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

693
125210/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,693 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,203100,172184110,5410,5410,5410,5410,1271
20250401,203000,172184110,5410,5410,5410,5410,0
20250401,202900,172184110,5410,5410,5410,5410,0
20250401,202800,172184110,5410,5410,5410,5410,0
20250401,202700,172184110,5410,5410,5410,5410,0
20250401,202600,172184110,5410,5410,5410,5410,0
20250401,202500,172184110,5410,5410,5410,5410,0
20250401,202400,172184110,5410,5410,5410,5410,0
20250401,202300,172184110,5410,5410,5410,5410,0
20250401,202200,172184110,5410,5410,5410,5410,0
20250401,202100,172184110,5410,5410,5410,5410,0
20250401,202000,172184110,5410,5410,5410,5410,0
20250401,201900,172184110,5410,5410,5410,5410,0
20250401,201800,172184110,5410,5410,5410,5410,0
20250401,201700,172184110,5410,5410,5410,5410,0
20250401,201600,172184110,5410,5410,5410,5410,0
20250401,201500,172184110,5410,5410,5410,5410,0
20250401,201400,172184110,5410,5410,5410,5410,0
20250401,201300,172184110,5410,5410,5410,5410,0
20250401,201200,172184110,5410,5410,5410,5410,0
20250401,201100,172184110,5410,5410,5410,5410,0
20250401,201000,172184110,5410,5410,5410,5410,0
20250401,200900,172184110,5410,5410,5410,5410,0
20250401,200800,172184110,5410,5410,5410,5410,0
20250401,200700,172184110,5410,5410,5410,5410,0
20250401,200600,172184110,5410,5410,5410,5410,0
20250401,200500,172184110,5410,5410,5410,5410,0
20250401,200400,172184110,5410,5410,5410,5410,0
20250401,200300,172184110,5410,5410,5410,5410,0
20250401,200200,172184110,5410,5410,5410,5410,0
20250401,200100,172184110,5410,5410,5410,5410,1271
20250401,200000,172184110,5410,5410,5410,5410,0
20250401,195900,172184110,5410,5410,5410,5410,0
20250401,195800,172184110,5410,5410,5410,5410,0
20250401,195700,172184110,5410,5410,5410,5410,0
20250401,195600,172184110,5410,5410,5410,5410,0
20250401,195500,172184110,5410,5410,5410,5410,0
20250401,195400,172184110,5410,5410,5410,5410,0
20250401,195300,172184110,5410,5410,5410,5410,0
20250401,195200,172184110,5410,5410,5410,5410,0
20250401,195100,172184110,5410,5410,5410,5410,0
20250401,195000,172184110,5410,5410,5410,5410,0
20250401,194900,172184110,5410,5410,5410,5410,0
20250401,194800,172184110,5410,5410,5410,5410,0
20250401,194700,172184110,5410,5410,5410,5410,0
20250401,194600,172184110,5410,5410,5410,5410,0
20250401,194500,172184110,5410,5410,5410,5410,0
20250401,194400,172184110,5410,5410,5410,5410,0
20250401,194300,172184110,5410,5410,5410,5410,0
20250401,194200,172184110,5410,5410,5410,5410,0
20250401,194100,172184110,5410,5410,5410,5410,0
20250401,194000,172184110,5410,5410,5410,5410,0
20250401,193900,172184110,5410,5410,5410,5410,0
20250401,193800,172184110,5410,5410,5410,5410,0
20250401,193700,172184110,5410,5410,5410,5410,0
20250401,193600,172184110,5410,5410,5410,5410,0
20250401,193500,172184110,5410,5410,5410,5410,0
20250401,193400,172184110,5410,5410,5410,5410,0
20250401,193300,172184110,5410,5410,5410,5410,0
20250401,193200,172184110,5410,5410,5410,5410,0
20250401,193100,172184110,5410,5410,5410,5410,1271
20250401,193000,172184110,5410,5410,5410,5410,0
20250401,192900,172184110,5410,5410,5410,5410,0
20250401,192800,172184110,5410,5410,5410,5410,0
20250401,192700,172184110,5410,5410,5410,5410,0
20250401,192600,172184110,5410,5410,5410,5410,0
20250401,192500,172184110,5410,5410,5410,5410,0
20250401,192400,172184110,5410,5410,5410,5410,0
20250401,192300,172184110,5410,5410,5410,5410,0
20250401,192200,172184110,5410,5410,5410,5410,0
20250401,192100,172184110,5410,5410,5410,5410,0
20250401,192000,172184110,5410,5410,5410,5410,0
20250401,191900,172184110,5410,5410,5410,5410,0
20250401,191800,172184110,5410,5410,5410,5410,0
20250401,191700,172184110,5410,5410,5410,5410,0
20250401,191600,172184110,5410,5410,5410,5410,0
20250401,191500,172184110,5410,5410,5410,5410,0
20250401,191400,172184110,5410,5410,5410,5410,0
20250401,191300,172184110,5410,5410,5410,5410,0
20250401,191200,172184110,5410,5410,5410,5410,0
20250401,191100,172184110,5410,5410,5410,5410,0
20250401,191000,172184110,5410,5410,5410,5410,0
20250401,190900,172184110,5410,5410,5410,5410,0
20250401,190800,172184110,5410,5410,5410,5410,0
20250401,190700,172184110,5410,5410,5410,5410,0
20250401,190600,172184110,5410,5410,5410,5410,0
20250401,190500,172184110,5410,5410,5410,5410,0
20250401,190400,172184110,5410,5410,5410,5410,0
20250401,190300,172184110,5410,5410,5410,5410,0
20250401,190200,172184110,5410,5410,5410,5410,0
20250401,190100,172184110,5410,5410,5410,5410,1271
20250401,190000,172184110,5410,5410,5410,5410,0
20250401,185900,172184110,5410,5410,5410,5410,0
20250401,185800,172184110,5410,5410,5410,5410,0
20250401,185700,172184110,5410,5410,5410,5410,0
20250401,185600,172184110,5410,5410,5410,5410,0
20250401,185500,172184110,5410,5410,5410,5410,0
20250401,185400,172184110,5410,5410,5410,5410,0
20250401,185300,172184110,5410,5410,5410,5410,0
20250401,185200,172184110,5410,5410,5410,5410,0
20250401,185100,172184110,5410,5410,5410,5410,0
20250401,185000,172184110,5410,5410,5410,5410,0
20250401,184900,172184110,5410,5410,5410,5410,0
20250401,184800,172184110,5410,5410,5410,5410,0
20250401,184700,172184110,5410,5410,5410,5410,0
20250401,184600,172184110,5410,5410,5410,5410,0
20250401,184500,172184110,5410,5410,5410,5410,0
20250401,184400,172184110,5410,5410,5410,5410,0
20250401,184300,172184110,5410,5410,5410,5410,0
20250401,184200,172184110,5410,5410,5410,5410,0
20250401,184100,172184110,5410,5410,5410,5410,0
20250401,184000,172184110,5410,5410,5410,5410,0
20250401,183900,172184110,5410,5410,5410,5410,0
20250401,183800,172184110,5410,5410,5410,5410,0
20250401,183700,172184110,5410,5410,5410,5410,0
20250401,183600,172184110,5410,5410,5410,5410,0
20250401,183500,172184110,5410,5410,5410,5410,0
20250401,183400,172184110,5410,5410,5410,5410,0
20250401,183300,172184110,5410,5410,5410,5410,0
20250401,183200,172184110,5410,5410,5410,5410,0
20250401,183100,172184110,5410,5410,5410,5410,1271
20250401,183000,172184110,5410,5410,5410,5410,0
20250401,182900,172184110,5410,5410,5410,5410,0
20250401,182800,172184110,5410,5410,5410,5410,0
20250401,182700,172184110,5410,5410,5410,5410,0
20250401,182600,172184110,5410,5410,5410,5410,0
20250401,182500,172184110,5410,5410,5410,5410,0
20250401,182400,172184110,5410,5410,5410,5410,0
20250401,182300,172184110,5410,5410,5410,5410,0
20250401,182200,172184110,5410,5410,5410,5410,0
20250401,182100,172184110,5410,5410,5410,5410,0
20250401,182000,172184110,5410,5410,5410,5410,0
20250401,181900,172184110,5410,5410,5410,5410,0
20250401,181800,172184110,5410,5410,5410,5410,0
20250401,181700,172184110,5410,5410,5410,5410,0
20250401,181600,172184110,5410,5410,5410,5410,0
20250401,181500,172184110,5410,5410,5410,5410,0
20250401,181400,172184110,5410,5410,5410,5410,0
20250401,181300,172184110,5410,5410,5410,5410,0
20250401,181200,172184110,5410,5410,5410,5410,0
20250401,181100,172184110,5410,5410,5410,5410,0
20250401,181000,172184110,5410,5410,5410,5410,0
20250401,180900,172184110,5410,5410,5410,5410,0
20250401,180800,172184110,5410,5410,5410,5410,0
20250401,180700,172184110,5410,5410,5410,5410,0
20250401,180600,172184110,5410,5410,5410,5410,0
20250401,180500,172184110,5410,5410,5410,5410,0
20250401,180400,172184110,5410,5410,5410,5410,0
20250401,180300,172184110,5410,5410,5410,5410,0
20250401,180200,172184110,5410,5410,5410,5410,0
20250401,180100,172184110,5410,5410,5410,5410,1271
20250401,180000,172184110,5410,5410,5410,5410,0
20250401,175900,172184110,5410,5410,5410,5410,0
20250401,175800,172184110,5410,5410,5410,5410,0
20250401,175700,172184110,5410,5410,5410,5410,0
20250401,175600,172184110,5410,5410,5410,5410,0
20250401,175500,172184110,5410,5410,5410,5410,0
20250401,175400,172184110,5410,5410,5410,5410,0
20250401,175300,172184110,5410,5410,5410,5410,0
20250401,175200,172184110,5410,5410,5410,5410,0
20250401,175100,172184110,5410,5410,5410,5410,0
20250401,175000,172184110,5410,5410,5410,5410,0
20250401,174900,172184110,5410,5410,5410,5410,0
20250401,174800,172184110,5410,5410,5410,5410,0
20250401,174700,172184110,5410,5410,5410,5410,0
20250401,174600,172184110,5410,5410,5410,5410,0
20250401,174500,172184110,5410,5410,5410,5410,0
20250401,174400,172184110,5410,5410,5410,5410,0
20250401,174300,172184110,5410,5410,5410,5410,0
20250401,174200,172184110,5410,5410,5410,5410,0
20250401,174100,172184110,5410,5410,5410,5410,0
20250401,174000,172184110,5410,5410,5410,5410,0
20250401,173900,172184110,5410,5410,5410,5410,0
20250401,173800,172184110,5410,5410,5410,5410,0
20250401,173700,172184110,5410,5410,5410,5410,0
20250401,173600,172184110,5410,5410,5410,5410,0
20250401,173500,172184110,5410,5410,5410,5410,0
20250401,173400,172184110,5410,5410,5410,5410,0
20250401,173300,172184110,5410,5410,5410,5410,0
20250401,173200,172184110,5410,5410,5410,5410,0
20250401,173100,172184110,5410,5410,5410,5410,1271
20250401,173000,172184110,5410,5410,5410,5410,0
20250401,172900,172184110,5410,5410,5410,5410,0
20250401,172800,172184110,5410,5410,5410,5410,0
20250401,172700,172184110,5410,5410,5410,5410,0
20250401,172600,172184110,5410,5410,5410,5410,0
20250401,172500,172184110,5410,5410,5410,5410,0
20250401,172400,172184110,5410,5410,5410,5410,0
20250401,172300,172184110,5410,5410,5410,5410,0
20250401,172200,172184110,5410,5410,5410,5410,0
20250401,172100,172184110,5410,5410,5410,5410,0
20250401,172000,172184110,5410,5410,5410,5410,0
20250401,171900,172184110,5410,5410,5410,5410,0
20250401,171800,172184110,5410,5410,5410,5410,0
20250401,171700,172184110,5410,5410,5410,5410,0
20250401,171600,172184110,5410,5410,5410,5410,0
20250401,171500,172184110,5410,5410,5410,5410,0
20250401,171400,172184110,5410,5410,5410,5410,0
20250401,171300,172184110,5410,5410,5410,5410,0
20250401,171200,172184110,5410,5410,5410,5410,0
20250401,171100,172184110,5410,5410,5410,5410,0
20250401,171000,172184110,5410,5410,5410,5410,0
20250401,170900,172184110,5410,5410,5410,5410,0
20250401,170800,172184110,5410,5410,5410,5410,0
20250401,170700,172184110,5410,5410,5410,5410,0
20250401,170600,172184110,5410,5410,5410,5410,0
20250401,170500,172184110,5410,5410,5410,5410,0
20250401,170400,172184110,5410,5410,5410,5410,0
20250401,170300,172184110,5410,5410,5410,5410,0
20250401,170200,172184110,5410,5410,5410,5410,0
20250401,170100,172184110,5410,5410,5410,5410,1271
20250401,170000,172184110,5410,5410,5410,5410,0
20250401,165900,172184110,5410,5410,5410,5410,0
20250401,165800,172184110,5410,5410,5410,5410,0
20250401,165700,172184110,5410,5410,5410,5410,0
20250401,165600,172184110,5410,5410,5410,5410,0
20250401,165500,172184110,5410,5410,5410,5410,0
20250401,165400,172184110,5410,5410,5410,5410,0
20250401,165300,172184110,5410,5410,5410,5410,0
20250401,165200,172184110,5410,5410,5410,5410,0
20250401,165100,172184110,5410,5410,5410,5410,0
20250401,165000,172184110,5410,5410,5410,5410,0
20250401,164900,172184110,5410,5410,5410,5410,0
20250401,164800,172184110,5410,5410,5410,5410,0
20250401,164700,172184110,5410,5410,5410,5410,0
20250401,164600,172184110,5410,5410,5410,5410,0
20250401,164500,172184110,5410,5410,5410,5410,0
20250401,164400,172184110,5410,5410,5410,5410,0
20250401,164300,172184110,5410,5410,5410,5410,0
20250401,164200,172184110,5410,5410,5410,5410,0
20250401,164100,172184110,5410,5410,5410,5410,0
20250401,164000,172184110,5410,5410,5410,5410,0
20250401,163900,172184110,5410,5410,5410,5410,0
20250401,163800,172184110,5410,5410,5410,5410,0
20250401,163700,172184110,5410,5410,5410,5410,0
20250401,163600,172184110,5410,5410,5410,5410,0
20250401,163500,172184110,5410,5410,5410,5410,0
20250401,163400,172184110,5410,5410,5410,5410,0
20250401,163300,172184110,5410,5410,5410,5410,0
20250401,163200,172184110,5410,5410,5410,5410,0
20250401,163100,172184110,5410,5410,5410,5410,1271
20250401,163000,172184110,5410,5410,5410,5410,0
20250401,162900,172184110,5410,5410,5410,5410,0
20250401,162800,172184110,5410,5410,5410,5410,0
20250401,162700,172184110,5410,5410,5410,5410,0
20250401,162600,172184110,5410,5410,5410,5410,0
20250401,162500,172184110,5410,5410,5410,5410,0
20250401,162400,172184110,5410,5410,5410,5410,0
20250401,162300,172184110,5410,5410,5410,5410,0
20250401,162200,172184110,5410,5410,5410,5410,0
20250401,162100,172184110,5410,5410,5410,5410,0
20250401,162000,172184110,5410,5410,5410,5410,0
20250401,161900,172184110,5410,5410,5410,5410,0
20250401,161800,172184110,5410,5410,5410,5410,0
20250401,161700,172184110,5410,5410,5410,5410,0
20250401,161600,172184110,5410,5410,5410,5410,0
20250401,161500,172184110,5410,5410,5410,5410,0
20250401,161400,172184110,5410,5410,5410,5410,0
20250401,161300,172184110,5410,5410,5410,5410,0
20250401,161200,172184110,5410,5410,5410,5410,0
20250401,161100,172184110,5410,5410,5410,5410,0
20250401,161000,172184110,5410,5410,5410,5410,0
20250401,160900,172184110,5410,5410,5410,5410,0
20250401,160800,172184110,5410,5410,5410,5410,0
20250401,160700,172184110,5410,5410,5410,5410,0
20250401,160600,172184110,5410,5410,5410,5410,0
20250401,160500,172184110,5410,5410,5410,5410,0
20250401,160400,172184110,5410,5410,5410,5410,0
20250401,160300,172184110,5410,5410,5410,5410,0
20250401,160200,172184110,5410,5410,5410,5410,0
20250401,160100,172184110,5410,5410,5410,5410,1271
20250401,160000,172184110,5410,5410,5410,5410,0
20250401,155900,172184110,5410,5410,5410,5410,0
20250401,155800,172184110,5410,5410,5410,5410,0
20250401,155700,172184110,5410,5410,5410,5410,0
20250401,155600,172184110,5410,5410,5410,5410,0
20250401,155500,172184110,5410,5410,5410,5410,0
20250401,155400,172184110,5410,5410,5410,5410,0
20250401,155300,172184110,5410,5410,5410,5410,0
20250401,155200,172184110,5410,5410,5410,5410,0
20250401,155100,172184110,5410,5410,5410,5410,0
20250401,155000,172184110,5410,5410,5410,5410,0
20250401,154900,172184110,5410,5410,5410,5410,0
20250401,154800,172184110,5410,5410,5410,5410,0
20250401,154700,172184110,5410,5410,5410,5410,0
20250401,154600,172184110,5410,5410,5410,5410,0
20250401,154500,172184110,5410,5410,5410,5410,0
20250401,154400,172184110,5410,5410,5410,5410,0
20250401,154300,172184110,5410,5410,5410,5410,0
20250401,154200,172184110,5410,5410,5410,5410,0
20250401,154100,172184110,5410,5410,5410,5410,0
20250401,154000,172184110,5410,5410,5410,5410,0
20250401,153900,172184110,5410,5410,5410,5410,0
20250401,153800,172184110,5410,5410,5410,5410,0
20250401,153700,172184110,5410,5410,5410,5410,0
20250401,153600,172184110,5410,5410,5410,5410,0
20250401,153500,172184110,5410,5410,5410,5410,0
20250401,153400,172184110,5410,5410,5410,5410,0
20250401,153300,172184110,5410,5410,5410,5410,0
20250401,153200,172184110,5410,5410,5410,5410,0
20250401,153100,172184110,5410,5410,5410,5410,1271
20250401,153000,172184110,5410,5410,5410,5410,1271
20250401,152900,165308000,5380,5380,5380,5380,0
20250401,152800,165308000,5380,5380,5380,5380,0
20250401,152700,165308000,5380,5380,5380,5380,0
20250401,152600,165308000,5380,5380,5380,5380,0
20250401,152500,165308000,5380,5380,5380,5380,0
20250401,152400,165308000,5380,5380,5380,5380,0
20250401,152300,165308000,5380,5380,5380,5380,0
20250401,152200,165308000,5380,5380,5380,5380,0
20250401,152100,165308000,5380,5380,5380,5380,0
20250401,152000,165308000,5380,5380,5380,5380,0
20250401,151900,165308000,5380,5380,5380,5330,612
20250401,151800,162026160,5380,5380,5380,5340,65
20250401,151700,161678900,5370,5370,5370,5340,513
20250401,151600,158935630,5400,5400,5400,5400,0
20250401,151500,158935630,5400,5400,5400,5400,0
20250401,151400,158935630,5400,5400,5400,5400,0
20250401,151300,158935630,5400,5390,5400,5390,10
20250401,151200,158881720,5390,5390,5390,5390,32
20250401,151100,158709240,5390,5390,5390,5390,32
20250401,151000,158536760,5390,5390,5390,5390,0
20250401,150900,158536760,5390,5390,5390,5390,0
20250401,150800,158536760,5390,5390,5390,5390,68
20250401,150700,158170240,5390,5390,5390,5390,0
20250401,150600,158170240,5390,5390,5390,5390,0
20250401,150500,158170240,5390,5360,5390,5350,256
20250401,150400,156800060,5400,5400,5400,5400,0
20250401,150300,156800060,5400,5400,5400,5400,0
20250401,150200,156800060,5400,5400,5400,5400,0
20250401,150100,156800060,5400,5400,5400,5400,0
20250401,150000,156800060,5400,5380,5400,5380,100
20250401,145900,156261130,5390,5390,5390,5390,0
20250401,145800,156261130,5390,5390,5390,5390,0
20250401,145700,156261130,5390,5390,5390,5390,346
20250401,145600,154396190,5390,5380,5390,5380,2
20250401,145500,154385420,5360,5360,5360,5360,200
20250401,145400,153313420,5360,5360,5360,5360,20
20250401,145300,153206220,5360,5360,5360,5360,10
20250401,145200,153152620,5360,5360,5360,5360,0
20250401,145100,153152620,5360,5360,5360,5360,59
20250401,145000,152836380,5360,5360,5360,5360,0
20250401,144900,152836380,5360,5360,5360,5360,240
20250401,144800,151549980,5390,5390,5390,5390,0
20250401,144700,151549980,5390,5390,5390,5390,0
20250401,144600,151549980,5390,5390,5390,5390,2
20250401,144500,151539200,5390,5390,5390,5390,0
20250401,144400,151539200,5390,5390,5390,5380,30
20250401,144300,151377750,5380,5380,5380,5380,0
20250401,144200,151377750,5380,5380,5380,5380,1
20250401,144100,151372370,5380,5380,5380,5380,243
20250401,144000,150065030,5370,5370,5370,5370,0
20250401,143900,150065030,5370,5370,5370,5370,1
20250401,143800,150059660,5370,5360,5370,5360,2
20250401,143700,150048930,5380,5380,5380,5380,0
20250401,143600,150048930,5380,5370,5380,5370,4
20250401,143500,150027430,5350,5350,5350,5350,0
20250401,143400,150027430,5350,5350,5350,5350,0
20250401,143300,150027430,5350,5350,5350,5350,0
20250401,143200,150027430,5350,5350,5350,5350,0
20250401,143100,150027430,5350,5350,5350,5350,20
20250401,143000,149920430,5350,5350,5350,5350,1
20250401,142900,149915080,5380,5380,5380,5380,0
20250401,142800,149915080,5380,5380,5380,5380,0
20250401,142700,149915080,5380,5380,5380,5380,0
20250401,142600,149915080,5380,5380,5380,5380,20
20250401,142500,149807480,5380,5380,5380,5380,1
20250401,142400,149802100,5340,5340,5340,5340,0
20250401,142300,149802100,5340,5340,5340,5340,368
20250401,142200,147836980,5370,5370,5370,5370,0
20250401,142100,147836980,5370,5370,5370,5370,0
20250401,142000,147836980,5370,5360,5370,5350,333
20250401,141900,146055190,5370,5370,5370,5370,0
20250401,141800,146055190,5370,5370,5370,5370,5
20250401,141700,146028340,5390,5390,5390,5390,0
20250401,141600,146028340,5390,5390,5390,5390,0
20250401,141500,146028340,5390,5390,5390,5390,0
20250401,141400,146028340,5390,5390,5390,5390,0
20250401,141300,146028340,5390,5390,5390,5390,8
20250401,141200,145985220,5360,5360,5360,5360,0
20250401,141100,145985220,5360,5360,5360,5360,0
20250401,141000,145985220,5360,5360,5360,5360,0
20250401,140900,145985220,5360,5360,5360,5360,0
20250401,140800,145985220,5360,5360,5360,5360,0
20250401,140700,145985220,5360,5360,5360,5360,0
20250401,140600,145985220,5360,5380,5380,5360,100
20250401,140500,145449070,5390,5390,5390,5390,0
20250401,140400,145449070,5390,5390,5390,5390,0
20250401,140300,145449070,5390,5390,5390,5390,0
20250401,140200,145449070,5390,5390,5390,5390,0
20250401,140100,145449070,5390,5390,5390,5390,0
20250401,140000,145449070,5390,5390,5390,5390,0
20250401,135900,145449070,5390,5400,5400,5390,33
20250401,135800,145270920,5400,5400,5400,5400,0
20250401,135700,145270920,5400,5400,5400,5400,0
20250401,135600,145270920,5400,5400,5400,5400,1
20250401,135500,145265520,5400,5400,5400,5400,1
20250401,135400,145260120,5400,5400,5400,5400,1
20250401,135300,145254720,5400,5400,5400,5400,0
20250401,135200,145254720,5400,5400,5400,5400,0
20250401,135100,145254720,5400,5350,5400,5350,324
20250401,135000,143521220,5350,5350,5350,5350,0
20250401,134900,143521220,5350,5350,5350,5350,0
20250401,134800,143521220,5350,5350,5350,5350,0
20250401,134700,143521220,5350,5350,5350,5350,10
20250401,134600,143467720,5350,5350,5350,5350,0
20250401,134500,143467720,5350,5350,5350,5350,0
20250401,134400,143467720,5350,5350,5350,5350,0
20250401,134300,143467720,5350,5350,5350,5350,0
20250401,134200,143467720,5350,5350,5350,5350,0
20250401,134100,143467720,5350,5350,5350,5350,0
20250401,134000,143467720,5350,5350,5350,5350,0
20250401,133900,143467720,5350,5350,5350,5350,219
20250401,133800,142296070,5390,5390,5390,5390,0
20250401,133700,142296070,5390,5390,5390,5390,0
20250401,133600,142296070,5390,5390,5390,5390,3
20250401,133500,142279900,5390,5380,5390,5380,10
20250401,133400,142226030,5350,5350,5350,5350,0
20250401,133300,142226030,5350,5350,5350,5350,0
20250401,133200,142226030,5350,5350,5350,5350,61
20250401,133100,141899680,5350,5350,5350,5350,0
20250401,133000,141899680,5350,5350,5350,5350,58
20250401,132900,141589380,5350,5350,5350,5350,56
20250401,132800,141289780,5350,5350,5350,5350,0
20250401,132700,141289780,5350,5350,5350,5350,0
20250401,132600,141289780,5350,5350,5350,5350,315
20250401,132500,139604530,5390,5390,5390,5390,0
20250401,132400,139604530,5390,5390,5390,5390,0
20250401,132300,139604530,5390,5390,5390,5390,0
20250401,132200,139604530,5390,5390,5390,5390,0
20250401,132100,139604530,5390,5390,5390,5390,0
20250401,132000,139604530,5390,5390,5390,5390,57
20250401,131900,139297300,5390,5390,5390,5390,0
20250401,131800,139297300,5390,5390,5390,5390,0
20250401,131700,139297300,5390,5390,5390,5390,0
20250401,131600,139297300,5390,5360,5390,5360,79
20250401,131500,138871790,5370,5370,5370,5370,0
20250401,131400,138871790,5370,5370,5370,5370,0
20250401,131300,138871790,5370,5370,5370,5370,0
20250401,131200,138871790,5370,5370,5370,5370,0
20250401,131100,138871790,5370,5370,5370,5370,0
20250401,131000,138871790,5370,5370,5370,5370,81
20250401,130900,138436820,5360,5360,5360,5360,0
20250401,130800,138436820,5360,5360,5360,5360,0
20250401,130700,138436820,5360,5360,5360,5360,0
20250401,130600,138436820,5360,5360,5360,5360,0
20250401,130500,138436820,5360,5360,5360,5360,230
20250401,130400,137204020,5330,5330,5330,5330,0
20250401,130300,137204020,5330,5330,5330,5330,0
20250401,130200,137204020,5330,5330,5330,5330,200
20250401,130100,136138020,5360,5360,5360,5360,0
20250401,130000,136138020,5360,5360,5360,5360,0
20250401,125900,136138020,5360,5360,5360,5360,0
20250401,125800,136138020,5360,5360,5360,5360,1
20250401,125700,136132660,5370,5370,5370,5370,0
20250401,125600,136132660,5370,5370,5370,5370,15
20250401,125500,136052110,5340,5340,5340,5340,0
20250401,125400,136052110,5340,5350,5350,5340,391
20250401,125300,133964150,5350,5350,5350,5350,60
20250401,125200,133643150,5390,5390,5390,5390,200
20250401,125100,132565150,5390,5390,5390,5390,0
20250401,125000,132565150,5390,5390,5390,5390,4
20250401,124900,132543590,5350,5350,5350,5350,0
20250401,124800,132543590,5350,5350,5350,5350,0
20250401,124700,132543590,5350,5350,5350,5350,0
20250401,124600,132543590,5350,5350,5350,5350,0
20250401,124500,132543590,5350,5360,5360,5350,503
20250401,124400,129850310,5350,5350,5350,5350,0
20250401,124300,129850310,5350,5400,5400,5350,47
20250401,124200,129598280,5410,5410,5410,5410,0
20250401,124100,129598280,5410,5410,5410,5410,0
20250401,124000,129598280,5410,5410,5410,5410,0
20250401,123900,129598280,5410,5410,5410,5410,0
20250401,123800,129598280,5410,5410,5410,5410,0
20250401,123700,129598280,5410,5410,5410,5410,0
20250401,123600,129598280,5410,5410,5410,5410,1
20250401,123500,129592870,5410,5410,5410,5410,0
20250401,123400,129592870,5410,5410,5410,5410,0
20250401,123300,129592870,5410,5410,5410,5410,0
20250401,123200,129592870,5410,5410,5410,5410,0
20250401,123100,129592870,5410,5410,5410,5410,0
20250401,123000,129592870,5410,5410,5410,5410,0
20250401,122900,129592870,5410,5410,5410,5410,5
20250401,122800,129565820,5410,5360,5410,5360,65
20250401,122700,129216920,5360,5380,5380,5350,259
20250401,122600,127828010,5410,5410,5410,5410,2
20250401,122500,127817190,5410,5410,5410,5410,1
20250401,122400,127811780,5390,5390,5390,5390,0
20250401,122300,127811780,5390,5390,5390,5390,0
20250401,122200,127811780,5390,5380,5390,5380,440
20250401,122100,125440680,5390,5390,5390,5390,1039
20250401,122000,119840470,5420,5420,5420,5420,30
20250401,121900,119677870,5420,5420,5420,5420,0
20250401,121800,119677870,5420,5420,5420,5420,50
20250401,121700,119406870,5420,5420,5420,5420,0
20250401,121600,119406870,5420,5420,5420,5420,10
20250401,121500,119352670,5400,5400,5400,5400,0
20250401,121400,119352670,5400,5400,5400,5400,0
20250401,121300,119352670,5400,5400,5400,5400,0
20250401,121200,119352670,5400,5400,5400,5400,0
20250401,121100,119352670,5400,5400,5400,5400,0
20250401,121000,119352670,5400,5400,5400,5400,0
20250401,120900,119352670,5400,5400,5400,5400,0
20250401,120800,119352670,5400,5400,5400,5400,0
20250401,120700,119352670,5400,5400,5400,5400,0
20250401,120600,119352670,5400,5410,5410,5400,223
20250401,120500,118148270,5420,5420,5420,5420,0
20250401,120400,118148270,5420,5420,5420,5420,4
20250401,120300,118126590,5400,5400,5400,5400,0
20250401,120200,118126590,5400,5400,5400,5400,0
20250401,120100,118126590,5400,5400,5400,5400,0
20250401,120000,118126590,5400,5400,5400,5400,0
20250401,115900,118126590,5400,5400,5400,5400,1
20250401,115800,118121190,5410,5410,5410,5410,298
20250401,115700,116509010,5400,5400,5400,5400,0
20250401,115600,116509010,5400,5410,5410,5400,11
20250401,115500,116449590,5390,5390,5390,5390,4
20250401,115400,116428030,5400,5400,5400,5400,0
20250401,115300,116428030,5400,5400,5400,5400,0
20250401,115200,116428030,5400,5400,5400,5400,0
20250401,115100,116428030,5400,5400,5400,5400,0
20250401,115000,116428030,5400,5400,5400,5400,20
20250401,114900,116320030,5410,5410,5410,5410,7
20250401,114800,116282160,5410,5410,5410,5410,2
20250401,114700,116271340,5410,5410,5410,5410,99
20250401,114600,115735750,5410,5410,5410,5410,0
20250401,114500,115735750,5410,5410,5410,5410,0
20250401,114400,115735750,5410,5410,5410,5410,1
20250401,114300,115730340,5420,5420,5420,5420,0
20250401,114200,115730340,5420,5420,5420,5420,137
20250401,114100,114987800,5400,5400,5400,5400,0
20250401,114000,114987800,5400,5400,5400,5400,0
20250401,113900,114987800,5400,5400,5400,5400,0
20250401,113800,114987800,5400,5420,5420,5400,170
20250401,113700,114068420,5430,5430,5430,5430,0
20250401,113600,114068420,5430,5430,5430,5430,0
20250401,113500,114068420,5430,5430,5430,5430,0
20250401,113400,114068420,5430,5430,5430,5430,0
20250401,113300,114068420,5430,5430,5430,5430,0
20250401,113200,114068420,5430,5430,5430,5430,0
20250401,113100,114068420,5430,5430,5430,5430,111
20250401,113000,113465690,5430,5430,5430,5430,152
20250401,112900,112640330,5430,5430,5430,5430,0
20250401,112800,112640330,5430,5400,5440,5400,1196
20250401,112700,106147140,5400,5400,5400,5400,25
20250401,112600,106012140,5380,5380,5380,5380,0
20250401,112500,106012140,5380,5380,5380,5380,0
20250401,112400,106012140,5380,5380,5380,5380,0
20250401,112300,106012140,5380,5390,5390,5380,21
20250401,112200,105899120,5380,5380,5380,5380,0
20250401,112100,105899120,5380,5380,5380,5380,0
20250401,112000,105899120,5380,5380,5380,5380,0
20250401,111900,105899120,5380,5380,5380,5380,1
20250401,111800,105893740,5420,5420,5420,5420,131
20250401,111700,105183720,5420,5420,5420,5420,1
20250401,111600,105178300,5430,5440,5440,5430,143
20250401,111500,104401800,5420,5420,5430,5420,12
20250401,111400,104336750,5400,5400,5400,5400,0
20250401,111300,104336750,5400,5400,5410,5400,91
20250401,111200,103844940,5390,5390,5390,5390,0
20250401,111100,103844940,5390,5390,5390,5390,0
20250401,111000,103844940,5390,5390,5390,5390,10
20250401,110900,103791040,5390,5390,5390,5390,0
20250401,110800,103791040,5390,5390,5390,5390,0
20250401,110700,103791040,5390,5390,5390,5390,0
20250401,110600,103791040,5390,5390,5390,5390,0
20250401,110500,103791040,5390,5390,5390,5390,546
20250401,110400,100848100,5390,5390,5390,5390,180
20250401,110300,99877900,5400,5360,5400,5360,215
20250401,110200,98717300,5400,5400,5400,5400,114
20250401,110100,98101700,5360,5390,5430,5360,3013
20250401,110000,81855890,5390,5390,5390,5390,0
20250401,105900,81855890,5390,5390,5390,5390,0
20250401,105800,81855890,5390,5390,5390,5390,0
20250401,105700,81855890,5390,5390,5390,5390,0
20250401,105600,81855890,5390,5390,5390,5390,4
20250401,105500,81834330,5380,5380,5380,5380,139
20250401,105400,81086510,5350,5350,5350,5350,0
20250401,105300,81086510,5350,5350,5350,5350,0
20250401,105200,81086510,5350,5350,5350,5350,88
20250401,105100,80615710,5390,5390,5390,5390,1
20250401,105000,80610320,5350,5390,5390,5350,224
20250401,104900,79403460,5400,5400,5400,5400,0
20250401,104800,79403460,5400,5400,5400,5400,0
20250401,104700,79403460,5400,5390,5400,5390,48
20250401,104600,79144720,5330,5330,5330,5330,0
20250401,104500,79144720,5330,5330,5330,5330,0
20250401,104400,79144720,5330,5330,5330,5330,0
20250401,104300,79144720,5330,5330,5330,5330,0
20250401,104200,79144720,5330,5330,5330,5330,0
20250401,104100,79144720,5330,5330,5330,5330,0
20250401,104000,79144720,5330,5330,5330,5330,3
20250401,103900,79128730,5390,5390,5390,5390,3
20250401,103800,79112560,5380,5370,5380,5370,20
20250401,103700,79005060,5380,5380,5380,5380,0
20250401,103600,79005060,5380,5380,5380,5380,0
20250401,103500,79005060,5380,5380,5380,5380,0
20250401,103400,79005060,5380,5380,5380,5380,0
20250401,103300,79005060,5380,5380,5380,5380,0
20250401,103200,79005060,5380,5380,5380,5380,0
20250401,103100,79005060,5380,5380,5380,5380,0
20250401,103000,79005060,5380,5380,5380,5380,0
20250401,102900,79005060,5380,5370,5380,5370,47
20250401,102800,78752220,5340,5340,5340,5340,0
20250401,102700,78752220,5340,5340,5340,5340,0
20250401,102600,78752220,5340,5340,5340,5340,26
20250401,102500,78613380,5330,5330,5330,5330,0
20250401,102400,78613380,5330,5330,5330,5330,0
20250401,102300,78613380,5330,5330,5330,5330,0
20250401,102200,78613380,5330,5330,5330,5330,0
20250401,102100,78613380,5330,5340,5340,5330,14
20250401,102000,78538700,5400,5400,5400,5400,4
20250401,101900,78517100,5340,5400,5400,5340,117
20250401,101800,77887100,5400,5380,5400,5380,268
20250401,101700,76442330,5370,5360,5370,5360,36
20250401,101600,76249350,5360,5360,5360,5360,0
20250401,101500,76249350,5360,5340,5360,5340,568
20250401,101400,73205560,5350,5350,5350,5350,1
20250401,101300,73200210,5360,5350,5360,5350,292
20250401,101200,71638000,5350,5350,5350,5350,9
20250401,101100,71589850,5330,5320,5330,5320,981
20250401,101000,66362460,5320,5320,5320,5320,1
20250401,100900,66357140,5320,5320,5320,5320,0
20250401,100800,66357140,5320,5320,5320,5320,7
20250401,100700,66319900,5320,5280,5320,5280,286
20250401,100600,64807130,5280,5280,5280,5280,257
20250401,100500,63450170,5280,5270,5280,5270,181
20250401,100400,62495980,5270,5270,5270,5260,137
20250401,100300,61774980,5270,5260,5270,5260,11
20250401,100200,61717020,5255,5255,5255,5255,0
20250401,100100,61717020,5255,5255,5255,5255,0
20250401,100000,61717020,5255,5255,5255,5255,0
20250401,095900,61717020,5255,5255,5255,5255,0
20250401,095800,61717020,5255,5260,5260,5255,3
20250401,095700,61701250,5260,5260,5260,5260,0
20250401,095600,61701250,5260,5260,5260,5260,0
20250401,095500,61701250,5260,5260,5260,5260,0
20250401,095400,61701250,5260,5260,5260,5260,0
20250401,095300,61701250,5260,5260,5260,5260,0
20250401,095200,61701250,5260,5260,5260,5260,0
20250401,095100,61701250,5260,5260,5260,5260,20
20250401,095000,61596050,5270,5270,5270,5270,0
20250401,094900,61596050,5270,5270,5270,5270,3
20250401,094800,61580240,5270,5270,5280,5270,38
20250401,094700,61379620,5260,5260,5260,5260,27
20250401,094600,61237600,5250,5250,5250,5250,0
20250401,094500,61237600,5250,5250,5250,5250,0
20250401,094400,61237600,5250,5250,5250,5250,0
20250401,094300,61237600,5250,5260,5260,5250,25
20250401,094200,61106300,5230,5230,5230,5230,150
20250401,094100,60321800,5250,5250,5250,5250,7
20250401,094000,60285050,5250,5240,5250,5240,37
20250401,093900,60090900,5220,5220,5220,5220,0
20250401,093800,60090900,5220,5220,5220,5220,56
20250401,093700,59798580,5220,5230,5230,5220,54
20250401,093600,59516380,5280,5250,5280,5180,1906
20250401,093500,49574560,5270,5280,5280,5270,47
20250401,093400,49326680,5330,5300,5330,5300,58
20250401,093300,49017690,5300,5300,5300,5300,150
20250401,093200,48222690,5300,5310,5310,5300,80
20250401,093100,47798400,5340,5310,5340,5310,499
20250401,093000,45146070,5360,5360,5360,5360,2
20250401,092900,45135350,5320,5320,5320,5320,105
20250401,092800,44576750,5320,5380,5380,5320,161
20250401,092700,43712130,5310,5310,5310,5310,0
20250401,092600,43712130,5310,5310,5380,5200,2961
20250401,092500,28198370,5320,5330,5330,5320,144
20250401,092400,27432020,5350,5350,5350,5350,0
20250401,092300,27432020,5350,5370,5370,5350,101
20250401,092200,26889850,5390,5390,5390,5390,0
20250401,092100,26889850,5390,5390,5390,5390,82
20250401,092000,26447870,5390,5390,5390,5390,0
20250401,091900,26447870,5390,5410,5550,5370,753
20250401,091800,22323530,5380,5420,5540,5360,577
20250401,091700,19155210,5320,5320,5320,5320,0
20250401,091600,19155210,5320,5320,5450,5320,632
20250401,091500,15738090,5320,5320,5320,5320,200
20250401,091400,14674090,5320,5320,5320,5320,163
20250401,091300,13806930,5370,5370,5370,5370,0
20250401,091200,13806930,5370,5370,5370,5370,30
20250401,091100,13645830,5370,5330,5370,5260,453
20250401,091000,11246160,5370,5380,5380,5370,49
20250401,090900,10982960,5380,5380,5380,5380,6
20250401,090800,10950680,5380,5380,5380,5380,0
20250401,090700,10950680,5380,5380,5380,5380,99
20250401,090600,10418060,5400,5400,5400,5400,0
20250401,090500,10418060,5400,5360,5400,5360,30
20250401,090400,10256620,5350,5350,5350,5350,50
20250401,090300,9989120,5320,5320,5320,5320,0
20250401,090200,9989120,5320,5320,5320,5320,60
20250401,090100,9669920,5320,5370,5370,5320,124
20250401,090000,9008190,5360,5240,5360,5240,1709
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 203100 172184110 5410 5410 5410 5410 1271
3 20250401 203000 172184110 5410 5410 5410 5410 0
4 20250401 202900 172184110 5410 5410 5410 5410 0
5 20250401 202800 172184110 5410 5410 5410 5410 0
6 20250401 202700 172184110 5410 5410 5410 5410 0
7 20250401 202600 172184110 5410 5410 5410 5410 0
8 20250401 202500 172184110 5410 5410 5410 5410 0
9 20250401 202400 172184110 5410 5410 5410 5410 0
10 20250401 202300 172184110 5410 5410 5410 5410 0
11 20250401 202200 172184110 5410 5410 5410 5410 0
12 20250401 202100 172184110 5410 5410 5410 5410 0
13 20250401 202000 172184110 5410 5410 5410 5410 0
14 20250401 201900 172184110 5410 5410 5410 5410 0
15 20250401 201800 172184110 5410 5410 5410 5410 0
16 20250401 201700 172184110 5410 5410 5410 5410 0
17 20250401 201600 172184110 5410 5410 5410 5410 0
18 20250401 201500 172184110 5410 5410 5410 5410 0
19 20250401 201400 172184110 5410 5410 5410 5410 0
20 20250401 201300 172184110 5410 5410 5410 5410 0
21 20250401 201200 172184110 5410 5410 5410 5410 0
22 20250401 201100 172184110 5410 5410 5410 5410 0
23 20250401 201000 172184110 5410 5410 5410 5410 0
24 20250401 200900 172184110 5410 5410 5410 5410 0
25 20250401 200800 172184110 5410 5410 5410 5410 0
26 20250401 200700 172184110 5410 5410 5410 5410 0
27 20250401 200600 172184110 5410 5410 5410 5410 0
28 20250401 200500 172184110 5410 5410 5410 5410 0
29 20250401 200400 172184110 5410 5410 5410 5410 0
30 20250401 200300 172184110 5410 5410 5410 5410 0
31 20250401 200200 172184110 5410 5410 5410 5410 0
32 20250401 200100 172184110 5410 5410 5410 5410 1271
33 20250401 200000 172184110 5410 5410 5410 5410 0
34 20250401 195900 172184110 5410 5410 5410 5410 0
35 20250401 195800 172184110 5410 5410 5410 5410 0
36 20250401 195700 172184110 5410 5410 5410 5410 0
37 20250401 195600 172184110 5410 5410 5410 5410 0
38 20250401 195500 172184110 5410 5410 5410 5410 0
39 20250401 195400 172184110 5410 5410 5410 5410 0
40 20250401 195300 172184110 5410 5410 5410 5410 0
41 20250401 195200 172184110 5410 5410 5410 5410 0
42 20250401 195100 172184110 5410 5410 5410 5410 0
43 20250401 195000 172184110 5410 5410 5410 5410 0
44 20250401 194900 172184110 5410 5410 5410 5410 0
45 20250401 194800 172184110 5410 5410 5410 5410 0
46 20250401 194700 172184110 5410 5410 5410 5410 0
47 20250401 194600 172184110 5410 5410 5410 5410 0
48 20250401 194500 172184110 5410 5410 5410 5410 0
49 20250401 194400 172184110 5410 5410 5410 5410 0
50 20250401 194300 172184110 5410 5410 5410 5410 0
51 20250401 194200 172184110 5410 5410 5410 5410 0
52 20250401 194100 172184110 5410 5410 5410 5410 0
53 20250401 194000 172184110 5410 5410 5410 5410 0
54 20250401 193900 172184110 5410 5410 5410 5410 0
55 20250401 193800 172184110 5410 5410 5410 5410 0
56 20250401 193700 172184110 5410 5410 5410 5410 0
57 20250401 193600 172184110 5410 5410 5410 5410 0
58 20250401 193500 172184110 5410 5410 5410 5410 0
59 20250401 193400 172184110 5410 5410 5410 5410 0
60 20250401 193300 172184110 5410 5410 5410 5410 0
61 20250401 193200 172184110 5410 5410 5410 5410 0
62 20250401 193100 172184110 5410 5410 5410 5410 1271
63 20250401 193000 172184110 5410 5410 5410 5410 0
64 20250401 192900 172184110 5410 5410 5410 5410 0
65 20250401 192800 172184110 5410 5410 5410 5410 0
66 20250401 192700 172184110 5410 5410 5410 5410 0
67 20250401 192600 172184110 5410 5410 5410 5410 0
68 20250401 192500 172184110 5410 5410 5410 5410 0
69 20250401 192400 172184110 5410 5410 5410 5410 0
70 20250401 192300 172184110 5410 5410 5410 5410 0
71 20250401 192200 172184110 5410 5410 5410 5410 0
72 20250401 192100 172184110 5410 5410 5410 5410 0
73 20250401 192000 172184110 5410 5410 5410 5410 0
74 20250401 191900 172184110 5410 5410 5410 5410 0
75 20250401 191800 172184110 5410 5410 5410 5410 0
76 20250401 191700 172184110 5410 5410 5410 5410 0
77 20250401 191600 172184110 5410 5410 5410 5410 0
78 20250401 191500 172184110 5410 5410 5410 5410 0
79 20250401 191400 172184110 5410 5410 5410 5410 0
80 20250401 191300 172184110 5410 5410 5410 5410 0
81 20250401 191200 172184110 5410 5410 5410 5410 0
82 20250401 191100 172184110 5410 5410 5410 5410 0
83 20250401 191000 172184110 5410 5410 5410 5410 0
84 20250401 190900 172184110 5410 5410 5410 5410 0
85 20250401 190800 172184110 5410 5410 5410 5410 0
86 20250401 190700 172184110 5410 5410 5410 5410 0
87 20250401 190600 172184110 5410 5410 5410 5410 0
88 20250401 190500 172184110 5410 5410 5410 5410 0
89 20250401 190400 172184110 5410 5410 5410 5410 0
90 20250401 190300 172184110 5410 5410 5410 5410 0
91 20250401 190200 172184110 5410 5410 5410 5410 0
92 20250401 190100 172184110 5410 5410 5410 5410 1271
93 20250401 190000 172184110 5410 5410 5410 5410 0
94 20250401 185900 172184110 5410 5410 5410 5410 0
95 20250401 185800 172184110 5410 5410 5410 5410 0
96 20250401 185700 172184110 5410 5410 5410 5410 0
97 20250401 185600 172184110 5410 5410 5410 5410 0
98 20250401 185500 172184110 5410 5410 5410 5410 0
99 20250401 185400 172184110 5410 5410 5410 5410 0
100 20250401 185300 172184110 5410 5410 5410 5410 0
101 20250401 185200 172184110 5410 5410 5410 5410 0
102 20250401 185100 172184110 5410 5410 5410 5410 0
103 20250401 185000 172184110 5410 5410 5410 5410 0
104 20250401 184900 172184110 5410 5410 5410 5410 0
105 20250401 184800 172184110 5410 5410 5410 5410 0
106 20250401 184700 172184110 5410 5410 5410 5410 0
107 20250401 184600 172184110 5410 5410 5410 5410 0
108 20250401 184500 172184110 5410 5410 5410 5410 0
109 20250401 184400 172184110 5410 5410 5410 5410 0
110 20250401 184300 172184110 5410 5410 5410 5410 0
111 20250401 184200 172184110 5410 5410 5410 5410 0
112 20250401 184100 172184110 5410 5410 5410 5410 0
113 20250401 184000 172184110 5410 5410 5410 5410 0
114 20250401 183900 172184110 5410 5410 5410 5410 0
115 20250401 183800 172184110 5410 5410 5410 5410 0
116 20250401 183700 172184110 5410 5410 5410 5410 0
117 20250401 183600 172184110 5410 5410 5410 5410 0
118 20250401 183500 172184110 5410 5410 5410 5410 0
119 20250401 183400 172184110 5410 5410 5410 5410 0
120 20250401 183300 172184110 5410 5410 5410 5410 0
121 20250401 183200 172184110 5410 5410 5410 5410 0
122 20250401 183100 172184110 5410 5410 5410 5410 1271
123 20250401 183000 172184110 5410 5410 5410 5410 0
124 20250401 182900 172184110 5410 5410 5410 5410 0
125 20250401 182800 172184110 5410 5410 5410 5410 0
126 20250401 182700 172184110 5410 5410 5410 5410 0
127 20250401 182600 172184110 5410 5410 5410 5410 0
128 20250401 182500 172184110 5410 5410 5410 5410 0
129 20250401 182400 172184110 5410 5410 5410 5410 0
130 20250401 182300 172184110 5410 5410 5410 5410 0
131 20250401 182200 172184110 5410 5410 5410 5410 0
132 20250401 182100 172184110 5410 5410 5410 5410 0
133 20250401 182000 172184110 5410 5410 5410 5410 0
134 20250401 181900 172184110 5410 5410 5410 5410 0
135 20250401 181800 172184110 5410 5410 5410 5410 0
136 20250401 181700 172184110 5410 5410 5410 5410 0
137 20250401 181600 172184110 5410 5410 5410 5410 0
138 20250401 181500 172184110 5410 5410 5410 5410 0
139 20250401 181400 172184110 5410 5410 5410 5410 0
140 20250401 181300 172184110 5410 5410 5410 5410 0
141 20250401 181200 172184110 5410 5410 5410 5410 0
142 20250401 181100 172184110 5410 5410 5410 5410 0
143 20250401 181000 172184110 5410 5410 5410 5410 0
144 20250401 180900 172184110 5410 5410 5410 5410 0
145 20250401 180800 172184110 5410 5410 5410 5410 0
146 20250401 180700 172184110 5410 5410 5410 5410 0
147 20250401 180600 172184110 5410 5410 5410 5410 0
148 20250401 180500 172184110 5410 5410 5410 5410 0
149 20250401 180400 172184110 5410 5410 5410 5410 0
150 20250401 180300 172184110 5410 5410 5410 5410 0
151 20250401 180200 172184110 5410 5410 5410 5410 0
152 20250401 180100 172184110 5410 5410 5410 5410 1271
153 20250401 180000 172184110 5410 5410 5410 5410 0
154 20250401 175900 172184110 5410 5410 5410 5410 0
155 20250401 175800 172184110 5410 5410 5410 5410 0
156 20250401 175700 172184110 5410 5410 5410 5410 0
157 20250401 175600 172184110 5410 5410 5410 5410 0
158 20250401 175500 172184110 5410 5410 5410 5410 0
159 20250401 175400 172184110 5410 5410 5410 5410 0
160 20250401 175300 172184110 5410 5410 5410 5410 0
161 20250401 175200 172184110 5410 5410 5410 5410 0
162 20250401 175100 172184110 5410 5410 5410 5410 0
163 20250401 175000 172184110 5410 5410 5410 5410 0
164 20250401 174900 172184110 5410 5410 5410 5410 0
165 20250401 174800 172184110 5410 5410 5410 5410 0
166 20250401 174700 172184110 5410 5410 5410 5410 0
167 20250401 174600 172184110 5410 5410 5410 5410 0
168 20250401 174500 172184110 5410 5410 5410 5410 0
169 20250401 174400 172184110 5410 5410 5410 5410 0
170 20250401 174300 172184110 5410 5410 5410 5410 0
171 20250401 174200 172184110 5410 5410 5410 5410 0
172 20250401 174100 172184110 5410 5410 5410 5410 0
173 20250401 174000 172184110 5410 5410 5410 5410 0
174 20250401 173900 172184110 5410 5410 5410 5410 0
175 20250401 173800 172184110 5410 5410 5410 5410 0
176 20250401 173700 172184110 5410 5410 5410 5410 0
177 20250401 173600 172184110 5410 5410 5410 5410 0
178 20250401 173500 172184110 5410 5410 5410 5410 0
179 20250401 173400 172184110 5410 5410 5410 5410 0
180 20250401 173300 172184110 5410 5410 5410 5410 0
181 20250401 173200 172184110 5410 5410 5410 5410 0
182 20250401 173100 172184110 5410 5410 5410 5410 1271
183 20250401 173000 172184110 5410 5410 5410 5410 0
184 20250401 172900 172184110 5410 5410 5410 5410 0
185 20250401 172800 172184110 5410 5410 5410 5410 0
186 20250401 172700 172184110 5410 5410 5410 5410 0
187 20250401 172600 172184110 5410 5410 5410 5410 0
188 20250401 172500 172184110 5410 5410 5410 5410 0
189 20250401 172400 172184110 5410 5410 5410 5410 0
190 20250401 172300 172184110 5410 5410 5410 5410 0
191 20250401 172200 172184110 5410 5410 5410 5410 0
192 20250401 172100 172184110 5410 5410 5410 5410 0
193 20250401 172000 172184110 5410 5410 5410 5410 0
194 20250401 171900 172184110 5410 5410 5410 5410 0
195 20250401 171800 172184110 5410 5410 5410 5410 0
196 20250401 171700 172184110 5410 5410 5410 5410 0
197 20250401 171600 172184110 5410 5410 5410 5410 0
198 20250401 171500 172184110 5410 5410 5410 5410 0
199 20250401 171400 172184110 5410 5410 5410 5410 0
200 20250401 171300 172184110 5410 5410 5410 5410 0
201 20250401 171200 172184110 5410 5410 5410 5410 0
202 20250401 171100 172184110 5410 5410 5410 5410 0
203 20250401 171000 172184110 5410 5410 5410 5410 0
204 20250401 170900 172184110 5410 5410 5410 5410 0
205 20250401 170800 172184110 5410 5410 5410 5410 0
206 20250401 170700 172184110 5410 5410 5410 5410 0
207 20250401 170600 172184110 5410 5410 5410 5410 0
208 20250401 170500 172184110 5410 5410 5410 5410 0
209 20250401 170400 172184110 5410 5410 5410 5410 0
210 20250401 170300 172184110 5410 5410 5410 5410 0
211 20250401 170200 172184110 5410 5410 5410 5410 0
212 20250401 170100 172184110 5410 5410 5410 5410 1271
213 20250401 170000 172184110 5410 5410 5410 5410 0
214 20250401 165900 172184110 5410 5410 5410 5410 0
215 20250401 165800 172184110 5410 5410 5410 5410 0
216 20250401 165700 172184110 5410 5410 5410 5410 0
217 20250401 165600 172184110 5410 5410 5410 5410 0
218 20250401 165500 172184110 5410 5410 5410 5410 0
219 20250401 165400 172184110 5410 5410 5410 5410 0
220 20250401 165300 172184110 5410 5410 5410 5410 0
221 20250401 165200 172184110 5410 5410 5410 5410 0
222 20250401 165100 172184110 5410 5410 5410 5410 0
223 20250401 165000 172184110 5410 5410 5410 5410 0
224 20250401 164900 172184110 5410 5410 5410 5410 0
225 20250401 164800 172184110 5410 5410 5410 5410 0
226 20250401 164700 172184110 5410 5410 5410 5410 0
227 20250401 164600 172184110 5410 5410 5410 5410 0
228 20250401 164500 172184110 5410 5410 5410 5410 0
229 20250401 164400 172184110 5410 5410 5410 5410 0
230 20250401 164300 172184110 5410 5410 5410 5410 0
231 20250401 164200 172184110 5410 5410 5410 5410 0
232 20250401 164100 172184110 5410 5410 5410 5410 0
233 20250401 164000 172184110 5410 5410 5410 5410 0
234 20250401 163900 172184110 5410 5410 5410 5410 0
235 20250401 163800 172184110 5410 5410 5410 5410 0
236 20250401 163700 172184110 5410 5410 5410 5410 0
237 20250401 163600 172184110 5410 5410 5410 5410 0
238 20250401 163500 172184110 5410 5410 5410 5410 0
239 20250401 163400 172184110 5410 5410 5410 5410 0
240 20250401 163300 172184110 5410 5410 5410 5410 0
241 20250401 163200 172184110 5410 5410 5410 5410 0
242 20250401 163100 172184110 5410 5410 5410 5410 1271
243 20250401 163000 172184110 5410 5410 5410 5410 0
244 20250401 162900 172184110 5410 5410 5410 5410 0
245 20250401 162800 172184110 5410 5410 5410 5410 0
246 20250401 162700 172184110 5410 5410 5410 5410 0
247 20250401 162600 172184110 5410 5410 5410 5410 0
248 20250401 162500 172184110 5410 5410 5410 5410 0
249 20250401 162400 172184110 5410 5410 5410 5410 0
250 20250401 162300 172184110 5410 5410 5410 5410 0
251 20250401 162200 172184110 5410 5410 5410 5410 0
252 20250401 162100 172184110 5410 5410 5410 5410 0
253 20250401 162000 172184110 5410 5410 5410 5410 0
254 20250401 161900 172184110 5410 5410 5410 5410 0
255 20250401 161800 172184110 5410 5410 5410 5410 0
256 20250401 161700 172184110 5410 5410 5410 5410 0
257 20250401 161600 172184110 5410 5410 5410 5410 0
258 20250401 161500 172184110 5410 5410 5410 5410 0
259 20250401 161400 172184110 5410 5410 5410 5410 0
260 20250401 161300 172184110 5410 5410 5410 5410 0
261 20250401 161200 172184110 5410 5410 5410 5410 0
262 20250401 161100 172184110 5410 5410 5410 5410 0
263 20250401 161000 172184110 5410 5410 5410 5410 0
264 20250401 160900 172184110 5410 5410 5410 5410 0
265 20250401 160800 172184110 5410 5410 5410 5410 0
266 20250401 160700 172184110 5410 5410 5410 5410 0
267 20250401 160600 172184110 5410 5410 5410 5410 0
268 20250401 160500 172184110 5410 5410 5410 5410 0
269 20250401 160400 172184110 5410 5410 5410 5410 0
270 20250401 160300 172184110 5410 5410 5410 5410 0
271 20250401 160200 172184110 5410 5410 5410 5410 0
272 20250401 160100 172184110 5410 5410 5410 5410 1271
273 20250401 160000 172184110 5410 5410 5410 5410 0
274 20250401 155900 172184110 5410 5410 5410 5410 0
275 20250401 155800 172184110 5410 5410 5410 5410 0
276 20250401 155700 172184110 5410 5410 5410 5410 0
277 20250401 155600 172184110 5410 5410 5410 5410 0
278 20250401 155500 172184110 5410 5410 5410 5410 0
279 20250401 155400 172184110 5410 5410 5410 5410 0
280 20250401 155300 172184110 5410 5410 5410 5410 0
281 20250401 155200 172184110 5410 5410 5410 5410 0
282 20250401 155100 172184110 5410 5410 5410 5410 0
283 20250401 155000 172184110 5410 5410 5410 5410 0
284 20250401 154900 172184110 5410 5410 5410 5410 0
285 20250401 154800 172184110 5410 5410 5410 5410 0
286 20250401 154700 172184110 5410 5410 5410 5410 0
287 20250401 154600 172184110 5410 5410 5410 5410 0
288 20250401 154500 172184110 5410 5410 5410 5410 0
289 20250401 154400 172184110 5410 5410 5410 5410 0
290 20250401 154300 172184110 5410 5410 5410 5410 0
291 20250401 154200 172184110 5410 5410 5410 5410 0
292 20250401 154100 172184110 5410 5410 5410 5410 0
293 20250401 154000 172184110 5410 5410 5410 5410 0
294 20250401 153900 172184110 5410 5410 5410 5410 0
295 20250401 153800 172184110 5410 5410 5410 5410 0
296 20250401 153700 172184110 5410 5410 5410 5410 0
297 20250401 153600 172184110 5410 5410 5410 5410 0
298 20250401 153500 172184110 5410 5410 5410 5410 0
299 20250401 153400 172184110 5410 5410 5410 5410 0
300 20250401 153300 172184110 5410 5410 5410 5410 0
301 20250401 153200 172184110 5410 5410 5410 5410 0
302 20250401 153100 172184110 5410 5410 5410 5410 1271
303 20250401 153000 172184110 5410 5410 5410 5410 1271
304 20250401 152900 165308000 5380 5380 5380 5380 0
305 20250401 152800 165308000 5380 5380 5380 5380 0
306 20250401 152700 165308000 5380 5380 5380 5380 0
307 20250401 152600 165308000 5380 5380 5380 5380 0
308 20250401 152500 165308000 5380 5380 5380 5380 0
309 20250401 152400 165308000 5380 5380 5380 5380 0
310 20250401 152300 165308000 5380 5380 5380 5380 0
311 20250401 152200 165308000 5380 5380 5380 5380 0
312 20250401 152100 165308000 5380 5380 5380 5380 0
313 20250401 152000 165308000 5380 5380 5380 5380 0
314 20250401 151900 165308000 5380 5380 5380 5330 612
315 20250401 151800 162026160 5380 5380 5380 5340 65
316 20250401 151700 161678900 5370 5370 5370 5340 513
317 20250401 151600 158935630 5400 5400 5400 5400 0
318 20250401 151500 158935630 5400 5400 5400 5400 0
319 20250401 151400 158935630 5400 5400 5400 5400 0
320 20250401 151300 158935630 5400 5390 5400 5390 10
321 20250401 151200 158881720 5390 5390 5390 5390 32
322 20250401 151100 158709240 5390 5390 5390 5390 32
323 20250401 151000 158536760 5390 5390 5390 5390 0
324 20250401 150900 158536760 5390 5390 5390 5390 0
325 20250401 150800 158536760 5390 5390 5390 5390 68
326 20250401 150700 158170240 5390 5390 5390 5390 0
327 20250401 150600 158170240 5390 5390 5390 5390 0
328 20250401 150500 158170240 5390 5360 5390 5350 256
329 20250401 150400 156800060 5400 5400 5400 5400 0
330 20250401 150300 156800060 5400 5400 5400 5400 0
331 20250401 150200 156800060 5400 5400 5400 5400 0
332 20250401 150100 156800060 5400 5400 5400 5400 0
333 20250401 150000 156800060 5400 5380 5400 5380 100
334 20250401 145900 156261130 5390 5390 5390 5390 0
335 20250401 145800 156261130 5390 5390 5390 5390 0
336 20250401 145700 156261130 5390 5390 5390 5390 346
337 20250401 145600 154396190 5390 5380 5390 5380 2
338 20250401 145500 154385420 5360 5360 5360 5360 200
339 20250401 145400 153313420 5360 5360 5360 5360 20
340 20250401 145300 153206220 5360 5360 5360 5360 10
341 20250401 145200 153152620 5360 5360 5360 5360 0
342 20250401 145100 153152620 5360 5360 5360 5360 59
343 20250401 145000 152836380 5360 5360 5360 5360 0
344 20250401 144900 152836380 5360 5360 5360 5360 240
345 20250401 144800 151549980 5390 5390 5390 5390 0
346 20250401 144700 151549980 5390 5390 5390 5390 0
347 20250401 144600 151549980 5390 5390 5390 5390 2
348 20250401 144500 151539200 5390 5390 5390 5390 0
349 20250401 144400 151539200 5390 5390 5390 5380 30
350 20250401 144300 151377750 5380 5380 5380 5380 0
351 20250401 144200 151377750 5380 5380 5380 5380 1
352 20250401 144100 151372370 5380 5380 5380 5380 243
353 20250401 144000 150065030 5370 5370 5370 5370 0
354 20250401 143900 150065030 5370 5370 5370 5370 1
355 20250401 143800 150059660 5370 5360 5370 5360 2
356 20250401 143700 150048930 5380 5380 5380 5380 0
357 20250401 143600 150048930 5380 5370 5380 5370 4
358 20250401 143500 150027430 5350 5350 5350 5350 0
359 20250401 143400 150027430 5350 5350 5350 5350 0
360 20250401 143300 150027430 5350 5350 5350 5350 0
361 20250401 143200 150027430 5350 5350 5350 5350 0
362 20250401 143100 150027430 5350 5350 5350 5350 20
363 20250401 143000 149920430 5350 5350 5350 5350 1
364 20250401 142900 149915080 5380 5380 5380 5380 0
365 20250401 142800 149915080 5380 5380 5380 5380 0
366 20250401 142700 149915080 5380 5380 5380 5380 0
367 20250401 142600 149915080 5380 5380 5380 5380 20
368 20250401 142500 149807480 5380 5380 5380 5380 1
369 20250401 142400 149802100 5340 5340 5340 5340 0
370 20250401 142300 149802100 5340 5340 5340 5340 368
371 20250401 142200 147836980 5370 5370 5370 5370 0
372 20250401 142100 147836980 5370 5370 5370 5370 0
373 20250401 142000 147836980 5370 5360 5370 5350 333
374 20250401 141900 146055190 5370 5370 5370 5370 0
375 20250401 141800 146055190 5370 5370 5370 5370 5
376 20250401 141700 146028340 5390 5390 5390 5390 0
377 20250401 141600 146028340 5390 5390 5390 5390 0
378 20250401 141500 146028340 5390 5390 5390 5390 0
379 20250401 141400 146028340 5390 5390 5390 5390 0
380 20250401 141300 146028340 5390 5390 5390 5390 8
381 20250401 141200 145985220 5360 5360 5360 5360 0
382 20250401 141100 145985220 5360 5360 5360 5360 0
383 20250401 141000 145985220 5360 5360 5360 5360 0
384 20250401 140900 145985220 5360 5360 5360 5360 0
385 20250401 140800 145985220 5360 5360 5360 5360 0
386 20250401 140700 145985220 5360 5360 5360 5360 0
387 20250401 140600 145985220 5360 5380 5380 5360 100
388 20250401 140500 145449070 5390 5390 5390 5390 0
389 20250401 140400 145449070 5390 5390 5390 5390 0
390 20250401 140300 145449070 5390 5390 5390 5390 0
391 20250401 140200 145449070 5390 5390 5390 5390 0
392 20250401 140100 145449070 5390 5390 5390 5390 0
393 20250401 140000 145449070 5390 5390 5390 5390 0
394 20250401 135900 145449070 5390 5400 5400 5390 33
395 20250401 135800 145270920 5400 5400 5400 5400 0
396 20250401 135700 145270920 5400 5400 5400 5400 0
397 20250401 135600 145270920 5400 5400 5400 5400 1
398 20250401 135500 145265520 5400 5400 5400 5400 1
399 20250401 135400 145260120 5400 5400 5400 5400 1
400 20250401 135300 145254720 5400 5400 5400 5400 0
401 20250401 135200 145254720 5400 5400 5400 5400 0
402 20250401 135100 145254720 5400 5350 5400 5350 324
403 20250401 135000 143521220 5350 5350 5350 5350 0
404 20250401 134900 143521220 5350 5350 5350 5350 0
405 20250401 134800 143521220 5350 5350 5350 5350 0
406 20250401 134700 143521220 5350 5350 5350 5350 10
407 20250401 134600 143467720 5350 5350 5350 5350 0
408 20250401 134500 143467720 5350 5350 5350 5350 0
409 20250401 134400 143467720 5350 5350 5350 5350 0
410 20250401 134300 143467720 5350 5350 5350 5350 0
411 20250401 134200 143467720 5350 5350 5350 5350 0
412 20250401 134100 143467720 5350 5350 5350 5350 0
413 20250401 134000 143467720 5350 5350 5350 5350 0
414 20250401 133900 143467720 5350 5350 5350 5350 219
415 20250401 133800 142296070 5390 5390 5390 5390 0
416 20250401 133700 142296070 5390 5390 5390 5390 0
417 20250401 133600 142296070 5390 5390 5390 5390 3
418 20250401 133500 142279900 5390 5380 5390 5380 10
419 20250401 133400 142226030 5350 5350 5350 5350 0
420 20250401 133300 142226030 5350 5350 5350 5350 0
421 20250401 133200 142226030 5350 5350 5350 5350 61
422 20250401 133100 141899680 5350 5350 5350 5350 0
423 20250401 133000 141899680 5350 5350 5350 5350 58
424 20250401 132900 141589380 5350 5350 5350 5350 56
425 20250401 132800 141289780 5350 5350 5350 5350 0
426 20250401 132700 141289780 5350 5350 5350 5350 0
427 20250401 132600 141289780 5350 5350 5350 5350 315
428 20250401 132500 139604530 5390 5390 5390 5390 0
429 20250401 132400 139604530 5390 5390 5390 5390 0
430 20250401 132300 139604530 5390 5390 5390 5390 0
431 20250401 132200 139604530 5390 5390 5390 5390 0
432 20250401 132100 139604530 5390 5390 5390 5390 0
433 20250401 132000 139604530 5390 5390 5390 5390 57
434 20250401 131900 139297300 5390 5390 5390 5390 0
435 20250401 131800 139297300 5390 5390 5390 5390 0
436 20250401 131700 139297300 5390 5390 5390 5390 0
437 20250401 131600 139297300 5390 5360 5390 5360 79
438 20250401 131500 138871790 5370 5370 5370 5370 0
439 20250401 131400 138871790 5370 5370 5370 5370 0
440 20250401 131300 138871790 5370 5370 5370 5370 0
441 20250401 131200 138871790 5370 5370 5370 5370 0
442 20250401 131100 138871790 5370 5370 5370 5370 0
443 20250401 131000 138871790 5370 5370 5370 5370 81
444 20250401 130900 138436820 5360 5360 5360 5360 0
445 20250401 130800 138436820 5360 5360 5360 5360 0
446 20250401 130700 138436820 5360 5360 5360 5360 0
447 20250401 130600 138436820 5360 5360 5360 5360 0
448 20250401 130500 138436820 5360 5360 5360 5360 230
449 20250401 130400 137204020 5330 5330 5330 5330 0
450 20250401 130300 137204020 5330 5330 5330 5330 0
451 20250401 130200 137204020 5330 5330 5330 5330 200
452 20250401 130100 136138020 5360 5360 5360 5360 0
453 20250401 130000 136138020 5360 5360 5360 5360 0
454 20250401 125900 136138020 5360 5360 5360 5360 0
455 20250401 125800 136138020 5360 5360 5360 5360 1
456 20250401 125700 136132660 5370 5370 5370 5370 0
457 20250401 125600 136132660 5370 5370 5370 5370 15
458 20250401 125500 136052110 5340 5340 5340 5340 0
459 20250401 125400 136052110 5340 5350 5350 5340 391
460 20250401 125300 133964150 5350 5350 5350 5350 60
461 20250401 125200 133643150 5390 5390 5390 5390 200
462 20250401 125100 132565150 5390 5390 5390 5390 0
463 20250401 125000 132565150 5390 5390 5390 5390 4
464 20250401 124900 132543590 5350 5350 5350 5350 0
465 20250401 124800 132543590 5350 5350 5350 5350 0
466 20250401 124700 132543590 5350 5350 5350 5350 0
467 20250401 124600 132543590 5350 5350 5350 5350 0
468 20250401 124500 132543590 5350 5360 5360 5350 503
469 20250401 124400 129850310 5350 5350 5350 5350 0
470 20250401 124300 129850310 5350 5400 5400 5350 47
471 20250401 124200 129598280 5410 5410 5410 5410 0
472 20250401 124100 129598280 5410 5410 5410 5410 0
473 20250401 124000 129598280 5410 5410 5410 5410 0
474 20250401 123900 129598280 5410 5410 5410 5410 0
475 20250401 123800 129598280 5410 5410 5410 5410 0
476 20250401 123700 129598280 5410 5410 5410 5410 0
477 20250401 123600 129598280 5410 5410 5410 5410 1
478 20250401 123500 129592870 5410 5410 5410 5410 0
479 20250401 123400 129592870 5410 5410 5410 5410 0
480 20250401 123300 129592870 5410 5410 5410 5410 0
481 20250401 123200 129592870 5410 5410 5410 5410 0
482 20250401 123100 129592870 5410 5410 5410 5410 0
483 20250401 123000 129592870 5410 5410 5410 5410 0
484 20250401 122900 129592870 5410 5410 5410 5410 5
485 20250401 122800 129565820 5410 5360 5410 5360 65
486 20250401 122700 129216920 5360 5380 5380 5350 259
487 20250401 122600 127828010 5410 5410 5410 5410 2
488 20250401 122500 127817190 5410 5410 5410 5410 1
489 20250401 122400 127811780 5390 5390 5390 5390 0
490 20250401 122300 127811780 5390 5390 5390 5390 0
491 20250401 122200 127811780 5390 5380 5390 5380 440
492 20250401 122100 125440680 5390 5390 5390 5390 1039
493 20250401 122000 119840470 5420 5420 5420 5420 30
494 20250401 121900 119677870 5420 5420 5420 5420 0
495 20250401 121800 119677870 5420 5420 5420 5420 50
496 20250401 121700 119406870 5420 5420 5420 5420 0
497 20250401 121600 119406870 5420 5420 5420 5420 10
498 20250401 121500 119352670 5400 5400 5400 5400 0
499 20250401 121400 119352670 5400 5400 5400 5400 0
500 20250401 121300 119352670 5400 5400 5400 5400 0
501 20250401 121200 119352670 5400 5400 5400 5400 0
502 20250401 121100 119352670 5400 5400 5400 5400 0
503 20250401 121000 119352670 5400 5400 5400 5400 0
504 20250401 120900 119352670 5400 5400 5400 5400 0
505 20250401 120800 119352670 5400 5400 5400 5400 0
506 20250401 120700 119352670 5400 5400 5400 5400 0
507 20250401 120600 119352670 5400 5410 5410 5400 223
508 20250401 120500 118148270 5420 5420 5420 5420 0
509 20250401 120400 118148270 5420 5420 5420 5420 4
510 20250401 120300 118126590 5400 5400 5400 5400 0
511 20250401 120200 118126590 5400 5400 5400 5400 0
512 20250401 120100 118126590 5400 5400 5400 5400 0
513 20250401 120000 118126590 5400 5400 5400 5400 0
514 20250401 115900 118126590 5400 5400 5400 5400 1
515 20250401 115800 118121190 5410 5410 5410 5410 298
516 20250401 115700 116509010 5400 5400 5400 5400 0
517 20250401 115600 116509010 5400 5410 5410 5400 11
518 20250401 115500 116449590 5390 5390 5390 5390 4
519 20250401 115400 116428030 5400 5400 5400 5400 0
520 20250401 115300 116428030 5400 5400 5400 5400 0
521 20250401 115200 116428030 5400 5400 5400 5400 0
522 20250401 115100 116428030 5400 5400 5400 5400 0
523 20250401 115000 116428030 5400 5400 5400 5400 20
524 20250401 114900 116320030 5410 5410 5410 5410 7
525 20250401 114800 116282160 5410 5410 5410 5410 2
526 20250401 114700 116271340 5410 5410 5410 5410 99
527 20250401 114600 115735750 5410 5410 5410 5410 0
528 20250401 114500 115735750 5410 5410 5410 5410 0
529 20250401 114400 115735750 5410 5410 5410 5410 1
530 20250401 114300 115730340 5420 5420 5420 5420 0
531 20250401 114200 115730340 5420 5420 5420 5420 137
532 20250401 114100 114987800 5400 5400 5400 5400 0
533 20250401 114000 114987800 5400 5400 5400 5400 0
534 20250401 113900 114987800 5400 5400 5400 5400 0
535 20250401 113800 114987800 5400 5420 5420 5400 170
536 20250401 113700 114068420 5430 5430 5430 5430 0
537 20250401 113600 114068420 5430 5430 5430 5430 0
538 20250401 113500 114068420 5430 5430 5430 5430 0
539 20250401 113400 114068420 5430 5430 5430 5430 0
540 20250401 113300 114068420 5430 5430 5430 5430 0
541 20250401 113200 114068420 5430 5430 5430 5430 0
542 20250401 113100 114068420 5430 5430 5430 5430 111
543 20250401 113000 113465690 5430 5430 5430 5430 152
544 20250401 112900 112640330 5430 5430 5430 5430 0
545 20250401 112800 112640330 5430 5400 5440 5400 1196
546 20250401 112700 106147140 5400 5400 5400 5400 25
547 20250401 112600 106012140 5380 5380 5380 5380 0
548 20250401 112500 106012140 5380 5380 5380 5380 0
549 20250401 112400 106012140 5380 5380 5380 5380 0
550 20250401 112300 106012140 5380 5390 5390 5380 21
551 20250401 112200 105899120 5380 5380 5380 5380 0
552 20250401 112100 105899120 5380 5380 5380 5380 0
553 20250401 112000 105899120 5380 5380 5380 5380 0
554 20250401 111900 105899120 5380 5380 5380 5380 1
555 20250401 111800 105893740 5420 5420 5420 5420 131
556 20250401 111700 105183720 5420 5420 5420 5420 1
557 20250401 111600 105178300 5430 5440 5440 5430 143
558 20250401 111500 104401800 5420 5420 5430 5420 12
559 20250401 111400 104336750 5400 5400 5400 5400 0
560 20250401 111300 104336750 5400 5400 5410 5400 91
561 20250401 111200 103844940 5390 5390 5390 5390 0
562 20250401 111100 103844940 5390 5390 5390 5390 0
563 20250401 111000 103844940 5390 5390 5390 5390 10
564 20250401 110900 103791040 5390 5390 5390 5390 0
565 20250401 110800 103791040 5390 5390 5390 5390 0
566 20250401 110700 103791040 5390 5390 5390 5390 0
567 20250401 110600 103791040 5390 5390 5390 5390 0
568 20250401 110500 103791040 5390 5390 5390 5390 546
569 20250401 110400 100848100 5390 5390 5390 5390 180
570 20250401 110300 99877900 5400 5360 5400 5360 215
571 20250401 110200 98717300 5400 5400 5400 5400 114
572 20250401 110100 98101700 5360 5390 5430 5360 3013
573 20250401 110000 81855890 5390 5390 5390 5390 0
574 20250401 105900 81855890 5390 5390 5390 5390 0
575 20250401 105800 81855890 5390 5390 5390 5390 0
576 20250401 105700 81855890 5390 5390 5390 5390 0
577 20250401 105600 81855890 5390 5390 5390 5390 4
578 20250401 105500 81834330 5380 5380 5380 5380 139
579 20250401 105400 81086510 5350 5350 5350 5350 0
580 20250401 105300 81086510 5350 5350 5350 5350 0
581 20250401 105200 81086510 5350 5350 5350 5350 88
582 20250401 105100 80615710 5390 5390 5390 5390 1
583 20250401 105000 80610320 5350 5390 5390 5350 224
584 20250401 104900 79403460 5400 5400 5400 5400 0
585 20250401 104800 79403460 5400 5400 5400 5400 0
586 20250401 104700 79403460 5400 5390 5400 5390 48
587 20250401 104600 79144720 5330 5330 5330 5330 0
588 20250401 104500 79144720 5330 5330 5330 5330 0
589 20250401 104400 79144720 5330 5330 5330 5330 0
590 20250401 104300 79144720 5330 5330 5330 5330 0
591 20250401 104200 79144720 5330 5330 5330 5330 0
592 20250401 104100 79144720 5330 5330 5330 5330 0
593 20250401 104000 79144720 5330 5330 5330 5330 3
594 20250401 103900 79128730 5390 5390 5390 5390 3
595 20250401 103800 79112560 5380 5370 5380 5370 20
596 20250401 103700 79005060 5380 5380 5380 5380 0
597 20250401 103600 79005060 5380 5380 5380 5380 0
598 20250401 103500 79005060 5380 5380 5380 5380 0
599 20250401 103400 79005060 5380 5380 5380 5380 0
600 20250401 103300 79005060 5380 5380 5380 5380 0
601 20250401 103200 79005060 5380 5380 5380 5380 0
602 20250401 103100 79005060 5380 5380 5380 5380 0
603 20250401 103000 79005060 5380 5380 5380 5380 0
604 20250401 102900 79005060 5380 5370 5380 5370 47
605 20250401 102800 78752220 5340 5340 5340 5340 0
606 20250401 102700 78752220 5340 5340 5340 5340 0
607 20250401 102600 78752220 5340 5340 5340 5340 26
608 20250401 102500 78613380 5330 5330 5330 5330 0
609 20250401 102400 78613380 5330 5330 5330 5330 0
610 20250401 102300 78613380 5330 5330 5330 5330 0
611 20250401 102200 78613380 5330 5330 5330 5330 0
612 20250401 102100 78613380 5330 5340 5340 5330 14
613 20250401 102000 78538700 5400 5400 5400 5400 4
614 20250401 101900 78517100 5340 5400 5400 5340 117
615 20250401 101800 77887100 5400 5380 5400 5380 268
616 20250401 101700 76442330 5370 5360 5370 5360 36
617 20250401 101600 76249350 5360 5360 5360 5360 0
618 20250401 101500 76249350 5360 5340 5360 5340 568
619 20250401 101400 73205560 5350 5350 5350 5350 1
620 20250401 101300 73200210 5360 5350 5360 5350 292
621 20250401 101200 71638000 5350 5350 5350 5350 9
622 20250401 101100 71589850 5330 5320 5330 5320 981
623 20250401 101000 66362460 5320 5320 5320 5320 1
624 20250401 100900 66357140 5320 5320 5320 5320 0
625 20250401 100800 66357140 5320 5320 5320 5320 7
626 20250401 100700 66319900 5320 5280 5320 5280 286
627 20250401 100600 64807130 5280 5280 5280 5280 257
628 20250401 100500 63450170 5280 5270 5280 5270 181
629 20250401 100400 62495980 5270 5270 5270 5260 137
630 20250401 100300 61774980 5270 5260 5270 5260 11
631 20250401 100200 61717020 5255 5255 5255 5255 0
632 20250401 100100 61717020 5255 5255 5255 5255 0
633 20250401 100000 61717020 5255 5255 5255 5255 0
634 20250401 095900 61717020 5255 5255 5255 5255 0
635 20250401 095800 61717020 5255 5260 5260 5255 3
636 20250401 095700 61701250 5260 5260 5260 5260 0
637 20250401 095600 61701250 5260 5260 5260 5260 0
638 20250401 095500 61701250 5260 5260 5260 5260 0
639 20250401 095400 61701250 5260 5260 5260 5260 0
640 20250401 095300 61701250 5260 5260 5260 5260 0
641 20250401 095200 61701250 5260 5260 5260 5260 0
642 20250401 095100 61701250 5260 5260 5260 5260 20
643 20250401 095000 61596050 5270 5270 5270 5270 0
644 20250401 094900 61596050 5270 5270 5270 5270 3
645 20250401 094800 61580240 5270 5270 5280 5270 38
646 20250401 094700 61379620 5260 5260 5260 5260 27
647 20250401 094600 61237600 5250 5250 5250 5250 0
648 20250401 094500 61237600 5250 5250 5250 5250 0
649 20250401 094400 61237600 5250 5250 5250 5250 0
650 20250401 094300 61237600 5250 5260 5260 5250 25
651 20250401 094200 61106300 5230 5230 5230 5230 150
652 20250401 094100 60321800 5250 5250 5250 5250 7
653 20250401 094000 60285050 5250 5240 5250 5240 37
654 20250401 093900 60090900 5220 5220 5220 5220 0
655 20250401 093800 60090900 5220 5220 5220 5220 56
656 20250401 093700 59798580 5220 5230 5230 5220 54
657 20250401 093600 59516380 5280 5250 5280 5180 1906
658 20250401 093500 49574560 5270 5280 5280 5270 47
659 20250401 093400 49326680 5330 5300 5330 5300 58
660 20250401 093300 49017690 5300 5300 5300 5300 150
661 20250401 093200 48222690 5300 5310 5310 5300 80
662 20250401 093100 47798400 5340 5310 5340 5310 499
663 20250401 093000 45146070 5360 5360 5360 5360 2
664 20250401 092900 45135350 5320 5320 5320 5320 105
665 20250401 092800 44576750 5320 5380 5380 5320 161
666 20250401 092700 43712130 5310 5310 5310 5310 0
667 20250401 092600 43712130 5310 5310 5380 5200 2961
668 20250401 092500 28198370 5320 5330 5330 5320 144
669 20250401 092400 27432020 5350 5350 5350 5350 0
670 20250401 092300 27432020 5350 5370 5370 5350 101
671 20250401 092200 26889850 5390 5390 5390 5390 0
672 20250401 092100 26889850 5390 5390 5390 5390 82
673 20250401 092000 26447870 5390 5390 5390 5390 0
674 20250401 091900 26447870 5390 5410 5550 5370 753
675 20250401 091800 22323530 5380 5420 5540 5360 577
676 20250401 091700 19155210 5320 5320 5320 5320 0
677 20250401 091600 19155210 5320 5320 5450 5320 632
678 20250401 091500 15738090 5320 5320 5320 5320 200
679 20250401 091400 14674090 5320 5320 5320 5320 163
680 20250401 091300 13806930 5370 5370 5370 5370 0
681 20250401 091200 13806930 5370 5370 5370 5370 30
682 20250401 091100 13645830 5370 5330 5370 5260 453
683 20250401 091000 11246160 5370 5380 5380 5370 49
684 20250401 090900 10982960 5380 5380 5380 5380 6
685 20250401 090800 10950680 5380 5380 5380 5380 0
686 20250401 090700 10950680 5380 5380 5380 5380 99
687 20250401 090600 10418060 5400 5400 5400 5400 0
688 20250401 090500 10418060 5400 5360 5400 5360 30
689 20250401 090400 10256620 5350 5350 5350 5350 50
690 20250401 090300 9989120 5320 5320 5320 5320 0
691 20250401 090200 9989120 5320 5320 5320 5320 60
692 20250401 090100 9669920 5320 5370 5370 5320 124
693 20250401 090000 9008190 5360 5240 5360 5240 1709