770 5760 163
629 20250401 100200 81786565 5770 5770 5770 5770 9
630 20250401 100100 81734635 5760 5770 5780 5760 250
631 20250401 100000 80291715 5770 5760 5770 5750 690
632 20250401 095900 76322885 5760 5760 5770 5760 258
633 20250401 095800 74835705 5750 5780 5780 5750 1608
634 20250401 095700 65584855 5780 5780 5780 5780 56
635 20250401 095600 65261175 5780 5800 5800 5780 958
636 20250401 095500 59713295 5810 5810 5810 5810 0
637 20250401 095400 59713295 5810 5810 5810 5810 12
638 20250401 095300 59643575 5800 5800 5800 5800 0
639 20250401 095200 59643575 5800 5810 5810 5800 260
640 20250401 095100 58133945 5830 5830 5830 5830 0
641 20250401 095000 58133945 5830 5820 5830 5810 101
642 20250401 094900 57547015 5830 5830 5830 5830 8
643 20250401 094800 57500375 5830 5820 5830 5810 51
644 20250401 094700 57203965 5830 5820 5830 5820 392
645 20250401 094600 54921015 5810 5820 5820 5810 39
646 20250401 094500 54694385 5810 5850 5850 5800 2006
647 20250401 094400 42982045 5860 5860 5860 5860 0
648 20250401 094300 42982045 5860 5855 5860 5855 6
649 20250401 094200 42946910 5850 5850 5850 5850 129
650 20250401 094100 42192260 5860 5860 5860 5860 0
651 20250401 094000 42192260 5860 5860 5860 5860 0
652 20250401 093900 42192260 5860 5860 5860 5860 0
653 20250401 093800 42192260 5860 5860 5860 5860 100
654 20250401 093700 41606260 5850 5850 5850 5850 1
655 20250401 093600 41600410 5850 5850 5870 5850 499
656 20250401 093500 38680940 5850 5850 5850 5850 2
657 20250401 093400 38669240 5850 5850 5850 5850 5
658 20250401 093300 38639990 5860 5870 5870 5860 283
659 20250401 093200 36981120 5870 5870 5870 5870 0
660 20250401 093100 36981120 5870 5870 5870 5870 65
661 20250401 093000 36599570 5860 5890 5890 5860 304
662 20250401 092900 34814070 5880 5890 5890 5880 1089
663 20250401 092800 28399970 5890 5890 5900 5890 54
664 20250401 092700 28081490 5890 5890 5890 5890 0
665 20250401 092600 28081490 5890 5890 5890 5890 154
666 20250401 092500 27174430 5900 5910 5910 5900 1135
667 20250401 092400 20470950 5910 5910 5910 5910 20
668 20250401 092300 20352750 5910 5920 5920 5910 30
669 20250401 092200 20175410 5920 5910 5950 5910 832
670 20250401 092100 15234970 5910 5915 5915 5910 810
671 20250401 092000 10447370 5920 5920 5920 5920 0
672 20250401 091900 10447370 5920 5920 5920 5920 0
673 20250401 091800 10447370 5920 5920 5920 5920 155
674 20250401 091700 9529770 5910 5910 5910 5910 0
675 20250401 091600 9529770 5910 5910 5910 5910 0
676 20250401 091500 9529770 5910 5910 5910 5910 44
677 20250401 091400 9269730 5910 5910 5910 5910 56
678 20250401 091300 8938770 5910 5910 5910 5910 130
679 20250401 091200 8170470 5910 5910 5910 5910 0
680 20250401 091100 8170470 5910 5910 5910 5910 0
681 20250401 091000 8170470 5910 5910 5910 5910 0
682 20250401 090900 8170470 5910 5920 5920 5910 53
683 20250401 090800 7857080 5910 5900 5910 5900 350
684 20250401 090700 5791070 5890 5890 5890 5890 100
685 20250401 090600 5202070 5890 5900 5900 5890 123
686 20250401 090500 4476390 5900 5900 5900 5900 0
687 20250401 090400 4476390 5900 5900 5900 5900 3
688 20250401 090300 4458690 5900 5870 5900 5870 399
689 20250401 090200 2110550 5850 5850 5850 5850 0
690 20250401 090100 2110550 5850 5850 5850 5850 281
691 20250401 090000 466700 5850 5830 5850 5830 80