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

700
149980/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,700 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,203800,511453045,5200,5200,5200,5200,2078
20250401,203700,511453045,5200,5200,5200,5200,0
20250401,203600,511453045,5200,5200,5200,5200,0
20250401,203500,511453045,5200,5200,5200,5200,0
20250401,203400,511453045,5200,5200,5200,5200,0
20250401,203300,511453045,5200,5200,5200,5200,0
20250401,203200,511453045,5200,5200,5200,5200,0
20250401,203100,511453045,5200,5200,5200,5200,0
20250401,203000,511453045,5200,5200,5200,5200,0
20250401,202900,511453045,5200,5200,5200,5200,0
20250401,202800,511453045,5200,5200,5200,5200,0
20250401,202700,511453045,5200,5200,5200,5200,0
20250401,202600,511453045,5200,5200,5200,5200,0
20250401,202500,511453045,5200,5200,5200,5200,0
20250401,202400,511453045,5200,5200,5200,5200,0
20250401,202300,511453045,5200,5200,5200,5200,0
20250401,202200,511453045,5200,5200,5200,5200,0
20250401,202100,511453045,5200,5200,5200,5200,0
20250401,202000,511453045,5200,5200,5200,5200,0
20250401,201900,511453045,5200,5200,5200,5200,0
20250401,201800,511453045,5200,5200,5200,5200,0
20250401,201700,511453045,5200,5200,5200,5200,0
20250401,201600,511453045,5200,5200,5200,5200,0
20250401,201500,511453045,5200,5200,5200,5200,0
20250401,201400,511453045,5200,5200,5200,5200,0
20250401,201300,511453045,5200,5200,5200,5200,0
20250401,201200,511453045,5200,5200,5200,5200,0
20250401,201100,511453045,5200,5200,5200,5200,0
20250401,201000,511453045,5200,5200,5200,5200,0
20250401,200900,511453045,5200,5200,5200,5200,0
20250401,200800,511453045,5200,5200,5200,5200,2078
20250401,200700,511453045,5200,5200,5200,5200,0
20250401,200600,511453045,5200,5200,5200,5200,0
20250401,200500,511453045,5200,5200,5200,5200,0
20250401,200400,511453045,5200,5200,5200,5200,0
20250401,200300,511453045,5200,5200,5200,5200,0
20250401,200200,511453045,5200,5200,5200,5200,0
20250401,200100,511453045,5200,5200,5200,5200,0
20250401,200000,511453045,5200,5200,5200,5200,0
20250401,195900,511453045,5200,5200,5200,5200,0
20250401,195800,511453045,5200,5200,5200,5200,0
20250401,195700,511453045,5200,5200,5200,5200,0
20250401,195600,511453045,5200,5200,5200,5200,0
20250401,195500,511453045,5200,5200,5200,5200,0
20250401,195400,511453045,5200,5200,5200,5200,0
20250401,195300,511453045,5200,5200,5200,5200,0
20250401,195200,511453045,5200,5200,5200,5200,0
20250401,195100,511453045,5200,5200,5200,5200,0
20250401,195000,511453045,5200,5200,5200,5200,0
20250401,194900,511453045,5200,5200,5200,5200,0
20250401,194800,511453045,5200,5200,5200,5200,0
20250401,194700,511453045,5200,5200,5200,5200,0
20250401,194600,511453045,5200,5200,5200,5200,0
20250401,194500,511453045,5200,5200,5200,5200,0
20250401,194400,511453045,5200,5200,5200,5200,0
20250401,194300,511453045,5200,5200,5200,5200,0
20250401,194200,511453045,5200,5200,5200,5200,0
20250401,194100,511453045,5200,5200,5200,5200,0
20250401,194000,511453045,5200,5200,5200,5200,0
20250401,193900,511453045,5200,5200,5200,5200,0
20250401,193800,511453045,5200,5200,5200,5200,2078
20250401,193700,511453045,5200,5200,5200,5200,0
20250401,193600,511453045,5200,5200,5200,5200,0
20250401,193500,511453045,5200,5200,5200,5200,0
20250401,193400,511453045,5200,5200,5200,5200,0
20250401,193300,511453045,5200,5200,5200,5200,0
20250401,193200,511453045,5200,5200,5200,5200,0
20250401,193100,511453045,5200,5200,5200,5200,0
20250401,193000,511453045,5200,5200,5200,5200,0
20250401,192900,511453045,5200,5200,5200,5200,0
20250401,192800,511453045,5200,5200,5200,5200,0
20250401,192700,511453045,5200,5200,5200,5200,0
20250401,192600,511453045,5200,5200,5200,5200,0
20250401,192500,511453045,5200,5200,5200,5200,0
20250401,192400,511453045,5200,5200,5200,5200,0
20250401,192300,511453045,5200,5200,5200,5200,0
20250401,192200,511453045,5200,5200,5200,5200,0
20250401,192100,511453045,5200,5200,5200,5200,0
20250401,192000,511453045,5200,5200,5200,5200,0
20250401,191900,511453045,5200,5200,5200,5200,0
20250401,191800,511453045,5200,5200,5200,5200,0
20250401,191700,511453045,5200,5200,5200,5200,0
20250401,191600,511453045,5200,5200,5200,5200,0
20250401,191500,511453045,5200,5200,5200,5200,0
20250401,191400,511453045,5200,5200,5200,5200,0
20250401,191300,511453045,5200,5200,5200,5200,0
20250401,191200,511453045,5200,5200,5200,5200,0
20250401,191100,511453045,5200,5200,5200,5200,0
20250401,191000,511453045,5200,5200,5200,5200,0
20250401,190900,511453045,5200,5200,5200,5200,0
20250401,190800,511453045,5200,5200,5200,5200,2078
20250401,190700,511453045,5200,5200,5200,5200,0
20250401,190600,511453045,5200,5200,5200,5200,0
20250401,190500,511453045,5200,5200,5200,5200,0
20250401,190400,511453045,5200,5200,5200,5200,0
20250401,190300,511453045,5200,5200,5200,5200,0
20250401,190200,511453045,5200,5200,5200,5200,0
20250401,190100,511453045,5200,5200,5200,5200,0
20250401,190000,511453045,5200,5200,5200,5200,0
20250401,185900,511453045,5200,5200,5200,5200,0
20250401,185800,511453045,5200,5200,5200,5200,0
20250401,185700,511453045,5200,5200,5200,5200,0
20250401,185600,511453045,5200,5200,5200,5200,0
20250401,185500,511453045,5200,5200,5200,5200,0
20250401,185400,511453045,5200,5200,5200,5200,0
20250401,185300,511453045,5200,5200,5200,5200,0
20250401,185200,511453045,5200,5200,5200,5200,0
20250401,185100,511453045,5200,5200,5200,5200,0
20250401,185000,511453045,5200,5200,5200,5200,0
20250401,184900,511453045,5200,5200,5200,5200,0
20250401,184800,511453045,5200,5200,5200,5200,0
20250401,184700,511453045,5200,5200,5200,5200,0
20250401,184600,511453045,5200,5200,5200,5200,0
20250401,184500,511453045,5200,5200,5200,5200,0
20250401,184400,511453045,5200,5200,5200,5200,0
20250401,184300,511453045,5200,5200,5200,5200,0
20250401,184200,511453045,5200,5200,5200,5200,0
20250401,184100,511453045,5200,5200,5200,5200,0
20250401,184000,511453045,5200,5200,5200,5200,0
20250401,183900,511453045,5200,5200,5200,5200,0
20250401,183800,511453045,5200,5200,5200,5200,2078
20250401,183700,511453045,5200,5200,5200,5200,0
20250401,183600,511453045,5200,5200,5200,5200,0
20250401,183500,511453045,5200,5200,5200,5200,0
20250401,183400,511453045,5200,5200,5200,5200,0
20250401,183300,511453045,5200,5200,5200,5200,0
20250401,183200,511453045,5200,5200,5200,5200,0
20250401,183100,511453045,5200,5200,5200,5200,0
20250401,183000,511453045,5200,5200,5200,5200,0
20250401,182900,511453045,5200,5200,5200,5200,0
20250401,182800,511453045,5200,5200,5200,5200,0
20250401,182700,511453045,5200,5200,5200,5200,0
20250401,182600,511453045,5200,5200,5200,5200,0
20250401,182500,511453045,5200,5200,5200,5200,0
20250401,182400,511453045,5200,5200,5200,5200,0
20250401,182300,511453045,5200,5200,5200,5200,0
20250401,182200,511453045,5200,5200,5200,5200,0
20250401,182100,511453045,5200,5200,5200,5200,0
20250401,182000,511453045,5200,5200,5200,5200,0
20250401,181900,511453045,5200,5200,5200,5200,0
20250401,181800,511453045,5200,5200,5200,5200,0
20250401,181700,511453045,5200,5200,5200,5200,0
20250401,181600,511453045,5200,5200,5200,5200,0
20250401,181500,511453045,5200,5200,5200,5200,0
20250401,181400,511453045,5200,5200,5200,5200,0
20250401,181300,511453045,5200,5200,5200,5200,0
20250401,181200,511453045,5200,5200,5200,5200,0
20250401,181100,511453045,5200,5200,5200,5200,0
20250401,181000,511453045,5200,5200,5200,5200,0
20250401,180900,511453045,5200,5200,5200,5200,0
20250401,180800,511453045,5200,5200,5200,5200,2078
20250401,180700,511453045,5200,5200,5200,5200,0
20250401,180600,511453045,5200,5200,5200,5200,0
20250401,180500,511453045,5200,5200,5200,5200,0
20250401,180400,511453045,5200,5200,5200,5200,0
20250401,180300,511453045,5200,5200,5200,5200,0
20250401,180200,511453045,5200,5200,5200,5200,0
20250401,180100,511453045,5200,5200,5200,5200,0
20250401,180000,511453045,5200,5200,5200,5200,0
20250401,175900,511453045,5200,5200,5200,5200,0
20250401,175800,511453045,5200,5200,5200,5200,0
20250401,175700,511453045,5200,5200,5200,5200,0
20250401,175600,511453045,5200,5200,5200,5200,0
20250401,175500,511453045,5200,5200,5200,5200,0
20250401,175400,511453045,5200,5200,5200,5200,0
20250401,175300,511453045,5200,5200,5200,5200,0
20250401,175200,511453045,5200,5200,5200,5200,0
20250401,175100,511453045,5200,5200,5200,5200,0
20250401,175000,511453045,5200,5200,5200,5200,0
20250401,174900,511453045,5200,5200,5200,5200,0
20250401,174800,511453045,5200,5200,5200,5200,0
20250401,174700,511453045,5200,5200,5200,5200,0
20250401,174600,511453045,5200,5200,5200,5200,0
20250401,174500,511453045,5200,5200,5200,5200,0
20250401,174400,511453045,5200,5200,5200,5200,0
20250401,174300,511453045,5200,5200,5200,5200,0
20250401,174200,511453045,5200,5200,5200,5200,0
20250401,174100,511453045,5200,5200,5200,5200,0
20250401,174000,511453045,5200,5200,5200,5200,0
20250401,173900,511453045,5200,5200,5200,5200,0
20250401,173800,511453045,5200,5200,5200,5200,2078
20250401,173700,511453045,5200,5200,5200,5200,0
20250401,173600,511453045,5200,5200,5200,5200,0
20250401,173500,511453045,5200,5200,5200,5200,0
20250401,173400,511453045,5200,5200,5200,5200,0
20250401,173300,511453045,5200,5200,5200,5200,0
20250401,173200,511453045,5200,5200,5200,5200,0
20250401,173100,511453045,5200,5200,5200,5200,0
20250401,173000,511453045,5200,5200,5200,5200,0
20250401,172900,511453045,5200,5200,5200,5200,0
20250401,172800,511453045,5200,5200,5200,5200,0
20250401,172700,511453045,5200,5200,5200,5200,0
20250401,172600,511453045,5200,5200,5200,5200,0
20250401,172500,511453045,5200,5200,5200,5200,0
20250401,172400,511453045,5200,5200,5200,5200,0
20250401,172300,511453045,5200,5200,5200,5200,0
20250401,172200,511453045,5200,5200,5200,5200,0
20250401,172100,511453045,5200,5200,5200,5200,0
20250401,172000,511453045,5200,5200,5200,5200,0
20250401,171900,511453045,5200,5200,5200,5200,0
20250401,171800,511453045,5200,5200,5200,5200,0
20250401,171700,511453045,5200,5200,5200,5200,0
20250401,171600,511453045,5200,5200,5200,5200,0
20250401,171500,511453045,5200,5200,5200,5200,0
20250401,171400,511453045,5200,5200,5200,5200,0
20250401,171300,511453045,5200,5200,5200,5200,0
20250401,171200,511453045,5200,5200,5200,5200,0
20250401,171100,511453045,5200,5200,5200,5200,0
20250401,171000,511453045,5200,5200,5200,5200,0
20250401,170900,511453045,5200,5200,5200,5200,0
20250401,170800,511453045,5200,5200,5200,5200,2078
20250401,170700,511453045,5200,5200,5200,5200,0
20250401,170600,511453045,5200,5200,5200,5200,0
20250401,170500,511453045,5200,5200,5200,5200,0
20250401,170400,511453045,5200,5200,5200,5200,0
20250401,170300,511453045,5200,5200,5200,5200,0
20250401,170200,511453045,5200,5200,5200,5200,0
20250401,170100,511453045,5200,5200,5200,5200,0
20250401,170000,511453045,5200,5200,5200,5200,0
20250401,165900,511453045,5200,5200,5200,5200,0
20250401,165800,511453045,5200,5200,5200,5200,0
20250401,165700,511453045,5200,5200,5200,5200,0
20250401,165600,511453045,5200,5200,5200,5200,0
20250401,165500,511453045,5200,5200,5200,5200,0
20250401,165400,511453045,5200,5200,5200,5200,0
20250401,165300,511453045,5200,5200,5200,5200,0
20250401,165200,511453045,5200,5200,5200,5200,0
20250401,165100,511453045,5200,5200,5200,5200,0
20250401,165000,511453045,5200,5200,5200,5200,0
20250401,164900,511453045,5200,5200,5200,5200,0
20250401,164800,511453045,5200,5200,5200,5200,0
20250401,164700,511453045,5200,5200,5200,5200,0
20250401,164600,511453045,5200,5200,5200,5200,0
20250401,164500,511453045,5200,5200,5200,5200,0
20250401,164400,511453045,5200,5200,5200,5200,0
20250401,164300,511453045,5200,5200,5200,5200,0
20250401,164200,511453045,5200,5200,5200,5200,0
20250401,164100,511453045,5200,5200,5200,5200,0
20250401,164000,511453045,5200,5200,5200,5200,0
20250401,163900,511453045,5200,5200,5200,5200,0
20250401,163800,511453045,5200,5200,5200,5200,2078
20250401,163700,511453045,5200,5200,5200,5200,0
20250401,163600,511453045,5200,5200,5200,5200,0
20250401,163500,511453045,5200,5200,5200,5200,0
20250401,163400,511453045,5200,5200,5200,5200,0
20250401,163300,511453045,5200,5200,5200,5200,0
20250401,163200,511453045,5200,5200,5200,5200,0
20250401,163100,511453045,5200,5200,5200,5200,0
20250401,163000,511453045,5200,5200,5200,5200,0
20250401,162900,511453045,5200,5200,5200,5200,0
20250401,162800,511453045,5200,5200,5200,5200,0
20250401,162700,511453045,5200,5200,5200,5200,0
20250401,162600,511453045,5200,5200,5200,5200,0
20250401,162500,511453045,5200,5200,5200,5200,0
20250401,162400,511453045,5200,5200,5200,5200,0
20250401,162300,511453045,5200,5200,5200,5200,0
20250401,162200,511453045,5200,5200,5200,5200,0
20250401,162100,511453045,5200,5200,5200,5200,0
20250401,162000,511453045,5200,5200,5200,5200,0
20250401,161900,511453045,5200,5200,5200,5200,0
20250401,161800,511453045,5200,5200,5200,5200,0
20250401,161700,511453045,5200,5200,5200,5200,0
20250401,161600,511453045,5200,5200,5200,5200,0
20250401,161500,511453045,5200,5200,5200,5200,0
20250401,161400,511453045,5200,5200,5200,5200,0
20250401,161300,511453045,5200,5200,5200,5200,0
20250401,161200,511453045,5200,5200,5200,5200,0
20250401,161100,511453045,5200,5200,5200,5200,0
20250401,161000,511453045,5200,5200,5200,5200,0
20250401,160900,511453045,5200,5200,5200,5200,0
20250401,160800,511453045,5200,5200,5200,5200,2078
20250401,160700,511453045,5200,5200,5200,5200,0
20250401,160600,511453045,5200,5200,5200,5200,0
20250401,160500,511453045,5200,5200,5200,5200,0
20250401,160400,511453045,5200,5200,5200,5200,0
20250401,160300,511453045,5200,5200,5200,5200,0
20250401,160200,511453045,5200,5200,5200,5200,0
20250401,160100,511453045,5200,5200,5200,5200,0
20250401,160000,511453045,5200,5200,5200,5200,0
20250401,155900,511453045,5200,5200,5200,5200,0
20250401,155800,511453045,5200,5200,5200,5200,0
20250401,155700,511453045,5200,5200,5200,5200,0
20250401,155600,511453045,5200,5200,5200,5200,0
20250401,155500,511453045,5200,5200,5200,5200,0
20250401,155400,511453045,5200,5200,5200,5200,0
20250401,155300,511453045,5200,5200,5200,5200,0
20250401,155200,511453045,5200,5200,5200,5200,0
20250401,155100,511453045,5200,5200,5200,5200,0
20250401,155000,511453045,5200,5200,5200,5200,0
20250401,154900,511453045,5200,5200,5200,5200,0
20250401,154800,511453045,5200,5200,5200,5200,0
20250401,154700,511453045,5200,5200,5200,5200,0
20250401,154600,511453045,5200,5200,5200,5200,0
20250401,154500,511453045,5200,5200,5200,5200,0
20250401,154400,511453045,5200,5200,5200,5200,0
20250401,154300,511453045,5200,5200,5200,5200,0
20250401,154200,511453045,5200,5200,5200,5200,0
20250401,154100,511453045,5200,5200,5200,5200,0
20250401,154000,511453045,5200,5200,5200,5200,0
20250401,153900,511453045,5200,5200,5200,5200,0
20250401,153800,511453045,5200,5200,5200,5200,2078
20250401,153700,511453045,5200,5200,5200,5200,0
20250401,153600,511453045,5200,5200,5200,5200,0
20250401,153500,511453045,5200,5200,5200,5200,0
20250401,153400,511453045,5200,5200,5200,5200,0
20250401,153300,511453045,5200,5200,5200,5200,0
20250401,153200,511453045,5200,5200,5200,5200,0
20250401,153100,511453045,5200,5200,5200,5200,0
20250401,153000,511453045,5200,5200,5200,5200,2078
20250401,152900,500647445,5260,5260,5260,5260,0
20250401,152800,500647445,5260,5260,5260,5260,0
20250401,152700,500647445,5260,5260,5260,5260,0
20250401,152600,500647445,5260,5260,5260,5260,0
20250401,152500,500647445,5260,5260,5260,5260,0
20250401,152400,500647445,5260,5260,5260,5260,0
20250401,152300,500647445,5260,5260,5260,5260,0
20250401,152200,500647445,5260,5260,5260,5260,0
20250401,152100,500647445,5260,5260,5260,5260,0
20250401,152000,500647445,5260,5260,5260,5260,0
20250401,151900,500647445,5260,5240,5260,5240,462
20250401,151800,498226105,5230,5240,5240,5230,406
20250401,151700,496102055,5250,5260,5260,5250,620
20250401,151600,492846915,5260,5250,5260,5250,103
20250401,151500,492305965,5250,5240,5250,5240,134
20250401,151400,491603785,5240,5250,5250,5240,40
20250401,151300,491394165,5240,5240,5240,5240,5
20250401,151200,491367965,5240,5240,5240,5240,149
20250401,151100,490587205,5220,5220,5220,5220,0
20250401,151000,490587205,5220,5240,5240,5220,543
20250401,150900,487749755,5230,5240,5240,5230,122
20250401,150800,487110485,5240,5240,5240,5240,93
20250401,150700,486623165,5260,5260,5260,5260,1
20250401,150600,486617905,5270,5250,5270,5250,105
20250401,150500,486066535,5240,5240,5240,5240,94
20250401,150400,485573975,5240,5230,5240,5230,179
20250401,150300,484636945,5240,5230,5240,5230,194
20250401,150200,483621325,5230,5230,5230,5230,0
20250401,150100,483621325,5230,5240,5240,5230,93
20250401,150000,483134745,5240,5250,5250,5240,262
20250401,145900,481760065,5250,5250,5250,5250,120
20250401,145800,481130065,5250,5260,5260,5250,107
20250401,145700,480568215,5250,5260,5260,5250,95
20250401,145600,480069445,5240,5250,5250,5240,565
20250401,145500,477108365,5250,5250,5250,5250,94
20250401,145400,476614865,5250,5260,5260,5250,95
20250401,145300,476116095,5250,5250,5250,5250,94
20250401,145200,475622595,5250,5250,5250,5250,127
20250401,145100,474955845,5240,5240,5240,5240,94
20250401,145000,474463285,5250,5250,5250,5250,282
20250401,144900,472982785,5250,5240,5250,5240,117
20250401,144800,472369475,5250,5250,5250,5250,79
20250401,144700,471954725,5260,5260,5260,5260,5
20250401,144600,471928425,5280,5280,5280,5280,0
20250401,144500,471928425,5280,5260,5280,5260,55
20250401,144400,471639085,5260,5290,5290,5260,41
20250401,144300,471423395,5250,5250,5250,5250,0
20250401,144200,471423395,5250,5250,5250,5250,0
20250401,144100,471423395,5250,5250,5250,5250,272
20250401,144000,469995395,5250,5250,5250,5250,0
20250401,143900,469995395,5250,5250,5250,5250,0
20250401,143800,469995395,5250,5250,5250,5250,100
20250401,143700,469470395,5260,5260,5260,5260,0
20250401,143600,469470395,5260,5260,5260,5260,0
20250401,143500,469470395,5260,5260,5260,5260,0
20250401,143400,469470395,5260,5260,5260,5260,80
20250401,143300,469049595,5290,5290,5290,5290,100
20250401,143200,468520595,5290,5290,5290,5290,31
20250401,143100,468356605,5290,5290,5290,5290,10
20250401,143000,468303705,5290,5270,5290,5270,55
20250401,142900,468012895,5260,5270,5270,5260,211
20250401,142800,466900935,5270,5270,5270,5270,27
20250401,142700,466758645,5270,5290,5290,5270,1215
20250401,142600,460346415,5280,5280,5280,5280,215
20250401,142500,459211215,5270,5270,5270,5270,1
20250401,142400,459205945,5270,5270,5270,5270,1500
20250401,142300,451300945,5270,5270,5270,5270,410
20250401,142200,449140245,5280,5260,5280,5260,2385
20250401,142100,436571045,5270,5270,5270,5270,1
20250401,142000,436565775,5270,5270,5270,5270,32
20250401,141900,436397135,5270,5270,5270,5270,0
20250401,141800,436397135,5270,5270,5270,5270,0
20250401,141700,436397135,5270,5270,5270,5270,25
20250401,141600,436265385,5270,5270,5270,5270,0
20250401,141500,436265385,5270,5270,5270,5270,0
20250401,141400,436265385,5270,5270,5270,5270,42
20250401,141300,436044045,5270,5270,5270,5270,0
20250401,141200,436044045,5270,5270,5270,5270,0
20250401,141100,436044045,5270,5260,5270,5260,45
20250401,141000,435807015,5250,5250,5250,5250,105
20250401,140900,435255765,5240,5240,5240,5240,1
20250401,140800,435250525,5250,5260,5260,5250,515
20250401,140700,432545515,5260,5260,5260,5260,10
20250401,140600,432492915,5260,5260,5260,5260,0
20250401,140500,432492915,5260,5260,5260,5260,0
20250401,140400,432492915,5260,5260,5260,5260,1
20250401,140300,432487655,5260,5260,5260,5260,0
20250401,140200,432487655,5260,5260,5260,5260,0
20250401,140100,432487655,5260,5260,5260,5260,1
20250401,140000,432482395,5270,5270,5270,5270,9
20250401,135900,432434965,5270,5270,5270,5270,0
20250401,135800,432434965,5270,5270,5270,5270,178
20250401,135700,431496905,5270,5270,5270,5270,0
20250401,135600,431496905,5270,5270,5270,5270,96
20250401,135500,430990985,5230,5230,5230,5230,479
20250401,135400,428485815,5240,5240,5240,5240,50
20250401,135300,428223815,5240,5260,5260,5240,5294
20250401,135200,400479885,5260,5260,5260,5260,0
20250401,135100,400479885,5260,5260,5260,5260,17
20250401,135000,400390465,5260,5260,5260,5260,1
20250401,134900,400385205,5270,5270,5270,5270,1
20250401,134800,400379935,5290,5270,5290,5270,128
20250401,134700,399704445,5290,5280,5290,5280,13
20250401,134600,399635775,5280,5280,5280,5280,10
20250401,134500,399582975,5290,5290,5290,5290,7
20250401,134400,399545945,5290,5290,5290,5290,0
20250401,134300,399545945,5290,5290,5290,5290,0
20250401,134200,399545945,5290,5240,5290,5240,715
20250401,134100,395787025,5220,5220,5220,5220,0
20250401,134000,395787025,5220,5220,5220,5220,391
20250401,133900,393746005,5220,5220,5220,5220,1
20250401,133800,393740785,5230,5230,5230,5230,0
20250401,133700,393740785,5230,5210,5230,5190,627
20250401,133600,390479715,5230,5220,5230,5220,403
20250401,133500,388376025,5210,5210,5210,5210,0
20250401,133400,388376025,5210,5220,5220,5210,370
20250401,133300,386446625,5220,5220,5220,5220,20
20250401,133200,386342225,5220,5230,5230,5220,929
20250401,133100,381488555,5230,5230,5230,5230,500
20250401,133000,378873555,5160,5240,5240,5160,638
20250401,132900,375565665,5250,5250,5250,5250,44
20250401,132800,375334665,5220,5230,5230,5210,1390
20250401,132700,368084945,5240,5240,5240,5240,100
20250401,132600,367560945,5240,5240,5240,5240,100
20250401,132500,367036945,5250,5250,5250,5250,0
20250401,132400,367036945,5250,5250,5250,5250,173
20250401,132300,366128695,5270,5270,5270,5270,16
20250401,132200,366044375,5250,5250,5250,5250,158
20250401,132100,365214875,5250,5240,5270,5170,1752
20250401,132000,356045615,5260,5250,5260,5240,817
20250401,131900,351757015,5250,5280,5280,5250,2634
20250401,131800,337883265,5280,5300,5300,5260,389
20250401,131700,335826865,5300,5300,5300,5280,650
20250401,131600,332384215,5300,5300,5300,5300,904
20250401,131500,327593015,5300,5300,5300,5300,317
20250401,131400,325912915,5310,5320,5320,5290,2002
20250401,131300,315291475,5310,5330,5340,5310,11336
20250401,131200,254872785,5340,5330,5340,5330,216
20250401,131100,253720475,5340,5340,5340,5340,706
20250401,131000,249950435,5340,5340,5340,5340,792
20250401,130900,245721155,5340,5340,5340,5340,372
20250401,130800,243734675,5345,5345,5345,5345,0
20250401,130700,243734675,5345,5345,5345,5345,5
20250401,130600,243707950,5350,5350,5350,5350,1
20250401,130500,243702600,5350,5350,5350,5350,135
20250401,130400,242980350,5350,5350,5350,5350,0
20250401,130300,242980350,5350,5350,5350,5350,264
20250401,130200,241567950,5350,5350,5350,5350,673
20250401,130100,237967400,5360,5360,5360,5360,4
20250401,130000,237945960,5370,5370,5370,5370,0
20250401,125900,237945960,5370,5370,5370,5370,300
20250401,125800,236334960,5370,5370,5370,5370,200
20250401,125700,235260960,5370,5370,5370,5370,0
20250401,125600,235260960,5370,5370,5370,5370,51
20250401,125500,234987090,5360,5360,5360,5360,0
20250401,125400,234987090,5360,5360,5360,5360,0
20250401,125300,234987090,5360,5360,5360,5360,0
20250401,125200,234987090,5360,5360,5360,5360,82
20250401,125100,234547570,5360,5360,5360,5360,3
20250401,125000,234531490,5350,5350,5350,5350,0
20250401,124900,234531490,5350,5350,5350,5350,1
20250401,124800,234526140,5360,5370,5380,5360,681
20250401,124700,230871970,5370,5370,5370,5370,0
20250401,124600,230871970,5370,5370,5380,5370,68
20250401,124500,230506190,5370,5370,5370,5370,0
20250401,124400,230506190,5370,5370,5370,5370,0
20250401,124300,230506190,5370,5370,5370,5370,13
20250401,124200,230436380,5370,5370,5370,5370,1
20250401,124100,230431010,5360,5360,5360,5360,0
20250401,124000,230431010,5360,5370,5370,5360,711
20250401,123900,226620020,5360,5370,5370,5360,2
20250401,123800,226609290,5370,5370,5370,5370,0
20250401,123700,226609290,5370,5370,5370,5370,106
20250401,123600,226040070,5370,5370,5370,5370,138
20250401,123500,225299010,5370,5370,5370,5370,0
20250401,123400,225299010,5370,5370,5370,5370,0
20250401,123300,225299010,5370,5370,5370,5370,453
20250401,123200,222866400,5370,5370,5370,5360,367
20250401,123100,220896020,5370,5370,5370,5370,220
20250401,123000,219714620,5370,5370,5370,5370,298
20250401,122900,218114360,5370,5370,5370,5370,0
20250401,122800,218114360,5370,5370,5370,5370,0
20250401,122700,218114360,5370,5370,5370,5370,1
20250401,122600,218108990,5370,5370,5370,5370,4
20250401,122500,218087510,5380,5380,5380,5380,1
20250401,122400,218082130,5370,5370,5370,5370,501
20250401,122300,215391760,5380,5380,5380,5380,0
20250401,122200,215391760,5380,5380,5380,5380,0
20250401,122100,215391760,5380,5380,5380,5380,169
20250401,122000,214482540,5380,5380,5380,5380,30
20250401,121900,214321140,5380,5380,5380,5380,71
20250401,121800,213939160,5390,5390,5390,5390,0
20250401,121700,213939160,5390,5390,5390,5390,0
20250401,121600,213939160,5390,5390,5390,5390,0
20250401,121500,213939160,5390,5390,5390,5390,5
20250401,121400,213912210,5390,5390,5390,5390,0
20250401,121300,213912210,5390,5390,5390,5390,51
20250401,121200,213637320,5390,5390,5390,5390,0
20250401,121100,213637320,5390,5390,5390,5390,200
20250401,121000,212559320,5390,5390,5390,5390,365
20250401,120900,210591970,5390,5390,5390,5390,0
20250401,120800,210591970,5390,5390,5390,5390,0
20250401,120700,210591970,5390,5390,5390,5390,0
20250401,120600,210591970,5390,5390,5390,5390,0
20250401,120500,210591970,5390,5390,5390,5390,234
20250401,120400,209330710,5390,5380,5390,5380,461
20250401,120300,206848740,5380,5380,5380,5380,0
20250401,120200,206848740,5380,5380,5380,5380,0
20250401,120100,206848740,5380,5380,5380,5380,0
20250401,120000,206848740,5380,5380,5380,5380,0
20250401,115900,206848740,5380,5380,5380,5380,42
20250401,115800,206622780,5380,5380,5380,5380,0
20250401,115700,206622780,5380,5380,5380,5380,3
20250401,115600,206606640,5370,5370,5370,5370,0
20250401,115500,206606640,5370,5370,5370,5370,0
20250401,115400,206606640,5370,5370,5370,5370,0
20250401,115300,206606640,5370,5370,5370,5370,20
20250401,115200,206499240,5370,5370,5370,5370,0
20250401,115100,206499240,5370,5370,5370,5370,0
20250401,115000,206499240,5370,5370,5370,5370,43
20250401,114900,206268330,5360,5370,5370,5360,63
20250401,114800,205930030,5360,5360,5360,5360,0
20250401,114700,205930030,5360,5360,5360,5360,1
20250401,114600,205924670,5360,5360,5360,5360,0
20250401,114500,205924670,5360,5360,5360,5360,0
20250401,114400,205924670,5360,5360,5360,5360,1
20250401,114300,205919310,5390,5390,5390,5390,0
20250401,114200,205919310,5390,5390,5390,5390,0
20250401,114100,205919310,5390,5390,5390,5390,0
20250401,114000,205919310,5390,5390,5390,5390,0
20250401,113900,205919310,5390,5380,5390,5360,1737
20250401,113800,196602130,5390,5390,5390,5390,0
20250401,113700,196602130,5390,5390,5390,5390,0
20250401,113600,196602130,5390,5390,5390,5390,470
20250401,113500,194068830,5380,5380,5380,5380,0
20250401,113400,194068830,5380,5380,5380,5380,0
20250401,113300,194068830,5380,5370,5380,5370,220
20250401,113200,192885430,5360,5360,5360,5360,0
20250401,113100,192885430,5360,5360,5360,5360,0
20250401,113000,192885430,5360,5360,5360,5360,0
20250401,112900,192885430,5360,5360,5360,5360,2
20250401,112800,192874710,5390,5390,5390,5390,19
20250401,112700,192772300,5390,5380,5390,5380,155
20250401,112600,191937840,5380,5360,5380,5360,1112
20250401,112500,185977500,5360,5370,5380,5360,223
20250401,112400,184779690,5340,5370,5370,5340,363
20250401,112300,182836540,5380,5380,5380,5380,343
20250401,112200,180991200,5380,5380,5380,5380,0
20250401,112100,180991200,5380,5380,5380,5380,0
20250401,112000,180991200,5380,5390,5390,5380,669
20250401,111900,177389060,5380,5380,5380,5380,1
20250401,111800,177383680,5380,5380,5380,5380,6
20250401,111700,177351400,5340,5370,5370,5340,926
20250401,111600,172393170,5410,5380,5410,5380,553
20250401,111500,169417340,5400,5400,5400,5400,0
20250401,111400,169417340,5400,5400,5400,5400,200
20250401,111300,168337340,5380,5380,5380,5380,20
20250401,111200,168229740,5360,5390,5390,5360,347
20250401,111100,166369220,5390,5390,5390,5390,244
20250401,111000,165054060,5390,5400,5400,5360,695
20250401,110900,161306120,5360,5400,5400,5360,618
20250401,110800,157985880,5390,5390,5390,5390,0
20250401,110700,157985880,5390,5390,5390,5390,1
20250401,110600,157980490,5400,5400,5400,5390,461
20250401,110500,155491170,5400,5400,5400,5400,1
20250401,110400,155485770,5410,5400,5410,5400,11
20250401,110300,155426270,5380,5380,5380,5380,20
20250401,110200,155318670,5370,5390,5390,5370,691
20250401,110100,151605410,5410,5410,5410,5410,0
20250401,110000,151605410,5410,5410,5410,5410,0
20250401,105900,151605410,5410,5410,5410,5410,0
20250401,105800,151605410,5410,5410,5410,5410,76
20250401,105700,151194250,5410,5410,5410,5410,1
20250401,105600,151188840,5420,5420,5420,5420,0
20250401,105500,151188840,5420,5420,5420,5420,1
20250401,105400,151183420,5440,5440,5440,5440,0
20250401,105300,151183420,5440,5410,5440,5410,656
20250401,105200,147631800,5410,5410,5410,5410,4399
20250401,105100,123833210,5410,5410,5410,5410,0
20250401,105000,123833210,5410,5410,5410,5410,23
20250401,104900,123708780,5390,5400,5420,5390,135
20250401,104800,122978710,5370,5370,5370,5370,0
20250401,104700,122978710,5370,5370,5370,5370,0
20250401,104600,122978710,5370,5370,5370,5370,0
20250401,104500,122978710,5370,5370,5370,5370,0
20250401,104400,122978710,5370,5370,5370,5370,147
20250401,104300,122189320,5370,5390,5400,5370,1139
20250401,104200,116060200,5390,5390,5390,5390,0
20250401,104100,116060200,5390,5390,5390,5390,0
20250401,104000,116060200,5390,5390,5390,5390,253
20250401,103900,114696530,5400,5390,5400,5390,726
20250401,103800,110783370,5390,5390,5390,5390,53
20250401,103700,110497700,5390,5390,5390,5390,48
20250401,103600,110238980,5380,5380,5380,5380,0
20250401,103500,110238980,5380,5390,5390,5380,153
20250401,103400,109414330,5390,5390,5390,5390,202
20250401,103300,108325550,5390,5390,5390,5390,500
20250401,103200,105630550,5400,5400,5400,5400,0
20250401,103100,105630550,5400,5400,5400,5400,0
20250401,103000,105630550,5400,5400,5400,5400,69
20250401,102900,105257950,5390,5390,5390,5390,1
20250401,102800,105252560,5400,5400,5400,5400,130
20250401,102700,104550560,5410,5410,5410,5410,0
20250401,102600,104550560,5410,5400,5410,5400,133
20250401,102500,103832350,5400,5400,5400,5400,71
20250401,102400,103448950,5390,5400,5400,5390,75
20250401,102300,103043960,5400,5400,5400,5400,0
20250401,102200,103043960,5400,5400,5400,5400,0
20250401,102100,103043960,5400,5400,5400,5400,26
20250401,102000,102903560,5400,5400,5400,5400,112
20250401,101900,102298760,5410,5410,5410,5410,0
20250401,101800,102298760,5410,5410,5410,5410,88
20250401,101700,101822680,5420,5410,5420,5410,14
20250401,101600,101746930,5410,5410,5410,5410,0
20250401,101500,101746930,5410,5410,5410,5410,249
20250401,101400,100399840,5410,5430,5440,5410,583
20250401,101300,97240000,5430,5420,5430,5410,222
20250401,101200,96036940,5410,5410,5410,5410,0
20250401,101100,96036940,5410,5420,5420,5410,617
20250401,101000,92695000,5420,5410,5430,5410,180
20250401,100900,91721050,5410,5400,5410,5400,234
20250401,100800,90456020,5390,5400,5410,5390,620
20250401,100700,87107820,5390,5390,5390,5390,21
20250401,100600,86994630,5420,5410,5420,5410,399
20250401,100500,84834040,5410,5400,5410,5400,275
20250401,100400,83346890,5380,5380,5380,5380,20
20250401,100300,83239290,5390,5390,5390,5390,22
20250401,100200,83120710,5390,5390,5390,5390,0
20250401,100100,83120710,5390,5390,5390,5390,0
20250401,100000,83120710,5390,5390,5390,5390,188
20250401,095900,82107390,5400,5400,5400,5400,366
20250401,095800,80130990,5400,5400,5400,5400,63
20250401,095700,79790790,5400,5400,5400,5400,0
20250401,095600,79790790,5400,5400,5400,5400,0
20250401,095500,79790790,5400,5400,5400,5400,0
20250401,095400,79790790,5400,5400,5400,5400,0
20250401,095300,79790790,5400,5400,5400,5400,183
20250401,095200,78802590,5400,5400,5400,5400,0
20250401,095100,78802590,5400,5400,5400,5390,63
20250401,095000,78462690,5400,5400,5400,5400,0
20250401,094900,78462690,5400,5430,5430,5400,6
20250401,094800,78430140,5430,5430,5430,5430,171
20250401,094700,77501610,5430,5400,5430,5400,619
20250401,094600,74148100,5390,5400,5400,5390,172
20250401,094500,73220020,5390,5400,5400,5380,106
20250401,094400,72648100,5390,5390,5390,5390,0
20250401,094300,72648100,5390,5390,5400,5390,1013
20250401,094200,67187910,5400,5400,5400,5400,354
20250401,094100,65276310,5400,5400,5400,5400,647
20250401,094000,61782510,5390,5390,5390,5390,0
20250401,093900,61782510,5390,5400,5400,5390,649
20250401,093800,58284300,5420,5420,5420,5420,0
20250401,093700,58284300,5420,5400,5420,5390,290
20250401,093600,56721160,5440,5440,5440,5440,0
20250401,093500,56721160,5440,5440,5440,5440,0
20250401,093400,56721160,5440,5440,5440,5440,0
20250401,093300,56721160,5440,5390,5440,5390,34
20250401,093200,56537610,5400,5420,5420,5400,282
20250401,093100,55012380,5460,5460,5460,5460,16
20250401,093000,54925020,5460,5460,5460,5460,8
20250401,092900,54881340,5460,5460,5460,5460,0
20250401,092800,54881340,5460,5460,5460,5460,0
20250401,092700,54881340,5460,5460,5460,5460,1
20250401,092600,54875880,5420,5440,5440,5420,269
20250401,092500,53415600,5440,5440,5440,5440,0
20250401,092400,53415600,5440,5440,5440,5440,0
20250401,092300,53415600,5440,5440,5440,5440,39
20250401,092200,53203440,5470,5470,5470,5470,1
20250401,092100,53197970,5440,5440,5440,5440,0
20250401,092000,53197970,5440,5460,5470,5440,4
20250401,091900,53176130,5470,5470,5470,5470,100
20250401,091800,52629130,5440,5440,5440,5440,0
20250401,091700,52629130,5440,5440,5440,5440,0
20250401,091600,52629130,5440,5440,5440,5440,0
20250401,091500,52629130,5440,5440,5440,5440,0
20250401,091400,52629130,5440,5440,5440,5440,0
20250401,091300,52629130,5440,5490,5490,5440,203
20250401,091200,51524610,5510,5510,5510,5510,1
20250401,091100,51519100,5470,5470,5470,5470,32
20250401,091000,51344060,5470,5470,5470,5470,0
20250401,090900,51344060,5470,5470,5470,5470,1
20250401,090800,51338590,5480,5480,5480,5480,60
20250401,090700,51009790,5520,5530,5530,5490,391
20250401,090600,48859340,5450,5520,5530,5450,5073
20250401,090500,20857490,5520,5470,5520,5470,361
20250401,090400,18882100,5470,5450,5470,5450,35
20250401,090300,18690860,5470,5470,5470,5470,0
20250401,090200,18690860,5470,5470,5470,5450,1195
20250401,090100,12154920,5470,5470,5470,5470,109
20250401,090000,11558690,5470,5380,5470,5380,2148
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 203800 511453045 5200 5200 5200 5200 2078
3 20250401 203700 511453045 5200 5200 5200 5200 0
4 20250401 203600 511453045 5200 5200 5200 5200 0
5 20250401 203500 511453045 5200 5200 5200 5200 0
6 20250401 203400 511453045 5200 5200 5200 5200 0
7 20250401 203300 511453045 5200 5200 5200 5200 0
8 20250401 203200 511453045 5200 5200 5200 5200 0
9 20250401 203100 511453045 5200 5200 5200 5200 0
10 20250401 203000 511453045 5200 5200 5200 5200 0
11 20250401 202900 511453045 5200 5200 5200 5200 0
12 20250401 202800 511453045 5200 5200 5200 5200 0
13 20250401 202700 511453045 5200 5200 5200 5200 0
14 20250401 202600 511453045 5200 5200 5200 5200 0
15 20250401 202500 511453045 5200 5200 5200 5200 0
16 20250401 202400 511453045 5200 5200 5200 5200 0
17 20250401 202300 511453045 5200 5200 5200 5200 0
18 20250401 202200 511453045 5200 5200 5200 5200 0
19 20250401 202100 511453045 5200 5200 5200 5200 0
20 20250401 202000 511453045 5200 5200 5200 5200 0
21 20250401 201900 511453045 5200 5200 5200 5200 0
22 20250401 201800 511453045 5200 5200 5200 5200 0
23 20250401 201700 511453045 5200 5200 5200 5200 0
24 20250401 201600 511453045 5200 5200 5200 5200 0
25 20250401 201500 511453045 5200 5200 5200 5200 0
26 20250401 201400 511453045 5200 5200 5200 5200 0
27 20250401 201300 511453045 5200 5200 5200 5200 0
28 20250401 201200 511453045 5200 5200 5200 5200 0
29 20250401 201100 511453045 5200 5200 5200 5200 0
30 20250401 201000 511453045 5200 5200 5200 5200 0
31 20250401 200900 511453045 5200 5200 5200 5200 0
32 20250401 200800 511453045 5200 5200 5200 5200 2078
33 20250401 200700 511453045 5200 5200 5200 5200 0
34 20250401 200600 511453045 5200 5200 5200 5200 0
35 20250401 200500 511453045 5200 5200 5200 5200 0
36 20250401 200400 511453045 5200 5200 5200 5200 0
37 20250401 200300 511453045 5200 5200 5200 5200 0
38 20250401 200200 511453045 5200 5200 5200 5200 0
39 20250401 200100 511453045 5200 5200 5200 5200 0
40 20250401 200000 511453045 5200 5200 5200 5200 0
41 20250401 195900 511453045 5200 5200 5200 5200 0
42 20250401 195800 511453045 5200 5200 5200 5200 0
43 20250401 195700 511453045 5200 5200 5200 5200 0
44 20250401 195600 511453045 5200 5200 5200 5200 0
45 20250401 195500 511453045 5200 5200 5200 5200 0
46 20250401 195400 511453045 5200 5200 5200 5200 0
47 20250401 195300 511453045 5200 5200 5200 5200 0
48 20250401 195200 511453045 5200 5200 5200 5200 0
49 20250401 195100 511453045 5200 5200 5200 5200 0
50 20250401 195000 511453045 5200 5200 5200 5200 0
51 20250401 194900 511453045 5200 5200 5200 5200 0
52 20250401 194800 511453045 5200 5200 5200 5200 0
53 20250401 194700 511453045 5200 5200 5200 5200 0
54 20250401 194600 511453045 5200 5200 5200 5200 0
55 20250401 194500 511453045 5200 5200 5200 5200 0
56 20250401 194400 511453045 5200 5200 5200 5200 0
57 20250401 194300 511453045 5200 5200 5200 5200 0
58 20250401 194200 511453045 5200 5200 5200 5200 0
59 20250401 194100 511453045 5200 5200 5200 5200 0
60 20250401 194000 511453045 5200 5200 5200 5200 0
61 20250401 193900 511453045 5200 5200 5200 5200 0
62 20250401 193800 511453045 5200 5200 5200 5200 2078
63 20250401 193700 511453045 5200 5200 5200 5200 0
64 20250401 193600 511453045 5200 5200 5200 5200 0
65 20250401 193500 511453045 5200 5200 5200 5200 0
66 20250401 193400 511453045 5200 5200 5200 5200 0
67 20250401 193300 511453045 5200 5200 5200 5200 0
68 20250401 193200 511453045 5200 5200 5200 5200 0
69 20250401 193100 511453045 5200 5200 5200 5200 0
70 20250401 193000 511453045 5200 5200 5200 5200 0
71 20250401 192900 511453045 5200 5200 5200 5200 0
72 20250401 192800 511453045 5200 5200 5200 5200 0
73 20250401 192700 511453045 5200 5200 5200 5200 0
74 20250401 192600 511453045 5200 5200 5200 5200 0
75 20250401 192500 511453045 5200 5200 5200 5200 0
76 20250401 192400 511453045 5200 5200 5200 5200 0
77 20250401 192300 511453045 5200 5200 5200 5200 0
78 20250401 192200 511453045 5200 5200 5200 5200 0
79 20250401 192100 511453045 5200 5200 5200 5200 0
80 20250401 192000 511453045 5200 5200 5200 5200 0
81 20250401 191900 511453045 5200 5200 5200 5200 0
82 20250401 191800 511453045 5200 5200 5200 5200 0
83 20250401 191700 511453045 5200 5200 5200 5200 0
84 20250401 191600 511453045 5200 5200 5200 5200 0
85 20250401 191500 511453045 5200 5200 5200 5200 0
86 20250401 191400 511453045 5200 5200 5200 5200 0
87 20250401 191300 511453045 5200 5200 5200 5200 0
88 20250401 191200 511453045 5200 5200 5200 5200 0
89 20250401 191100 511453045 5200 5200 5200 5200 0
90 20250401 191000 511453045 5200 5200 5200 5200 0
91 20250401 190900 511453045 5200 5200 5200 5200 0
92 20250401 190800 511453045 5200 5200 5200 5200 2078
93 20250401 190700 511453045 5200 5200 5200 5200 0
94 20250401 190600 511453045 5200 5200 5200 5200 0
95 20250401 190500 511453045 5200 5200 5200 5200 0
96 20250401 190400 511453045 5200 5200 5200 5200 0
97 20250401 190300 511453045 5200 5200 5200 5200 0
98 20250401 190200 511453045 5200 5200 5200 5200 0
99 20250401 190100 511453045 5200 5200 5200 5200 0
100 20250401 190000 511453045 5200 5200 5200 5200 0
101 20250401 185900 511453045 5200 5200 5200 5200 0
102 20250401 185800 511453045 5200 5200 5200 5200 0
103 20250401 185700 511453045 5200 5200 5200 5200 0
104 20250401 185600 511453045 5200 5200 5200 5200 0
105 20250401 185500 511453045 5200 5200 5200 5200 0
106 20250401 185400 511453045 5200 5200 5200 5200 0
107 20250401 185300 511453045 5200 5200 5200 5200 0
108 20250401 185200 511453045 5200 5200 5200 5200 0
109 20250401 185100 511453045 5200 5200 5200 5200 0
110 20250401 185000 511453045 5200 5200 5200 5200 0
111 20250401 184900 511453045 5200 5200 5200 5200 0
112 20250401 184800 511453045 5200 5200 5200 5200 0
113 20250401 184700 511453045 5200 5200 5200 5200 0
114 20250401 184600 511453045 5200 5200 5200 5200 0
115 20250401 184500 511453045 5200 5200 5200 5200 0
116 20250401 184400 511453045 5200 5200 5200 5200 0
117 20250401 184300 511453045 5200 5200 5200 5200 0
118 20250401 184200 511453045 5200 5200 5200 5200 0
119 20250401 184100 511453045 5200 5200 5200 5200 0
120 20250401 184000 511453045 5200 5200 5200 5200 0
121 20250401 183900 511453045 5200 5200 5200 5200 0
122 20250401 183800 511453045 5200 5200 5200 5200 2078
123 20250401 183700 511453045 5200 5200 5200 5200 0
124 20250401 183600 511453045 5200 5200 5200 5200 0
125 20250401 183500 511453045 5200 5200 5200 5200 0
126 20250401 183400 511453045 5200 5200 5200 5200 0
127 20250401 183300 511453045 5200 5200 5200 5200 0
128 20250401 183200 511453045 5200 5200 5200 5200 0
129 20250401 183100 511453045 5200 5200 5200 5200 0
130 20250401 183000 511453045 5200 5200 5200 5200 0
131 20250401 182900 511453045 5200 5200 5200 5200 0
132 20250401 182800 511453045 5200 5200 5200 5200 0
133 20250401 182700 511453045 5200 5200 5200 5200 0
134 20250401 182600 511453045 5200 5200 5200 5200 0
135 20250401 182500 511453045 5200 5200 5200 5200 0
136 20250401 182400 511453045 5200 5200 5200 5200 0
137 20250401 182300 511453045 5200 5200 5200 5200 0
138 20250401 182200 511453045 5200 5200 5200 5200 0
139 20250401 182100 511453045 5200 5200 5200 5200 0
140 20250401 182000 511453045 5200 5200 5200 5200 0
141 20250401 181900 511453045 5200 5200 5200 5200 0
142 20250401 181800 511453045 5200 5200 5200 5200 0
143 20250401 181700 511453045 5200 5200 5200 5200 0
144 20250401 181600 511453045 5200 5200 5200 5200 0
145 20250401 181500 511453045 5200 5200 5200 5200 0
146 20250401 181400 511453045 5200 5200 5200 5200 0
147 20250401 181300 511453045 5200 5200 5200 5200 0
148 20250401 181200 511453045 5200 5200 5200 5200 0
149 20250401 181100 511453045 5200 5200 5200 5200 0
150 20250401 181000 511453045 5200 5200 5200 5200 0
151 20250401 180900 511453045 5200 5200 5200 5200 0
152 20250401 180800 511453045 5200 5200 5200 5200 2078
153 20250401 180700 511453045 5200 5200 5200 5200 0
154 20250401 180600 511453045 5200 5200 5200 5200 0
155 20250401 180500 511453045 5200 5200 5200 5200 0
156 20250401 180400 511453045 5200 5200 5200 5200 0
157 20250401 180300 511453045 5200 5200 5200 5200 0
158 20250401 180200 511453045 5200 5200 5200 5200 0
159 20250401 180100 511453045 5200 5200 5200 5200 0
160 20250401 180000 511453045 5200 5200 5200 5200 0
161 20250401 175900 511453045 5200 5200 5200 5200 0
162 20250401 175800 511453045 5200 5200 5200 5200 0
163 20250401 175700 511453045 5200 5200 5200 5200 0
164 20250401 175600 511453045 5200 5200 5200 5200 0
165 20250401 175500 511453045 5200 5200 5200 5200 0
166 20250401 175400 511453045 5200 5200 5200 5200 0
167 20250401 175300 511453045 5200 5200 5200 5200 0
168 20250401 175200 511453045 5200 5200 5200 5200 0
169 20250401 175100 511453045 5200 5200 5200 5200 0
170 20250401 175000 511453045 5200 5200 5200 5200 0
171 20250401 174900 511453045 5200 5200 5200 5200 0
172 20250401 174800 511453045 5200 5200 5200 5200 0
173 20250401 174700 511453045 5200 5200 5200 5200 0
174 20250401 174600 511453045 5200 5200 5200 5200 0
175 20250401 174500 511453045 5200 5200 5200 5200 0
176 20250401 174400 511453045 5200 5200 5200 5200 0
177 20250401 174300 511453045 5200 5200 5200 5200 0
178 20250401 174200 511453045 5200 5200 5200 5200 0
179 20250401 174100 511453045 5200 5200 5200 5200 0
180 20250401 174000 511453045 5200 5200 5200 5200 0
181 20250401 173900 511453045 5200 5200 5200 5200 0
182 20250401 173800 511453045 5200 5200 5200 5200 2078
183 20250401 173700 511453045 5200 5200 5200 5200 0
184 20250401 173600 511453045 5200 5200 5200 5200 0
185 20250401 173500 511453045 5200 5200 5200 5200 0
186 20250401 173400 511453045 5200 5200 5200 5200 0
187 20250401 173300 511453045 5200 5200 5200 5200 0
188 20250401 173200 511453045 5200 5200 5200 5200 0
189 20250401 173100 511453045 5200 5200 5200 5200 0
190 20250401 173000 511453045 5200 5200 5200 5200 0
191 20250401 172900 511453045 5200 5200 5200 5200 0
192 20250401 172800 511453045 5200 5200 5200 5200 0
193 20250401 172700 511453045 5200 5200 5200 5200 0
194 20250401 172600 511453045 5200 5200 5200 5200 0
195 20250401 172500 511453045 5200 5200 5200 5200 0
196 20250401 172400 511453045 5200 5200 5200 5200 0
197 20250401 172300 511453045 5200 5200 5200 5200 0
198 20250401 172200 511453045 5200 5200 5200 5200 0
199 20250401 172100 511453045 5200 5200 5200 5200 0
200 20250401 172000 511453045 5200 5200 5200 5200 0
201 20250401 171900 511453045 5200 5200 5200 5200 0
202 20250401 171800 511453045 5200 5200 5200 5200 0
203 20250401 171700 511453045 5200 5200 5200 5200 0
204 20250401 171600 511453045 5200 5200 5200 5200 0
205 20250401 171500 511453045 5200 5200 5200 5200 0
206 20250401 171400 511453045 5200 5200 5200 5200 0
207 20250401 171300 511453045 5200 5200 5200 5200 0
208 20250401 171200 511453045 5200 5200 5200 5200 0
209 20250401 171100 511453045 5200 5200 5200 5200 0
210 20250401 171000 511453045 5200 5200 5200 5200 0
211 20250401 170900 511453045 5200 5200 5200 5200 0
212 20250401 170800 511453045 5200 5200 5200 5200 2078
213 20250401 170700 511453045 5200 5200 5200 5200 0
214 20250401 170600 511453045 5200 5200 5200 5200 0
215 20250401 170500 511453045 5200 5200 5200 5200 0
216 20250401 170400 511453045 5200 5200 5200 5200 0
217 20250401 170300 511453045 5200 5200 5200 5200 0
218 20250401 170200 511453045 5200 5200 5200 5200 0
219 20250401 170100 511453045 5200 5200 5200 5200 0
220 20250401 170000 511453045 5200 5200 5200 5200 0
221 20250401 165900 511453045 5200 5200 5200 5200 0
222 20250401 165800 511453045 5200 5200 5200 5200 0
223 20250401 165700 511453045 5200 5200 5200 5200 0
224 20250401 165600 511453045 5200 5200 5200 5200 0
225 20250401 165500 511453045 5200 5200 5200 5200 0
226 20250401 165400 511453045 5200 5200 5200 5200 0
227 20250401 165300 511453045 5200 5200 5200 5200 0
228 20250401 165200 511453045 5200 5200 5200 5200 0
229 20250401 165100 511453045 5200 5200 5200 5200 0
230 20250401 165000 511453045 5200 5200 5200 5200 0
231 20250401 164900 511453045 5200 5200 5200 5200 0
232 20250401 164800 511453045 5200 5200 5200 5200 0
233 20250401 164700 511453045 5200 5200 5200 5200 0
234 20250401 164600 511453045 5200 5200 5200 5200 0
235 20250401 164500 511453045 5200 5200 5200 5200 0
236 20250401 164400 511453045 5200 5200 5200 5200 0
237 20250401 164300 511453045 5200 5200 5200 5200 0
238 20250401 164200 511453045 5200 5200 5200 5200 0
239 20250401 164100 511453045 5200 5200 5200 5200 0
240 20250401 164000 511453045 5200 5200 5200 5200 0
241 20250401 163900 511453045 5200 5200 5200 5200 0
242 20250401 163800 511453045 5200 5200 5200 5200 2078
243 20250401 163700 511453045 5200 5200 5200 5200 0
244 20250401 163600 511453045 5200 5200 5200 5200 0
245 20250401 163500 511453045 5200 5200 5200 5200 0
246 20250401 163400 511453045 5200 5200 5200 5200 0
247 20250401 163300 511453045 5200 5200 5200 5200 0
248 20250401 163200 511453045 5200 5200 5200 5200 0
249 20250401 163100 511453045 5200 5200 5200 5200 0
250 20250401 163000 511453045 5200 5200 5200 5200 0
251 20250401 162900 511453045 5200 5200 5200 5200 0
252 20250401 162800 511453045 5200 5200 5200 5200 0
253 20250401 162700 511453045 5200 5200 5200 5200 0
254 20250401 162600 511453045 5200 5200 5200 5200 0
255 20250401 162500 511453045 5200 5200 5200 5200 0
256 20250401 162400 511453045 5200 5200 5200 5200 0
257 20250401 162300 511453045 5200 5200 5200 5200 0
258 20250401 162200 511453045 5200 5200 5200 5200 0
259 20250401 162100 511453045 5200 5200 5200 5200 0
260 20250401 162000 511453045 5200 5200 5200 5200 0
261 20250401 161900 511453045 5200 5200 5200 5200 0
262 20250401 161800 511453045 5200 5200 5200 5200 0
263 20250401 161700 511453045 5200 5200 5200 5200 0
264 20250401 161600 511453045 5200 5200 5200 5200 0
265 20250401 161500 511453045 5200 5200 5200 5200 0
266 20250401 161400 511453045 5200 5200 5200 5200 0
267 20250401 161300 511453045 5200 5200 5200 5200 0
268 20250401 161200 511453045 5200 5200 5200 5200 0
269 20250401 161100 511453045 5200 5200 5200 5200 0
270 20250401 161000 511453045 5200 5200 5200 5200 0
271 20250401 160900 511453045 5200 5200 5200 5200 0
272 20250401 160800 511453045 5200 5200 5200 5200 2078
273 20250401 160700 511453045 5200 5200 5200 5200 0
274 20250401 160600 511453045 5200 5200 5200 5200 0
275 20250401 160500 511453045 5200 5200 5200 5200 0
276 20250401 160400 511453045 5200 5200 5200 5200 0
277 20250401 160300 511453045 5200 5200 5200 5200 0
278 20250401 160200 511453045 5200 5200 5200 5200 0
279 20250401 160100 511453045 5200 5200 5200 5200 0
280 20250401 160000 511453045 5200 5200 5200 5200 0
281 20250401 155900 511453045 5200 5200 5200 5200 0
282 20250401 155800 511453045 5200 5200 5200 5200 0
283 20250401 155700 511453045 5200 5200 5200 5200 0
284 20250401 155600 511453045 5200 5200 5200 5200 0
285 20250401 155500 511453045 5200 5200 5200 5200 0
286 20250401 155400 511453045 5200 5200 5200 5200 0
287 20250401 155300 511453045 5200 5200 5200 5200 0
288 20250401 155200 511453045 5200 5200 5200 5200 0
289 20250401 155100 511453045 5200 5200 5200 5200 0
290 20250401 155000 511453045 5200 5200 5200 5200 0
291 20250401 154900 511453045 5200 5200 5200 5200 0
292 20250401 154800 511453045 5200 5200 5200 5200 0
293 20250401 154700 511453045 5200 5200 5200 5200 0
294 20250401 154600 511453045 5200 5200 5200 5200 0
295 20250401 154500 511453045 5200 5200 5200 5200 0
296 20250401 154400 511453045 5200 5200 5200 5200 0
297 20250401 154300 511453045 5200 5200 5200 5200 0
298 20250401 154200 511453045 5200 5200 5200 5200 0
299 20250401 154100 511453045 5200 5200 5200 5200 0
300 20250401 154000 511453045 5200 5200 5200 5200 0
301 20250401 153900 511453045 5200 5200 5200 5200 0
302 20250401 153800 511453045 5200 5200 5200 5200 2078
303 20250401 153700 511453045 5200 5200 5200 5200 0
304 20250401 153600 511453045 5200 5200 5200 5200 0
305 20250401 153500 511453045 5200 5200 5200 5200 0
306 20250401 153400 511453045 5200 5200 5200 5200 0
307 20250401 153300 511453045 5200 5200 5200 5200 0
308 20250401 153200 511453045 5200 5200 5200 5200 0
309 20250401 153100 511453045 5200 5200 5200 5200 0
310 20250401 153000 511453045 5200 5200 5200 5200 2078
311 20250401 152900 500647445 5260 5260 5260 5260 0
312 20250401 152800 500647445 5260 5260 5260 5260 0
313 20250401 152700 500647445 5260 5260 5260 5260 0
314 20250401 152600 500647445 5260 5260 5260 5260 0
315 20250401 152500 500647445 5260 5260 5260 5260 0
316 20250401 152400 500647445 5260 5260 5260 5260 0
317 20250401 152300 500647445 5260 5260 5260 5260 0
318 20250401 152200 500647445 5260 5260 5260 5260 0
319 20250401 152100 500647445 5260 5260 5260 5260 0
320 20250401 152000 500647445 5260 5260 5260 5260 0
321 20250401 151900 500647445 5260 5240 5260 5240 462
322 20250401 151800 498226105 5230 5240 5240 5230 406
323 20250401 151700 496102055 5250 5260 5260 5250 620
324 20250401 151600 492846915 5260 5250 5260 5250 103
325 20250401 151500 492305965 5250 5240 5250 5240 134
326 20250401 151400 491603785 5240 5250 5250 5240 40
327 20250401 151300 491394165 5240 5240 5240 5240 5
328 20250401 151200 491367965 5240 5240 5240 5240 149
329 20250401 151100 490587205 5220 5220 5220 5220 0
330 20250401 151000 490587205 5220 5240 5240 5220 543
331 20250401 150900 487749755 5230 5240 5240 5230 122
332 20250401 150800 487110485 5240 5240 5240 5240 93
333 20250401 150700 486623165 5260 5260 5260 5260 1
334 20250401 150600 486617905 5270 5250 5270 5250 105
335 20250401 150500 486066535 5240 5240 5240 5240 94
336 20250401 150400 485573975 5240 5230 5240 5230 179
337 20250401 150300 484636945 5240 5230 5240 5230 194
338 20250401 150200 483621325 5230 5230 5230 5230 0
339 20250401 150100 483621325 5230 5240 5240 5230 93
340 20250401 150000 483134745 5240 5250 5250 5240 262
341 20250401 145900 481760065 5250 5250 5250 5250 120
342 20250401 145800 481130065 5250 5260 5260 5250 107
343 20250401 145700 480568215 5250 5260 5260 5250 95
344 20250401 145600 480069445 5240 5250 5250 5240 565
345 20250401 145500 477108365 5250 5250 5250 5250 94
346 20250401 145400 476614865 5250 5260 5260 5250 95
347 20250401 145300 476116095 5250 5250 5250 5250 94
348 20250401 145200 475622595 5250 5250 5250 5250 127
349 20250401 145100 474955845 5240 5240 5240 5240 94
350 20250401 145000 474463285 5250 5250 5250 5250 282
351 20250401 144900 472982785 5250 5240 5250 5240 117
352 20250401 144800 472369475 5250 5250 5250 5250 79
353 20250401 144700 471954725 5260 5260 5260 5260 5
354 20250401 144600 471928425 5280 5280 5280 5280 0
355 20250401 144500 471928425 5280 5260 5280 5260 55
356 20250401 144400 471639085 5260 5290 5290 5260 41
357 20250401 144300 471423395 5250 5250 5250 5250 0
358 20250401 144200 471423395 5250 5250 5250 5250 0
359 20250401 144100 471423395 5250 5250 5250 5250 272
360 20250401 144000 469995395 5250 5250 5250 5250 0
361 20250401 143900 469995395 5250 5250 5250 5250 0
362 20250401 143800 469995395 5250 5250 5250 5250 100
363 20250401 143700 469470395 5260 5260 5260 5260 0
364 20250401 143600 469470395 5260 5260 5260 5260 0
365 20250401 143500 469470395 5260 5260 5260 5260 0
366 20250401 143400 469470395 5260 5260 5260 5260 80
367 20250401 143300 469049595 5290 5290 5290 5290 100
368 20250401 143200 468520595 5290 5290 5290 5290 31
369 20250401 143100 468356605 5290 5290 5290 5290 10
370 20250401 143000 468303705 5290 5270 5290 5270 55
371 20250401 142900 468012895 5260 5270 5270 5260 211
372 20250401 142800 466900935 5270 5270 5270 5270 27
373 20250401 142700 466758645 5270 5290 5290 5270 1215
374 20250401 142600 460346415 5280 5280 5280 5280 215
375 20250401 142500 459211215 5270 5270 5270 5270 1
376 20250401 142400 459205945 5270 5270 5270 5270 1500
377 20250401 142300 451300945 5270 5270 5270 5270 410
378 20250401 142200 449140245 5280 5260 5280 5260 2385
379 20250401 142100 436571045 5270 5270 5270 5270 1
380 20250401 142000 436565775 5270 5270 5270 5270 32
381 20250401 141900 436397135 5270 5270 5270 5270 0
382 20250401 141800 436397135 5270 5270 5270 5270 0
383 20250401 141700 436397135 5270 5270 5270 5270 25
384 20250401 141600 436265385 5270 5270 5270 5270 0
385 20250401 141500 436265385 5270 5270 5270 5270 0
386 20250401 141400 436265385 5270 5270 5270 5270 42
387 20250401 141300 436044045 5270 5270 5270 5270 0
388 20250401 141200 436044045 5270 5270 5270 5270 0
389 20250401 141100 436044045 5270 5260 5270 5260 45
390 20250401 141000 435807015 5250 5250 5250 5250 105
391 20250401 140900 435255765 5240 5240 5240 5240 1
392 20250401 140800 435250525 5250 5260 5260 5250 515
393 20250401 140700 432545515 5260 5260 5260 5260 10
394 20250401 140600 432492915 5260 5260 5260 5260 0
395 20250401 140500 432492915 5260 5260 5260 5260 0
396 20250401 140400 432492915 5260 5260 5260 5260 1
397 20250401 140300 432487655 5260 5260 5260 5260 0
398 20250401 140200 432487655 5260 5260 5260 5260 0
399 20250401 140100 432487655 5260 5260 5260 5260 1
400 20250401 140000 432482395 5270 5270 5270 5270 9
401 20250401 135900 432434965 5270 5270 5270 5270 0
402 20250401 135800 432434965 5270 5270 5270 5270 178
403 20250401 135700 431496905 5270 5270 5270 5270 0
404 20250401 135600 431496905 5270 5270 5270 5270 96
405 20250401 135500 430990985 5230 5230 5230 5230 479
406 20250401 135400 428485815 5240 5240 5240 5240 50
407 20250401 135300 428223815 5240 5260 5260 5240 5294
408 20250401 135200 400479885 5260 5260 5260 5260 0
409 20250401 135100 400479885 5260 5260 5260 5260 17
410 20250401 135000 400390465 5260 5260 5260 5260 1
411 20250401 134900 400385205 5270 5270 5270 5270 1
412 20250401 134800 400379935 5290 5270 5290 5270 128
413 20250401 134700 399704445 5290 5280 5290 5280 13
414 20250401 134600 399635775 5280 5280 5280 5280 10
415 20250401 134500 399582975 5290 5290 5290 5290 7
416 20250401 134400 399545945 5290 5290 5290 5290 0
417 20250401 134300 399545945 5290 5290 5290 5290 0
418 20250401 134200 399545945 5290 5240 5290 5240 715
419 20250401 134100 395787025 5220 5220 5220 5220 0
420 20250401 134000 395787025 5220 5220 5220 5220 391
421 20250401 133900 393746005 5220 5220 5220 5220 1
422 20250401 133800 393740785 5230 5230 5230 5230 0
423 20250401 133700 393740785 5230 5210 5230 5190 627
424 20250401 133600 390479715 5230 5220 5230 5220 403
425 20250401 133500 388376025 5210 5210 5210 5210 0
426 20250401 133400 388376025 5210 5220 5220 5210 370
427 20250401 133300 386446625 5220 5220 5220 5220 20
428 20250401 133200 386342225 5220 5230 5230 5220 929
429 20250401 133100 381488555 5230 5230 5230 5230 500
430 20250401 133000 378873555 5160 5240 5240 5160 638
431 20250401 132900 375565665 5250 5250 5250 5250 44
432 20250401 132800 375334665 5220 5230 5230 5210 1390
433 20250401 132700 368084945 5240 5240 5240 5240 100
434 20250401 132600 367560945 5240 5240 5240 5240 100
435 20250401 132500 367036945 5250 5250 5250 5250 0
436 20250401 132400 367036945 5250 5250 5250 5250 173
437 20250401 132300 366128695 5270 5270 5270 5270 16
438 20250401 132200 366044375 5250 5250 5250 5250 158
439 20250401 132100 365214875 5250 5240 5270 5170 1752
440 20250401 132000 356045615 5260 5250 5260 5240 817
441 20250401 131900 351757015 5250 5280 5280 5250 2634
442 20250401 131800 337883265 5280 5300 5300 5260 389
443 20250401 131700 335826865 5300 5300 5300 5280 650
444 20250401 131600 332384215 5300 5300 5300 5300 904
445 20250401 131500 327593015 5300 5300 5300 5300 317
446 20250401 131400 325912915 5310 5320 5320 5290 2002
447 20250401 131300 315291475 5310 5330 5340 5310 11336
448 20250401 131200 254872785 5340 5330 5340 5330 216
449 20250401 131100 253720475 5340 5340 5340 5340 706
450 20250401 131000 249950435 5340 5340 5340 5340 792
451 20250401 130900 245721155 5340 5340 5340 5340 372
452 20250401 130800 243734675 5345 5345 5345 5345 0
453 20250401 130700 243734675 5345 5345 5345 5345 5
454 20250401 130600 243707950 5350 5350 5350 5350 1
455 20250401 130500 243702600 5350 5350 5350 5350 135
456 20250401 130400 242980350 5350 5350 5350 5350 0
457 20250401 130300 242980350 5350 5350 5350 5350 264
458 20250401 130200 241567950 5350 5350 5350 5350 673
459 20250401 130100 237967400 5360 5360 5360 5360 4
460 20250401 130000 237945960 5370 5370 5370 5370 0
461 20250401 125900 237945960 5370 5370 5370 5370 300
462 20250401 125800 236334960 5370 5370 5370 5370 200
463 20250401 125700 235260960 5370 5370 5370 5370 0
464 20250401 125600 235260960 5370 5370 5370 5370 51
465 20250401 125500 234987090 5360 5360 5360 5360 0
466 20250401 125400 234987090 5360 5360 5360 5360 0
467 20250401 125300 234987090 5360 5360 5360 5360 0
468 20250401 125200 234987090 5360 5360 5360 5360 82
469 20250401 125100 234547570 5360 5360 5360 5360 3
470 20250401 125000 234531490 5350 5350 5350 5350 0
471 20250401 124900 234531490 5350 5350 5350 5350 1
472 20250401 124800 234526140 5360 5370 5380 5360 681
473 20250401 124700 230871970 5370 5370 5370 5370 0
474 20250401 124600 230871970 5370 5370 5380 5370 68
475 20250401 124500 230506190 5370 5370 5370 5370 0
476 20250401 124400 230506190 5370 5370 5370 5370 0
477 20250401 124300 230506190 5370 5370 5370 5370 13
478 20250401 124200 230436380 5370 5370 5370 5370 1
479 20250401 124100 230431010 5360 5360 5360 5360 0
480 20250401 124000 230431010 5360 5370 5370 5360 711
481 20250401 123900 226620020 5360 5370 5370 5360 2
482 20250401 123800 226609290 5370 5370 5370 5370 0
483 20250401 123700 226609290 5370 5370 5370 5370 106
484 20250401 123600 226040070 5370 5370 5370 5370 138
485 20250401 123500 225299010 5370 5370 5370 5370 0
486 20250401 123400 225299010 5370 5370 5370 5370 0
487 20250401 123300 225299010 5370 5370 5370 5370 453
488 20250401 123200 222866400 5370 5370 5370 5360 367
489 20250401 123100 220896020 5370 5370 5370 5370 220
490 20250401 123000 219714620 5370 5370 5370 5370 298
491 20250401 122900 218114360 5370 5370 5370 5370 0
492 20250401 122800 218114360 5370 5370 5370 5370 0
493 20250401 122700 218114360 5370 5370 5370 5370 1
494 20250401 122600 218108990 5370 5370 5370 5370 4
495 20250401 122500 218087510 5380 5380 5380 5380 1
496 20250401 122400 218082130 5370 5370 5370 5370 501
497 20250401 122300 215391760 5380 5380 5380 5380 0
498 20250401 122200 215391760 5380 5380 5380 5380 0
499 20250401 122100 215391760 5380 5380 5380 5380 169
500 20250401 122000 214482540 5380 5380 5380 5380 30
501 20250401 121900 214321140 5380 5380 5380 5380 71
502 20250401 121800 213939160 5390 5390 5390 5390 0
503 20250401 121700 213939160 5390 5390 5390 5390 0
504 20250401 121600 213939160 5390 5390 5390 5390 0
505 20250401 121500 213939160 5390 5390 5390 5390 5
506 20250401 121400 213912210 5390 5390 5390 5390 0
507 20250401 121300 213912210 5390 5390 5390 5390 51
508 20250401 121200 213637320 5390 5390 5390 5390 0
509 20250401 121100 213637320 5390 5390 5390 5390 200
510 20250401 121000 212559320 5390 5390 5390 5390 365
511 20250401 120900 210591970 5390 5390 5390 5390 0
512 20250401 120800 210591970 5390 5390 5390 5390 0
513 20250401 120700 210591970 5390 5390 5390 5390 0
514 20250401 120600 210591970 5390 5390 5390 5390 0
515 20250401 120500 210591970 5390 5390 5390 5390 234
516 20250401 120400 209330710 5390 5380 5390 5380 461
517 20250401 120300 206848740 5380 5380 5380 5380 0
518 20250401 120200 206848740 5380 5380 5380 5380 0
519 20250401 120100 206848740 5380 5380 5380 5380 0
520 20250401 120000 206848740 5380 5380 5380 5380 0
521 20250401 115900 206848740 5380 5380 5380 5380 42
522 20250401 115800 206622780 5380 5380 5380 5380 0
523 20250401 115700 206622780 5380 5380 5380 5380 3
524 20250401 115600 206606640 5370 5370 5370 5370 0
525 20250401 115500 206606640 5370 5370 5370 5370 0
526 20250401 115400 206606640 5370 5370 5370 5370 0
527 20250401 115300 206606640 5370 5370 5370 5370 20
528 20250401 115200 206499240 5370 5370 5370 5370 0
529 20250401 115100 206499240 5370 5370 5370 5370 0
530 20250401 115000 206499240 5370 5370 5370 5370 43
531 20250401 114900 206268330 5360 5370 5370 5360 63
532 20250401 114800 205930030 5360 5360 5360 5360 0
533 20250401 114700 205930030 5360 5360 5360 5360 1
534 20250401 114600 205924670 5360 5360 5360 5360 0
535 20250401 114500 205924670 5360 5360 5360 5360 0
536 20250401 114400 205924670 5360 5360 5360 5360 1
537 20250401 114300 205919310 5390 5390 5390 5390 0
538 20250401 114200 205919310 5390 5390 5390 5390 0
539 20250401 114100 205919310 5390 5390 5390 5390 0
540 20250401 114000 205919310 5390 5390 5390 5390 0
541 20250401 113900 205919310 5390 5380 5390 5360 1737
542 20250401 113800 196602130 5390 5390 5390 5390 0
543 20250401 113700 196602130 5390 5390 5390 5390 0
544 20250401 113600 196602130 5390 5390 5390 5390 470
545 20250401 113500 194068830 5380 5380 5380 5380 0
546 20250401 113400 194068830 5380 5380 5380 5380 0
547 20250401 113300 194068830 5380 5370 5380 5370 220
548 20250401 113200 192885430 5360 5360 5360 5360 0
549 20250401 113100 192885430 5360 5360 5360 5360 0
550 20250401 113000 192885430 5360 5360 5360 5360 0
551 20250401 112900 192885430 5360 5360 5360 5360 2
552 20250401 112800 192874710 5390 5390 5390 5390 19
553 20250401 112700 192772300 5390 5380 5390 5380 155
554 20250401 112600 191937840 5380 5360 5380 5360 1112
555 20250401 112500 185977500 5360 5370 5380 5360 223
556 20250401 112400 184779690 5340 5370 5370 5340 363
557 20250401 112300 182836540 5380 5380 5380 5380 343
558 20250401 112200 180991200 5380 5380 5380 5380 0
559 20250401 112100 180991200 5380 5380 5380 5380 0
560 20250401 112000 180991200 5380 5390 5390 5380 669
561 20250401 111900 177389060 5380 5380 5380 5380 1
562 20250401 111800 177383680 5380 5380 5380 5380 6
563 20250401 111700 177351400 5340 5370 5370 5340 926
564 20250401 111600 172393170 5410 5380 5410 5380 553
565 20250401 111500 169417340 5400 5400 5400 5400 0
566 20250401 111400 169417340 5400 5400 5400 5400 200
567 20250401 111300 168337340 5380 5380 5380 5380 20
568 20250401 111200 168229740 5360 5390 5390 5360 347
569 20250401 111100 166369220 5390 5390 5390 5390 244
570 20250401 111000 165054060 5390 5400 5400 5360 695
571 20250401 110900 161306120 5360 5400 5400 5360 618
572 20250401 110800 157985880 5390 5390 5390 5390 0
573 20250401 110700 157985880 5390 5390 5390 5390 1
574 20250401 110600 157980490 5400 5400 5400 5390 461
575 20250401 110500 155491170 5400 5400 5400 5400 1
576 20250401 110400 155485770 5410 5400 5410 5400 11
577 20250401 110300 155426270 5380 5380 5380 5380 20
578 20250401 110200 155318670 5370 5390 5390 5370 691
579 20250401 110100 151605410 5410 5410 5410 5410 0
580 20250401 110000 151605410 5410 5410 5410 5410 0
581 20250401 105900 151605410 5410 5410 5410 5410 0
582 20250401 105800 151605410 5410 5410 5410 5410 76
583 20250401 105700 151194250 5410 5410 5410 5410 1
584 20250401 105600 151188840 5420 5420 5420 5420 0
585 20250401 105500 151188840 5420 5420 5420 5420 1
586 20250401 105400 151183420 5440 5440 5440 5440 0
587 20250401 105300 151183420 5440 5410 5440 5410 656
588 20250401 105200 147631800 5410 5410 5410 5410 4399
589 20250401 105100 123833210 5410 5410 5410 5410 0
590 20250401 105000 123833210 5410 5410 5410 5410 23
591 20250401 104900 123708780 5390 5400 5420 5390 135
592 20250401 104800 122978710 5370 5370 5370 5370 0
593 20250401 104700 122978710 5370 5370 5370 5370 0
594 20250401 104600 122978710 5370 5370 5370 5370 0
595 20250401 104500 122978710 5370 5370 5370 5370 0
596 20250401 104400 122978710 5370 5370 5370 5370 147
597 20250401 104300 122189320 5370 5390 5400 5370 1139
598 20250401 104200 116060200 5390 5390 5390 5390 0
599 20250401 104100 116060200 5390 5390 5390 5390 0
600 20250401 104000 116060200 5390 5390 5390 5390 253
601 20250401 103900 114696530 5400 5390 5400 5390 726
602 20250401 103800 110783370 5390 5390 5390 5390 53
603 20250401 103700 110497700 5390 5390 5390 5390 48
604 20250401 103600 110238980 5380 5380 5380 5380 0
605 20250401 103500 110238980 5380 5390 5390 5380 153
606 20250401 103400 109414330 5390 5390 5390 5390 202
607 20250401 103300 108325550 5390 5390 5390 5390 500
608 20250401 103200 105630550 5400 5400 5400 5400 0
609 20250401 103100 105630550 5400 5400 5400 5400 0
610 20250401 103000 105630550 5400 5400 5400 5400 69
611 20250401 102900 105257950 5390 5390 5390 5390 1
612 20250401 102800 105252560 5400 5400 5400 5400 130
613 20250401 102700 104550560 5410 5410 5410 5410 0
614 20250401 102600 104550560 5410 5400 5410 5400 133
615 20250401 102500 103832350 5400 5400 5400 5400 71
616 20250401 102400 103448950 5390 5400 5400 5390 75
617 20250401 102300 103043960 5400 5400 5400 5400 0
618 20250401 102200 103043960 5400 5400 5400 5400 0
619 20250401 102100 103043960 5400 5400 5400 5400 26
620 20250401 102000 102903560 5400 5400 5400 5400 112
621 20250401 101900 102298760 5410 5410 5410 5410 0
622 20250401 101800 102298760 5410 5410 5410 5410 88
623 20250401 101700 101822680 5420 5410 5420 5410 14
624 20250401 101600 101746930 5410 5410 5410 5410 0
625 20250401 101500 101746930 5410 5410 5410 5410 249
626 20250401 101400 100399840 5410 5430 5440 5410 583
627 20250401 101300 97240000 5430 5420 5430 5410 222
628 20250401 101200 96036940 5410 5410 5410 5410 0
629 20250401 101100 96036940 5410 5420 5420 5410 617
630 20250401 101000 92695000 5420 5410 5430 5410 180
631 20250401 100900 91721050 5410 5400 5410 5400 234
632 20250401 100800 90456020 5390 5400 5410 5390 620
633 20250401 100700 87107820 5390 5390 5390 5390 21
634 20250401 100600 86994630 5420 5410 5420 5410 399
635 20250401 100500 84834040 5410 5400 5410 5400 275
636 20250401 100400 83346890 5380 5380 5380 5380 20
637 20250401 100300 83239290 5390 5390 5390 5390 22
638 20250401 100200 83120710 5390 5390 5390 5390 0
639 20250401 100100 83120710 5390 5390 5390 5390 0
640 20250401 100000 83120710 5390 5390 5390 5390 188
641 20250401 095900 82107390 5400 5400 5400 5400 366
642 20250401 095800 80130990 5400 5400 5400 5400 63
643 20250401 095700 79790790 5400 5400 5400 5400 0
644 20250401 095600 79790790 5400 5400 5400 5400 0
645 20250401 095500 79790790 5400 5400 5400 5400 0
646 20250401 095400 79790790 5400 5400 5400 5400 0
647 20250401 095300 79790790 5400 5400 5400 5400 183
648 20250401 095200 78802590 5400 5400 5400 5400 0
649 20250401 095100 78802590 5400 5400 5400 5390 63
650 20250401 095000 78462690 5400 5400 5400 5400 0
651 20250401 094900 78462690 5400 5430 5430 5400 6
652 20250401 094800 78430140 5430 5430 5430 5430 171
653 20250401 094700 77501610 5430 5400 5430 5400 619
654 20250401 094600 74148100 5390 5400 5400 5390 172
655 20250401 094500 73220020 5390 5400 5400 5380 106
656 20250401 094400 72648100 5390 5390 5390 5390 0
657 20250401 094300 72648100 5390 5390 5400 5390 1013
658 20250401 094200 67187910 5400 5400 5400 5400 354
659 20250401 094100 65276310 5400 5400 5400 5400 647
660 20250401 094000 61782510 5390 5390 5390 5390 0
661 20250401 093900 61782510 5390 5400 5400 5390 649
662 20250401 093800 58284300 5420 5420 5420 5420 0
663 20250401 093700 58284300 5420 5400 5420 5390 290
664 20250401 093600 56721160 5440 5440 5440 5440 0
665 20250401 093500 56721160 5440 5440 5440 5440 0
666 20250401 093400 56721160 5440 5440 5440 5440 0
667 20250401 093300 56721160 5440 5390 5440 5390 34
668 20250401 093200 56537610 5400 5420 5420 5400 282
669 20250401 093100 55012380 5460 5460 5460 5460 16
670 20250401 093000 54925020 5460 5460 5460 5460 8
671 20250401 092900 54881340 5460 5460 5460 5460 0
672 20250401 092800 54881340 5460 5460 5460 5460 0
673 20250401 092700 54881340 5460 5460 5460 5460 1
674 20250401 092600 54875880 5420 5440 5440 5420 269
675 20250401 092500 53415600 5440 5440 5440 5440 0
676 20250401 092400 53415600 5440 5440 5440 5440 0
677 20250401 092300 53415600 5440 5440 5440 5440 39
678 20250401 092200 53203440 5470 5470 5470 5470 1
679 20250401 092100 53197970 5440 5440 5440 5440 0
680 20250401 092000 53197970 5440 5460 5470 5440 4
681 20250401 091900 53176130 5470 5470 5470 5470 100
682 20250401 091800 52629130 5440 5440 5440 5440 0
683 20250401 091700 52629130 5440 5440 5440 5440 0
684 20250401 091600 52629130 5440 5440 5440 5440 0
685 20250401 091500 52629130 5440 5440 5440 5440 0
686 20250401 091400 52629130 5440 5440 5440 5440 0
687 20250401 091300 52629130 5440 5490 5490 5440 203
688 20250401 091200 51524610 5510 5510 5510 5510 1
689 20250401 091100 51519100 5470 5470 5470 5470 32
690 20250401 091000 51344060 5470 5470 5470 5470 0
691 20250401 090900 51344060 5470 5470 5470 5470 1
692 20250401 090800 51338590 5480 5480 5480 5480 60
693 20250401 090700 51009790 5520 5530 5530 5490 391
694 20250401 090600 48859340 5450 5520 5530 5450 5073
695 20250401 090500 20857490 5520 5470 5520 5470 361
696 20250401 090400 18882100 5470 5450 5470 5450 35
697 20250401 090300 18690860 5470 5470 5470 5470 0
698 20250401 090200 18690860 5470 5470 5470 5450 1195
699 20250401 090100 12154920 5470 5470 5470 5470 109
700 20250401 090000 11558690 5470 5380 5470 5380 2148