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

706
186230/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,706 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,204400,229566425,7070,7070,7070,7070,95
20250401,204300,229566425,7070,7070,7070,7070,0
20250401,204200,229566425,7070,7070,7070,7070,0
20250401,204100,229566425,7070,7070,7070,7070,0
20250401,204000,229566425,7070,7070,7070,7070,0
20250401,203900,229566425,7070,7070,7070,7070,0
20250401,203800,229566425,7070,7070,7070,7070,0
20250401,203700,229566425,7070,7070,7070,7070,0
20250401,203600,229566425,7070,7070,7070,7070,0
20250401,203500,229566425,7070,7070,7070,7070,0
20250401,203400,229566425,7070,7070,7070,7070,0
20250401,203300,229566425,7070,7070,7070,7070,0
20250401,203200,229566425,7070,7070,7070,7070,0
20250401,203100,229566425,7070,7070,7070,7070,0
20250401,203000,229566425,7070,7070,7070,7070,0
20250401,202900,229566425,7070,7070,7070,7070,0
20250401,202800,229566425,7070,7070,7070,7070,0
20250401,202700,229566425,7070,7070,7070,7070,0
20250401,202600,229566425,7070,7070,7070,7070,0
20250401,202500,229566425,7070,7070,7070,7070,0
20250401,202400,229566425,7070,7070,7070,7070,0
20250401,202300,229566425,7070,7070,7070,7070,0
20250401,202200,229566425,7070,7070,7070,7070,0
20250401,202100,229566425,7070,7070,7070,7070,0
20250401,202000,229566425,7070,7070,7070,7070,0
20250401,201900,229566425,7070,7070,7070,7070,0
20250401,201800,229566425,7070,7070,7070,7070,0
20250401,201700,229566425,7070,7070,7070,7070,0
20250401,201600,229566425,7070,7070,7070,7070,0
20250401,201500,229566425,7070,7070,7070,7070,0
20250401,201400,229566425,7070,7070,7070,7070,95
20250401,201300,229566425,7070,7070,7070,7070,0
20250401,201200,229566425,7070,7070,7070,7070,0
20250401,201100,229566425,7070,7070,7070,7070,0
20250401,201000,229566425,7070,7070,7070,7070,0
20250401,200900,229566425,7070,7070,7070,7070,0
20250401,200800,229566425,7070,7070,7070,7070,0
20250401,200700,229566425,7070,7070,7070,7070,0
20250401,200600,229566425,7070,7070,7070,7070,0
20250401,200500,229566425,7070,7070,7070,7070,0
20250401,200400,229566425,7070,7070,7070,7070,0
20250401,200300,229566425,7070,7070,7070,7070,0
20250401,200200,229566425,7070,7070,7070,7070,0
20250401,200100,229566425,7070,7070,7070,7070,0
20250401,200000,229566425,7070,7070,7070,7070,0
20250401,195900,229566425,7070,7070,7070,7070,0
20250401,195800,229566425,7070,7070,7070,7070,0
20250401,195700,229566425,7070,7070,7070,7070,0
20250401,195600,229566425,7070,7070,7070,7070,0
20250401,195500,229566425,7070,7070,7070,7070,0
20250401,195400,229566425,7070,7070,7070,7070,0
20250401,195300,229566425,7070,7070,7070,7070,0
20250401,195200,229566425,7070,7070,7070,7070,0
20250401,195100,229566425,7070,7070,7070,7070,0
20250401,195000,229566425,7070,7070,7070,7070,0
20250401,194900,229566425,7070,7070,7070,7070,0
20250401,194800,229566425,7070,7070,7070,7070,0
20250401,194700,229566425,7070,7070,7070,7070,0
20250401,194600,229566425,7070,7070,7070,7070,0
20250401,194500,229566425,7070,7070,7070,7070,0
20250401,194400,229566425,7070,7070,7070,7070,95
20250401,194300,229566425,7070,7070,7070,7070,0
20250401,194200,229566425,7070,7070,7070,7070,0
20250401,194100,229566425,7070,7070,7070,7070,0
20250401,194000,229566425,7070,7070,7070,7070,0
20250401,193900,229566425,7070,7070,7070,7070,0
20250401,193800,229566425,7070,7070,7070,7070,0
20250401,193700,229566425,7070,7070,7070,7070,0
20250401,193600,229566425,7070,7070,7070,7070,0
20250401,193500,229566425,7070,7070,7070,7070,0
20250401,193400,229566425,7070,7070,7070,7070,0
20250401,193300,229566425,7070,7070,7070,7070,0
20250401,193200,229566425,7070,7070,7070,7070,0
20250401,193100,229566425,7070,7070,7070,7070,0
20250401,193000,229566425,7070,7070,7070,7070,0
20250401,192900,229566425,7070,7070,7070,7070,0
20250401,192800,229566425,7070,7070,7070,7070,0
20250401,192700,229566425,7070,7070,7070,7070,0
20250401,192600,229566425,7070,7070,7070,7070,0
20250401,192500,229566425,7070,7070,7070,7070,0
20250401,192400,229566425,7070,7070,7070,7070,0
20250401,192300,229566425,7070,7070,7070,7070,0
20250401,192200,229566425,7070,7070,7070,7070,0
20250401,192100,229566425,7070,7070,7070,7070,0
20250401,192000,229566425,7070,7070,7070,7070,0
20250401,191900,229566425,7070,7070,7070,7070,0
20250401,191800,229566425,7070,7070,7070,7070,0
20250401,191700,229566425,7070,7070,7070,7070,0
20250401,191600,229566425,7070,7070,7070,7070,0
20250401,191500,229566425,7070,7070,7070,7070,0
20250401,191400,229566425,7070,7070,7070,7070,95
20250401,191300,229566425,7070,7070,7070,7070,0
20250401,191200,229566425,7070,7070,7070,7070,0
20250401,191100,229566425,7070,7070,7070,7070,0
20250401,191000,229566425,7070,7070,7070,7070,0
20250401,190900,229566425,7070,7070,7070,7070,0
20250401,190800,229566425,7070,7070,7070,7070,0
20250401,190700,229566425,7070,7070,7070,7070,0
20250401,190600,229566425,7070,7070,7070,7070,0
20250401,190500,229566425,7070,7070,7070,7070,0
20250401,190400,229566425,7070,7070,7070,7070,0
20250401,190300,229566425,7070,7070,7070,7070,0
20250401,190200,229566425,7070,7070,7070,7070,0
20250401,190100,229566425,7070,7070,7070,7070,0
20250401,190000,229566425,7070,7070,7070,7070,0
20250401,185900,229566425,7070,7070,7070,7070,0
20250401,185800,229566425,7070,7070,7070,7070,0
20250401,185700,229566425,7070,7070,7070,7070,0
20250401,185600,229566425,7070,7070,7070,7070,0
20250401,185500,229566425,7070,7070,7070,7070,0
20250401,185400,229566425,7070,7070,7070,7070,0
20250401,185300,229566425,7070,7070,7070,7070,0
20250401,185200,229566425,7070,7070,7070,7070,0
20250401,185100,229566425,7070,7070,7070,7070,0
20250401,185000,229566425,7070,7070,7070,7070,0
20250401,184900,229566425,7070,7070,7070,7070,0
20250401,184800,229566425,7070,7070,7070,7070,0
20250401,184700,229566425,7070,7070,7070,7070,0
20250401,184600,229566425,7070,7070,7070,7070,0
20250401,184500,229566425,7070,7070,7070,7070,0
20250401,184400,229566425,7070,7070,7070,7070,95
20250401,184300,229566425,7070,7070,7070,7070,0
20250401,184200,229566425,7070,7070,7070,7070,0
20250401,184100,229566425,7070,7070,7070,7070,0
20250401,184000,229566425,7070,7070,7070,7070,0
20250401,183900,229566425,7070,7070,7070,7070,0
20250401,183800,229566425,7070,7070,7070,7070,0
20250401,183700,229566425,7070,7070,7070,7070,0
20250401,183600,229566425,7070,7070,7070,7070,0
20250401,183500,229566425,7070,7070,7070,7070,0
20250401,183400,229566425,7070,7070,7070,7070,0
20250401,183300,229566425,7070,7070,7070,7070,0
20250401,183200,229566425,7070,7070,7070,7070,0
20250401,183100,229566425,7070,7070,7070,7070,0
20250401,183000,229566425,7070,7070,7070,7070,0
20250401,182900,229566425,7070,7070,7070,7070,0
20250401,182800,229566425,7070,7070,7070,7070,0
20250401,182700,229566425,7070,7070,7070,7070,0
20250401,182600,229566425,7070,7070,7070,7070,0
20250401,182500,229566425,7070,7070,7070,7070,0
20250401,182400,229566425,7070,7070,7070,7070,0
20250401,182300,229566425,7070,7070,7070,7070,0
20250401,182200,229566425,7070,7070,7070,7070,0
20250401,182100,229566425,7070,7070,7070,7070,0
20250401,182000,229566425,7070,7070,7070,7070,0
20250401,181900,229566425,7070,7070,7070,7070,0
20250401,181800,229566425,7070,7070,7070,7070,0
20250401,181700,229566425,7070,7070,7070,7070,0
20250401,181600,229566425,7070,7070,7070,7070,0
20250401,181500,229566425,7070,7070,7070,7070,0
20250401,181400,229566425,7070,7070,7070,7070,95
20250401,181300,229566425,7070,7070,7070,7070,0
20250401,181200,229566425,7070,7070,7070,7070,0
20250401,181100,229566425,7070,7070,7070,7070,0
20250401,181000,229566425,7070,7070,7070,7070,0
20250401,180900,229566425,7070,7070,7070,7070,0
20250401,180800,229566425,7070,7070,7070,7070,0
20250401,180700,229566425,7070,7070,7070,7070,0
20250401,180600,229566425,7070,7070,7070,7070,0
20250401,180500,229566425,7070,7070,7070,7070,0
20250401,180400,229566425,7070,7070,7070,7070,0
20250401,180300,229566425,7070,7070,7070,7070,0
20250401,180200,229566425,7070,7070,7070,7070,0
20250401,180100,229566425,7070,7070,7070,7070,0
20250401,180000,229566425,7070,7070,7070,7070,0
20250401,175900,229566425,7070,7070,7070,7070,0
20250401,175800,229566425,7070,7070,7070,7070,0
20250401,175700,229566425,7070,7070,7070,7070,0
20250401,175600,229566425,7070,7070,7070,7070,0
20250401,175500,229566425,7070,7070,7070,7070,0
20250401,175400,229566425,7070,7070,7070,7070,0
20250401,175300,229566425,7070,7070,7070,7070,0
20250401,175200,229566425,7070,7070,7070,7070,0
20250401,175100,229566425,7070,7070,7070,7070,0
20250401,175000,229566425,7070,7070,7070,7070,0
20250401,174900,229566425,7070,7070,7070,7070,0
20250401,174800,229566425,7070,7070,7070,7070,0
20250401,174700,229566425,7070,7070,7070,7070,0
20250401,174600,229566425,7070,7070,7070,7070,0
20250401,174500,229566425,7070,7070,7070,7070,0
20250401,174400,229566425,7070,7070,7070,7070,95
20250401,174300,229566425,7070,7070,7070,7070,0
20250401,174200,229566425,7070,7070,7070,7070,0
20250401,174100,229566425,7070,7070,7070,7070,0
20250401,174000,229566425,7070,7070,7070,7070,0
20250401,173900,229566425,7070,7070,7070,7070,0
20250401,173800,229566425,7070,7070,7070,7070,0
20250401,173700,229566425,7070,7070,7070,7070,0
20250401,173600,229566425,7070,7070,7070,7070,0
20250401,173500,229566425,7070,7070,7070,7070,0
20250401,173400,229566425,7070,7070,7070,7070,0
20250401,173300,229566425,7070,7070,7070,7070,0
20250401,173200,229566425,7070,7070,7070,7070,0
20250401,173100,229566425,7070,7070,7070,7070,0
20250401,173000,229566425,7070,7070,7070,7070,0
20250401,172900,229566425,7070,7070,7070,7070,0
20250401,172800,229566425,7070,7070,7070,7070,0
20250401,172700,229566425,7070,7070,7070,7070,0
20250401,172600,229566425,7070,7070,7070,7070,0
20250401,172500,229566425,7070,7070,7070,7070,0
20250401,172400,229566425,7070,7070,7070,7070,0
20250401,172300,229566425,7070,7070,7070,7070,0
20250401,172200,229566425,7070,7070,7070,7070,0
20250401,172100,229566425,7070,7070,7070,7070,0
20250401,172000,229566425,7070,7070,7070,7070,0
20250401,171900,229566425,7070,7070,7070,7070,0
20250401,171800,229566425,7070,7070,7070,7070,0
20250401,171700,229566425,7070,7070,7070,7070,0
20250401,171600,229566425,7070,7070,7070,7070,0
20250401,171500,229566425,7070,7070,7070,7070,0
20250401,171400,229566425,7070,7070,7070,7070,95
20250401,171300,229566425,7070,7070,7070,7070,0
20250401,171200,229566425,7070,7070,7070,7070,0
20250401,171100,229566425,7070,7070,7070,7070,0
20250401,171000,229566425,7070,7070,7070,7070,0
20250401,170900,229566425,7070,7070,7070,7070,0
20250401,170800,229566425,7070,7070,7070,7070,0
20250401,170700,229566425,7070,7070,7070,7070,0
20250401,170600,229566425,7070,7070,7070,7070,0
20250401,170500,229566425,7070,7070,7070,7070,0
20250401,170400,229566425,7070,7070,7070,7070,0
20250401,170300,229566425,7070,7070,7070,7070,0
20250401,170200,229566425,7070,7070,7070,7070,0
20250401,170100,229566425,7070,7070,7070,7070,0
20250401,170000,229566425,7070,7070,7070,7070,0
20250401,165900,229566425,7070,7070,7070,7070,0
20250401,165800,229566425,7070,7070,7070,7070,0
20250401,165700,229566425,7070,7070,7070,7070,0
20250401,165600,229566425,7070,7070,7070,7070,0
20250401,165500,229566425,7070,7070,7070,7070,0
20250401,165400,229566425,7070,7070,7070,7070,0
20250401,165300,229566425,7070,7070,7070,7070,0
20250401,165200,229566425,7070,7070,7070,7070,0
20250401,165100,229566425,7070,7070,7070,7070,0
20250401,165000,229566425,7070,7070,7070,7070,0
20250401,164900,229566425,7070,7070,7070,7070,0
20250401,164800,229566425,7070,7070,7070,7070,0
20250401,164700,229566425,7070,7070,7070,7070,0
20250401,164600,229566425,7070,7070,7070,7070,0
20250401,164500,229566425,7070,7070,7070,7070,0
20250401,164400,229566425,7070,7070,7070,7070,95
20250401,164300,229566425,7070,7070,7070,7070,0
20250401,164200,229566425,7070,7070,7070,7070,0
20250401,164100,229566425,7070,7070,7070,7070,0
20250401,164000,229566425,7070,7070,7070,7070,0
20250401,163900,229566425,7070,7070,7070,7070,0
20250401,163800,229566425,7070,7070,7070,7070,0
20250401,163700,229566425,7070,7070,7070,7070,0
20250401,163600,229566425,7070,7070,7070,7070,0
20250401,163500,229566425,7070,7070,7070,7070,0
20250401,163400,229566425,7070,7070,7070,7070,0
20250401,163300,229566425,7070,7070,7070,7070,0
20250401,163200,229566425,7070,7070,7070,7070,0
20250401,163100,229566425,7070,7070,7070,7070,0
20250401,163000,229566425,7070,7070,7070,7070,0
20250401,162900,229566425,7070,7070,7070,7070,0
20250401,162800,229566425,7070,7070,7070,7070,0
20250401,162700,229566425,7070,7070,7070,7070,0
20250401,162600,229566425,7070,7070,7070,7070,0
20250401,162500,229566425,7070,7070,7070,7070,0
20250401,162400,229566425,7070,7070,7070,7070,0
20250401,162300,229566425,7070,7070,7070,7070,0
20250401,162200,229566425,7070,7070,7070,7070,0
20250401,162100,229566425,7070,7070,7070,7070,0
20250401,162000,229566425,7070,7070,7070,7070,0
20250401,161900,229566425,7070,7070,7070,7070,0
20250401,161800,229566425,7070,7070,7070,7070,0
20250401,161700,229566425,7070,7070,7070,7070,0
20250401,161600,229566425,7070,7070,7070,7070,0
20250401,161500,229566425,7070,7070,7070,7070,0
20250401,161400,229566425,7070,7070,7070,7070,95
20250401,161300,229566425,7070,7070,7070,7070,0
20250401,161200,229566425,7070,7070,7070,7070,0
20250401,161100,229566425,7070,7070,7070,7070,0
20250401,161000,229566425,7070,7070,7070,7070,0
20250401,160900,229566425,7070,7070,7070,7070,0
20250401,160800,229566425,7070,7070,7070,7070,0
20250401,160700,229566425,7070,7070,7070,7070,0
20250401,160600,229566425,7070,7070,7070,7070,0
20250401,160500,229566425,7070,7070,7070,7070,0
20250401,160400,229566425,7070,7070,7070,7070,0
20250401,160300,229566425,7070,7070,7070,7070,0
20250401,160200,229566425,7070,7070,7070,7070,0
20250401,160100,229566425,7070,7070,7070,7070,0
20250401,160000,229566425,7070,7070,7070,7070,0
20250401,155900,229566425,7070,7070,7070,7070,0
20250401,155800,229566425,7070,7070,7070,7070,0
20250401,155700,229566425,7070,7070,7070,7070,0
20250401,155600,229566425,7070,7070,7070,7070,0
20250401,155500,229566425,7070,7070,7070,7070,0
20250401,155400,229566425,7070,7070,7070,7070,0
20250401,155300,229566425,7070,7070,7070,7070,0
20250401,155200,229566425,7070,7070,7070,7070,0
20250401,155100,229566425,7070,7070,7070,7070,0
20250401,155000,229566425,7070,7070,7070,7070,0
20250401,154900,229566425,7070,7070,7070,7070,0
20250401,154800,229566425,7070,7070,7070,7070,0
20250401,154700,229566425,7070,7070,7070,7070,0
20250401,154600,229566425,7070,7070,7070,7070,0
20250401,154500,229566425,7070,7070,7070,7070,0
20250401,154400,229566425,7070,7070,7070,7070,95
20250401,154300,229566425,7070,7070,7070,7070,0
20250401,154200,229566425,7070,7070,7070,7070,0
20250401,154100,229566425,7070,7070,7070,7070,0
20250401,154000,229566425,7070,7070,7070,7070,0
20250401,153900,229566425,7070,7070,7070,7070,0
20250401,153800,229566425,7070,7070,7070,7070,0
20250401,153700,229566425,7070,7070,7070,7070,0
20250401,153600,229566425,7070,7070,7070,7070,0
20250401,153500,229566425,7070,7070,7070,7070,0
20250401,153400,229566425,7070,7070,7070,7070,0
20250401,153300,229566425,7070,7070,7070,7070,0
20250401,153200,229566425,7070,7070,7070,7070,0
20250401,153100,229566425,7070,7070,7070,7070,0
20250401,153000,229566425,7070,7070,7070,7070,95
20250401,152900,228894775,7060,7060,7060,7060,0
20250401,152800,228894775,7060,7060,7060,7060,0
20250401,152700,228894775,7060,7060,7060,7060,0
20250401,152600,228894775,7060,7060,7060,7060,0
20250401,152500,228894775,7060,7060,7060,7060,0
20250401,152400,228894775,7060,7060,7060,7060,0
20250401,152300,228894775,7060,7060,7060,7060,0
20250401,152200,228894775,7060,7060,7060,7060,0
20250401,152100,228894775,7060,7060,7060,7060,0
20250401,152000,228894775,7060,7060,7060,7060,0
20250401,151900,228894775,7060,6940,7060,6940,108
20250401,151800,228140435,6930,7070,7070,6930,141
20250401,151700,227154255,7010,7010,7010,7010,6
20250401,151600,227112195,7070,7070,7070,7070,0
20250401,151500,227112195,7070,7070,7070,7070,0
20250401,151400,227112195,7070,7070,7070,7070,0
20250401,151300,227112195,7070,7070,7070,7070,0
20250401,151200,227112195,7070,7070,7070,7070,6
20250401,151100,227069775,7080,7070,7080,7070,10
20250401,151000,226999005,7050,7050,7050,7050,3
20250401,150900,226977855,7070,7070,7070,7070,3
20250401,150800,226956645,7070,7060,7080,7060,345
20250401,150700,224517665,7070,7070,7070,7070,0
20250401,150600,224517665,7070,7070,7070,7070,0
20250401,150500,224517665,7070,7050,7070,7050,201
20250401,150400,223100335,7050,7050,7050,7050,0
20250401,150300,223100335,7050,7050,7050,7050,0
20250401,150200,223100335,7050,7050,7050,7050,0
20250401,150100,223100335,7050,7050,7050,7050,0
20250401,150000,223100335,7050,7030,7050,7030,32
20250401,145900,222874935,7050,7050,7050,7050,0
20250401,145800,222874935,7050,7040,7050,7040,376
20250401,145700,220225345,7050,7050,7050,7050,0
20250401,145600,220225345,7050,7050,7050,7050,0
20250401,145500,220225345,7050,7050,7050,7050,0
20250401,145400,220225345,7050,7050,7050,7050,0
20250401,145300,220225345,7050,7050,7050,7050,0
20250401,145200,220225345,7050,7050,7050,7050,0
20250401,145100,220225345,7050,7030,7050,7030,201
20250401,145000,218808795,6990,7020,7020,6910,524
20250401,144900,215176235,7010,7010,7010,7010,0
20250401,144800,215176235,7010,7010,7010,7010,500
20250401,144700,211671235,7010,7050,7050,7000,1000
20250401,144600,204662935,7080,7080,7080,7080,0
20250401,144500,204662935,7080,7080,7080,7080,0
20250401,144400,204662935,7080,7080,7080,7080,201
20250401,144300,203239855,7070,7070,7070,7070,139
20250401,144200,202257125,7080,7080,7080,7080,0
20250401,144100,202257125,7080,7080,7080,7080,219
20250401,144000,200706605,7080,7080,7080,7080,0
20250401,143900,200706605,7080,7080,7080,7080,0
20250401,143800,200706605,7080,7080,7080,7080,0
20250401,143700,200706605,7080,7070,7080,7070,202
20250401,143600,199277405,7060,7060,7060,7060,0
20250401,143500,199277405,7060,7060,7060,7060,0
20250401,143400,199277405,7060,7060,7060,7060,95
20250401,143300,198606705,7050,7050,7050,7050,29
20250401,143200,198402255,7080,7080,7080,7080,0
20250401,143100,198402255,7080,7080,7080,7080,51
20250401,143000,198041175,7080,7050,7080,7050,214
20250401,142900,196528305,7080,7080,7080,7080,0
20250401,142800,196528305,7080,7080,7080,7080,0
20250401,142700,196528305,7080,7080,7080,7080,0
20250401,142600,196528305,7080,7080,7080,7080,0
20250401,142500,196528305,7080,7080,7080,7080,0
20250401,142400,196528305,7080,7070,7080,7070,175
20250401,142300,195289705,7070,7070,7070,7070,202
20250401,142200,193861565,7070,7070,7070,7070,0
20250401,142100,193861565,7070,7070,7070,7070,0
20250401,142000,193861565,7070,7070,7070,7070,0
20250401,141900,193861565,7070,7060,7070,7060,700
20250401,141800,188912635,7070,7070,7070,7070,0
20250401,141700,188912635,7070,7070,7070,7070,0
20250401,141600,188912635,7070,7070,7070,7070,202
20250401,141500,187484495,7070,7070,7070,7070,0
20250401,141400,187484495,7070,7070,7070,7070,0
20250401,141300,187484495,7070,7070,7070,7070,0
20250401,141200,187484495,7070,7070,7070,7070,0
20250401,141100,187484495,7070,7070,7070,7070,0
20250401,141000,187484495,7070,7070,7070,7070,0
20250401,140900,187484495,7070,7060,7070,7060,411
20250401,140800,184579395,7060,7060,7060,7060,0
20250401,140700,184579395,7060,7040,7060,7040,175
20250401,140600,183346195,7040,7040,7040,7040,0
20250401,140500,183346195,7040,7030,7040,7030,138
20250401,140400,182375955,7030,7030,7030,7030,0
20250401,140300,182375955,7030,7040,7040,7030,30
20250401,140200,182165035,7050,7050,7050,7050,284
20250401,140100,180162835,7050,7050,7050,7050,0
20250401,140000,180162835,7050,7050,7050,7050,0
20250401,135900,180162835,7050,7050,7050,7050,0
20250401,135800,180162835,7050,7050,7050,7050,0
20250401,135700,180162835,7050,7050,7050,7050,0
20250401,135600,180162835,7050,7050,7050,7050,0
20250401,135500,180162835,7050,7050,7050,7050,3
20250401,135400,180141685,7040,7040,7040,7040,0
20250401,135300,180141685,7040,7040,7040,7040,0
20250401,135200,180141685,7040,7040,7040,7040,0
20250401,135100,180141685,7040,7040,7040,7040,100
20250401,135000,179437685,7040,7040,7040,7040,176
20250401,134900,178198645,7030,7030,7030,7030,0
20250401,134800,178198645,7030,7030,7030,7030,0
20250401,134700,178198645,7030,7030,7030,7030,0
20250401,134600,178198645,7030,7030,7030,7030,0
20250401,134500,178198645,7030,7030,7030,7030,0
20250401,134400,178198645,7030,7030,7030,7030,0
20250401,134300,178198645,7030,7030,7030,7030,0
20250401,134200,178198645,7030,7020,7030,7000,157
20250401,134100,177098795,7030,7030,7030,7030,0
20250401,134000,177098795,7030,7030,7030,7030,1
20250401,133900,177091765,7040,7040,7040,7040,0
20250401,133800,177091765,7040,7040,7040,7040,0
20250401,133700,177091765,7040,7040,7040,7040,0
20250401,133600,177091765,7040,7040,7040,7040,0
20250401,133500,177091765,7040,7040,7040,7040,0
20250401,133400,177091765,7040,7040,7040,7040,0
20250401,133300,177091765,7040,7020,7040,7020,175
20250401,133200,175860515,7020,7020,7020,7020,0
20250401,133100,175860515,7020,7020,7020,7020,1
20250401,133000,175853495,7030,7030,7030,7030,0
20250401,132900,175853495,7030,7030,7030,7030,0
20250401,132800,175853495,7030,7030,7030,7030,0
20250401,132700,175853495,7030,7030,7030,7030,0
20250401,132600,175853495,7030,7030,7030,7030,1
20250401,132500,175846465,7030,7030,7030,7030,0
20250401,132400,175846465,7030,7030,7030,7030,0
20250401,132300,175846465,7030,7030,7030,7030,15
20250401,132200,175741015,7030,7030,7030,7030,16
20250401,132100,175628535,7030,7030,7030,7030,0
20250401,132000,175628535,7030,7030,7030,7030,0
20250401,131900,175628535,7030,7030,7030,7030,0
20250401,131800,175628535,7030,7030,7030,7030,15
20250401,131700,175523085,7030,7030,7030,7030,0
20250401,131600,175523085,7030,7030,7030,7030,175
20250401,131500,174292835,7030,7030,7030,7030,0
20250401,131400,174292835,7030,7030,7030,7030,187
20250401,131300,172978225,7000,7000,7000,7000,0
20250401,131200,172978225,7000,7000,7000,7000,0
20250401,131100,172978225,7000,7000,7000,7000,0
20250401,131000,172978225,7000,7000,7000,7000,0
20250401,130900,172978225,7000,7000,7000,7000,0
20250401,130800,172978225,7000,7000,7000,7000,0
20250401,130700,172978225,7000,7000,7000,7000,0
20250401,130600,172978225,7000,7000,7000,7000,0
20250401,130500,172978225,7000,7010,7010,7000,182
20250401,130400,171702765,7030,7030,7030,7030,0
20250401,130300,171702765,7030,7030,7030,7030,0
20250401,130200,171702765,7030,7030,7030,7030,0
20250401,130100,171702765,7030,7030,7030,7030,0
20250401,130000,171702765,7030,7030,7030,7030,10
20250401,125900,171632465,7030,7030,7030,7030,175
20250401,125800,170402215,7020,7020,7020,7020,0
20250401,125700,170402215,7020,7020,7020,7020,0
20250401,125600,170402215,7020,7020,7020,7020,0
20250401,125500,170402215,7020,7020,7020,7020,0
20250401,125400,170402215,7020,7020,7020,7020,100
20250401,125300,169700215,7040,7040,7040,7040,28
20250401,125200,169503095,7040,7040,7040,7040,0
20250401,125100,169503095,7040,7040,7040,7040,10
20250401,125000,169432695,7040,7040,7040,7040,10
20250401,124900,169362295,7040,7040,7040,7040,40
20250401,124800,169080695,7040,7040,7040,7040,106
20250401,124700,168334455,7040,7040,7040,7040,0
20250401,124600,168334455,7040,7040,7040,7040,0
20250401,124500,168334455,7040,7040,7040,7040,0
20250401,124400,168334455,7040,7040,7040,7040,56
20250401,124300,167940215,7040,7040,7040,7040,0
20250401,124200,167940215,7040,7040,7040,7040,175
20250401,124100,166708215,7030,7030,7030,7030,5
20250401,124000,166673065,7020,7020,7020,7020,0
20250401,123900,166673065,7020,7020,7020,7020,0
20250401,123800,166673065,7020,7020,7020,7020,0
20250401,123700,166673065,7020,7020,7020,7020,0
20250401,123600,166673065,7020,7020,7020,7020,409
20250401,123500,163801885,7020,7020,7020,7020,0
20250401,123400,163801885,7020,7020,7020,7020,0
20250401,123300,163801885,7020,7020,7020,7020,0
20250401,123200,163801885,7020,7020,7020,7020,0
20250401,123100,163801885,7020,7020,7020,7020,0
20250401,123000,163801885,7020,7020,7020,7020,0
20250401,122900,163801885,7020,7020,7020,7020,0
20250401,122800,163801885,7020,7020,7020,7020,1
20250401,122700,163794865,7020,7020,7020,7020,0
20250401,122600,163794865,7020,7020,7020,7020,0
20250401,122500,163794865,7020,7020,7020,7020,234
20250401,122400,162152185,7020,7020,7020,7020,0
20250401,122300,162152185,7020,7020,7020,7020,124
20250401,122200,161281705,7020,7020,7020,7020,1
20250401,122100,161274685,7030,7030,7030,7030,0
20250401,122000,161274685,7030,7030,7030,7030,0
20250401,121900,161274685,7030,7030,7030,7030,0
20250401,121800,161274685,7030,7030,7030,7030,0
20250401,121700,161274685,7030,7030,7030,7030,0
20250401,121600,161274685,7030,7030,7030,7030,0
20250401,121500,161274685,7030,7030,7030,7030,0
20250401,121400,161274685,7030,7030,7030,7030,0
20250401,121300,161274685,7030,7030,7030,7030,0
20250401,121200,161274685,7030,7030,7030,7030,0
20250401,121100,161274685,7030,7030,7030,7030,59
20250401,121000,160859915,7010,7010,7010,7010,5
20250401,120900,160824865,7030,7030,7030,7030,0
20250401,120800,160824865,7030,7030,7030,7030,194
20250401,120700,159461045,7030,7030,7030,7030,0
20250401,120600,159461045,7030,7030,7030,7030,0
20250401,120500,159461045,7030,7030,7030,7030,0
20250401,120400,159461045,7030,7030,7030,7030,0
20250401,120300,159461045,7030,7030,7030,7030,0
20250401,120200,159461045,7030,7030,7030,7030,0
20250401,120100,159461045,7030,7030,7030,7030,0
20250401,120000,159461045,7030,7030,7030,7030,141
20250401,115900,158469815,7030,7030,7030,7030,0
20250401,115800,158469815,7030,7030,7030,7030,0
20250401,115700,158469815,7030,7030,7030,7030,0
20250401,115600,158469815,7030,7030,7030,7030,0
20250401,115500,158469815,7030,7030,7030,7030,3
20250401,115400,158448725,7030,7030,7030,7030,1
20250401,115300,158441695,7040,7040,7040,7040,0
20250401,115200,158441695,7040,7040,7040,7040,0
20250401,115100,158441695,7040,7040,7040,7040,197
20250401,115000,157054815,7030,7030,7030,7030,0
20250401,114900,157054815,7030,7030,7030,7030,0
20250401,114800,157054815,7030,7030,7030,7030,0
20250401,114700,157054815,7030,7030,7030,7030,0
20250401,114600,157054815,7030,7030,7030,7030,2
20250401,114500,157040755,7030,7020,7030,6980,503
20250401,114400,153523195,7020,7020,7020,7020,1
20250401,114300,153516175,7000,7000,7000,7000,0
20250401,114200,153516175,7000,7000,7000,7000,0
20250401,114100,153516175,7000,7000,7000,7000,20
20250401,114000,153376175,7000,7000,7000,7000,9
20250401,113900,153313175,7000,7000,7000,7000,0
20250401,113800,153313175,7000,7010,7010,7000,10
20250401,113700,153243155,7050,7050,7050,7050,0
20250401,113600,153243155,7050,7050,7050,7050,0
20250401,113500,153243155,7050,7050,7050,7050,0
20250401,113400,153243155,7050,7040,7050,7040,175
20250401,113300,152010225,7040,7040,7040,7040,0
20250401,113200,152010225,7040,7040,7040,7040,0
20250401,113100,152010225,7040,7040,7040,7040,0
20250401,113000,152010225,7040,7040,7040,7040,0
20250401,112900,152010225,7040,7030,7040,7000,651
20250401,112800,147447355,7040,7040,7040,7040,0
20250401,112700,147447355,7040,7040,7040,7040,0
20250401,112600,147447355,7040,7040,7040,7040,0
20250401,112500,147447355,7040,7040,7040,7040,0
20250401,112400,147447355,7040,7040,7040,7040,5
20250401,112300,147412155,7050,7050,7050,7050,0
20250401,112200,147412155,7050,7050,7050,7050,15
20250401,112100,147306405,7070,7050,7080,7050,341
20250401,112000,144897155,7000,6970,7000,6970,3912
20250401,111900,117547845,6960,6960,6960,6960,90
20250401,111800,116921445,6960,6960,6960,6960,200
20250401,111700,115529445,6960,6960,6960,6960,570
20250401,111600,111562245,6950,6950,6950,6950,0
20250401,111500,111562245,6950,6950,6950,6950,110
20250401,111400,110797745,6960,6960,6960,6960,0
20250401,111300,110797745,6960,6960,6960,6960,39
20250401,111200,110526305,6960,6970,6970,6960,63
20250401,111100,110087315,6970,6970,6970,6970,0
20250401,111000,110087315,6970,6970,6970,6970,0
20250401,110900,110087315,6970,6970,6970,6970,0
20250401,110800,110087315,6970,6970,6970,6970,3
20250401,110700,110066405,6970,6970,6970,6970,0
20250401,110600,110066405,6970,6960,6970,6960,1037
20250401,110500,102839415,6970,6950,6980,6950,3026
20250401,110400,81758945,6950,6950,6950,6950,748
20250401,110300,76560345,6950,6950,6950,6950,3
20250401,110200,76539495,6940,6920,6940,6920,546
20250401,110100,72755255,6900,6900,6900,6900,0
20250401,110000,72755255,6900,6890,6900,6890,979
20250401,105900,66005045,6880,6880,6880,6880,0
20250401,105800,66005045,6880,6870,6880,6870,773
20250401,105700,60687805,6870,6860,6870,6860,41
20250401,105600,60406145,6870,6870,6870,6870,0
20250401,105500,60406145,6870,6870,6870,6870,1
20250401,105400,60399275,6880,6880,6880,6880,0
20250401,105300,60399275,6880,6880,6880,6880,0
20250401,105200,60399275,6880,6880,6880,6880,0
20250401,105100,60399275,6880,6880,6880,6880,0
20250401,105000,60399275,6880,6880,6880,6880,2
20250401,104900,60385515,6870,6870,6870,6870,0
20250401,104800,60385515,6870,6860,6870,6860,510
20250401,104700,56881915,6860,6860,6860,6860,145
20250401,104600,55887215,6860,6860,6860,6860,90
20250401,104500,55269815,6860,6850,6860,6850,803
20250401,104400,49765235,6850,6850,6850,6850,2
20250401,104300,49751535,6860,6850,6860,6850,176
20250401,104200,48545225,6850,6820,6850,6820,432
20250401,104100,45597485,6850,6840,6850,6830,652
20250401,104000,41142105,6850,6850,6850,6850,0
20250401,103900,41142105,6850,6850,6850,6850,0
20250401,103800,41142105,6850,6850,6850,6850,0
20250401,103700,41142105,6850,6850,6850,6850,1
20250401,103600,41135255,6860,6860,6860,6860,0
20250401,103500,41135255,6860,6860,6860,6860,0
20250401,103400,41135255,6860,6860,6860,6860,0
20250401,103300,41135255,6860,6860,6860,6860,4
20250401,103200,41107815,6860,6860,6860,6860,0
20250401,103100,41107815,6860,6860,6860,6860,0
20250401,103000,41107815,6860,6860,6860,6860,0
20250401,102900,41107815,6860,6860,6860,6860,0
20250401,102800,41107815,6860,6860,6860,6860,0
20250401,102700,41107815,6860,6860,6860,6860,0
20250401,102600,41107815,6860,6830,6860,6830,176
20250401,102500,39903205,6820,6820,6820,6820,0
20250401,102400,39903205,6820,6820,6820,6820,0
20250401,102300,39903205,6820,6820,6820,6820,9
20250401,102200,39841825,6820,6820,6820,6820,0
20250401,102100,39841825,6820,6820,6820,6820,0
20250401,102000,39841825,6820,6820,6820,6820,0
20250401,101900,39841825,6820,6820,6820,6820,0
20250401,101800,39841825,6820,6820,6820,6820,0
20250401,101700,39841825,6820,6820,6820,6820,9
20250401,101600,39780445,6830,6830,6830,6830,0
20250401,101500,39780445,6830,6830,6830,6830,0
20250401,101400,39780445,6830,6830,6830,6830,0
20250401,101300,39780445,6830,6830,6830,6830,1
20250401,101200,39773615,6820,6820,6820,6820,0
20250401,101100,39773615,6820,6820,6820,6820,0
20250401,101000,39773615,6820,6820,6820,6820,424
20250401,100900,36881935,6830,6810,6830,6810,177
20250401,100800,35673535,6780,6780,6780,6780,0
20250401,100700,35673535,6780,6780,6780,6780,11
20250401,100600,35598955,6780,6780,6780,6780,0
20250401,100500,35598955,6780,6780,6780,6780,14
20250401,100400,35504035,6780,6780,6780,6780,0
20250401,100300,35504035,6780,6780,6780,6780,1
20250401,100200,35497255,6810,6810,6810,6810,0
20250401,100100,35497255,6810,6800,6810,6800,3
20250401,100000,35476835,6760,6760,6760,6760,0
20250401,095900,35476835,6760,6760,6760,6760,0
20250401,095800,35476835,6760,6760,6760,6760,0
20250401,095700,35476835,6760,6760,6760,6760,0
20250401,095600,35476835,6760,6760,6760,6760,0
20250401,095500,35476835,6760,6760,6760,6760,1
20250401,095400,35470075,6770,6770,6770,6770,0
20250401,095300,35470075,6770,6770,6770,6770,1243
20250401,095200,27054965,6770,6770,6770,6770,186
20250401,095100,25795745,6770,6770,6770,6770,0
20250401,095000,25795745,6770,6770,6770,6770,2
20250401,094900,25782205,6770,6770,6770,6770,4
20250401,094800,25755125,6770,6750,6770,6750,16
20250401,094700,25646995,6750,6750,6750,6750,6
20250401,094600,25606495,6760,6760,6760,6760,1
20250401,094500,25599735,6740,6740,6740,6740,0
20250401,094400,25599735,6740,6740,6740,6740,115
20250401,094300,24824635,6740,6740,6740,6740,241
20250401,094200,23200295,6740,6740,6740,6740,13
20250401,094100,23112675,6740,6770,6770,6740,387
20250401,094000,20500555,6770,6775,6775,6770,90
20250401,093900,19890980,6780,6780,6780,6780,4
20250401,093800,19863860,6790,6790,6790,6790,0
20250401,093700,19863860,6790,6790,6790,6790,0
20250401,093600,19863860,6790,6790,6790,6790,0
20250401,093500,19863860,6790,6780,6790,6780,176
20250401,093400,18670360,6770,6790,6790,6770,26
20250401,093300,18494180,6790,6800,6800,6790,245
20250401,093200,16830330,6800,6800,6800,6800,40
20250401,093100,16558330,6800,6800,6800,6800,48
20250401,093000,16231930,6800,6810,6810,6800,292
20250401,092900,14243690,6830,6830,6830,6830,0
20250401,092800,14243690,6830,6830,6830,6830,0
20250401,092700,14243690,6830,6830,6830,6830,0
20250401,092600,14243690,6830,6830,6830,6830,3
20250401,092500,14223200,6810,6810,6810,6810,20
20250401,092400,14087000,6810,6810,6810,6810,0
20250401,092300,14087000,6810,6810,6810,6810,0
20250401,092200,14087000,6810,6810,6810,6810,0
20250401,092100,14087000,6810,6810,6810,6810,0
20250401,092000,14087000,6810,6810,6810,6810,0
20250401,091900,14087000,6810,6810,6810,6810,1
20250401,091800,14080190,6810,6810,6810,6810,0
20250401,091700,14080190,6810,6830,6830,6810,500
20250401,091600,10672980,6830,6830,6830,6830,300
20250401,091500,8623980,6830,6830,6830,6830,8
20250401,091400,8569340,6830,6830,6830,6830,0
20250401,091300,8569340,6830,6830,6830,6830,0
20250401,091200,8569340,6830,6830,6830,6830,159
20250401,091100,7483370,6880,6880,6880,6880,0
20250401,091000,7483370,6880,6880,6880,6880,4
20250401,090900,7455850,6820,6820,6820,6820,2
20250401,090800,7442210,6820,6820,6820,6820,0
20250401,090700,7442210,6820,6820,6820,6820,0
20250401,090600,7442210,6820,6810,6820,6810,109
20250401,090500,6699110,6790,6790,6790,6790,0
20250401,090400,6699110,6790,6810,6810,6790,224
20250401,090300,5176420,6820,6820,6820,6820,0
20250401,090200,5176420,6820,6820,6820,6820,11
20250401,090100,5101400,6820,6820,6820,6820,0
20250401,090000,5101400,6820,6830,6830,6820,748
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 204400 229566425 7070 7070 7070 7070 95
3 20250401 204300 229566425 7070 7070 7070 7070 0
4 20250401 204200 229566425 7070 7070 7070 7070 0
5 20250401 204100 229566425 7070 7070 7070 7070 0
6 20250401 204000 229566425 7070 7070 7070 7070 0
7 20250401 203900 229566425 7070 7070 7070 7070 0
8 20250401 203800 229566425 7070 7070 7070 7070 0
9 20250401 203700 229566425 7070 7070 7070 7070 0
10 20250401 203600 229566425 7070 7070 7070 7070 0
11 20250401 203500 229566425 7070 7070 7070 7070 0
12 20250401 203400 229566425 7070 7070 7070 7070 0
13 20250401 203300 229566425 7070 7070 7070 7070 0
14 20250401 203200 229566425 7070 7070 7070 7070 0
15 20250401 203100 229566425 7070 7070 7070 7070 0
16 20250401 203000 229566425 7070 7070 7070 7070 0
17 20250401 202900 229566425 7070 7070 7070 7070 0
18 20250401 202800 229566425 7070 7070 7070 7070 0
19 20250401 202700 229566425 7070 7070 7070 7070 0
20 20250401 202600 229566425 7070 7070 7070 7070 0
21 20250401 202500 229566425 7070 7070 7070 7070 0
22 20250401 202400 229566425 7070 7070 7070 7070 0
23 20250401 202300 229566425 7070 7070 7070 7070 0
24 20250401 202200 229566425 7070 7070 7070 7070 0
25 20250401 202100 229566425 7070 7070 7070 7070 0
26 20250401 202000 229566425 7070 7070 7070 7070 0
27 20250401 201900 229566425 7070 7070 7070 7070 0
28 20250401 201800 229566425 7070 7070 7070 7070 0
29 20250401 201700 229566425 7070 7070 7070 7070 0
30 20250401 201600 229566425 7070 7070 7070 7070 0
31 20250401 201500 229566425 7070 7070 7070 7070 0
32 20250401 201400 229566425 7070 7070 7070 7070 95
33 20250401 201300 229566425 7070 7070 7070 7070 0
34 20250401 201200 229566425 7070 7070 7070 7070 0
35 20250401 201100 229566425 7070 7070 7070 7070 0
36 20250401 201000 229566425 7070 7070 7070 7070 0
37 20250401 200900 229566425 7070 7070 7070 7070 0
38 20250401 200800 229566425 7070 7070 7070 7070 0
39 20250401 200700 229566425 7070 7070 7070 7070 0
40 20250401 200600 229566425 7070 7070 7070 7070 0
41 20250401 200500 229566425 7070 7070 7070 7070 0
42 20250401 200400 229566425 7070 7070 7070 7070 0
43 20250401 200300 229566425 7070 7070 7070 7070 0
44 20250401 200200 229566425 7070 7070 7070 7070 0
45 20250401 200100 229566425 7070 7070 7070 7070 0
46 20250401 200000 229566425 7070 7070 7070 7070 0
47 20250401 195900 229566425 7070 7070 7070 7070 0
48 20250401 195800 229566425 7070 7070 7070 7070 0
49 20250401 195700 229566425 7070 7070 7070 7070 0
50 20250401 195600 229566425 7070 7070 7070 7070 0
51 20250401 195500 229566425 7070 7070 7070 7070 0
52 20250401 195400 229566425 7070 7070 7070 7070 0
53 20250401 195300 229566425 7070 7070 7070 7070 0
54 20250401 195200 229566425 7070 7070 7070 7070 0
55 20250401 195100 229566425 7070 7070 7070 7070 0
56 20250401 195000 229566425 7070 7070 7070 7070 0
57 20250401 194900 229566425 7070 7070 7070 7070 0
58 20250401 194800 229566425 7070 7070 7070 7070 0
59 20250401 194700 229566425 7070 7070 7070 7070 0
60 20250401 194600 229566425 7070 7070 7070 7070 0
61 20250401 194500 229566425 7070 7070 7070 7070 0
62 20250401 194400 229566425 7070 7070 7070 7070 95
63 20250401 194300 229566425 7070 7070 7070 7070 0
64 20250401 194200 229566425 7070 7070 7070 7070 0
65 20250401 194100 229566425 7070 7070 7070 7070 0
66 20250401 194000 229566425 7070 7070 7070 7070 0
67 20250401 193900 229566425 7070 7070 7070 7070 0
68 20250401 193800 229566425 7070 7070 7070 7070 0
69 20250401 193700 229566425 7070 7070 7070 7070 0
70 20250401 193600 229566425 7070 7070 7070 7070 0
71 20250401 193500 229566425 7070 7070 7070 7070 0
72 20250401 193400 229566425 7070 7070 7070 7070 0
73 20250401 193300 229566425 7070 7070 7070 7070 0
74 20250401 193200 229566425 7070 7070 7070 7070 0
75 20250401 193100 229566425 7070 7070 7070 7070 0
76 20250401 193000 229566425 7070 7070 7070 7070 0
77 20250401 192900 229566425 7070 7070 7070 7070 0
78 20250401 192800 229566425 7070 7070 7070 7070 0
79 20250401 192700 229566425 7070 7070 7070 7070 0
80 20250401 192600 229566425 7070 7070 7070 7070 0
81 20250401 192500 229566425 7070 7070 7070 7070 0
82 20250401 192400 229566425 7070 7070 7070 7070 0
83 20250401 192300 229566425 7070 7070 7070 7070 0
84 20250401 192200 229566425 7070 7070 7070 7070 0
85 20250401 192100 229566425 7070 7070 7070 7070 0
86 20250401 192000 229566425 7070 7070 7070 7070 0
87 20250401 191900 229566425 7070 7070 7070 7070 0
88 20250401 191800 229566425 7070 7070 7070 7070 0
89 20250401 191700 229566425 7070 7070 7070 7070 0
90 20250401 191600 229566425 7070 7070 7070 7070 0
91 20250401 191500 229566425 7070 7070 7070 7070 0
92 20250401 191400 229566425 7070 7070 7070 7070 95
93 20250401 191300 229566425 7070 7070 7070 7070 0
94 20250401 191200 229566425 7070 7070 7070 7070 0
95 20250401 191100 229566425 7070 7070 7070 7070 0
96 20250401 191000 229566425 7070 7070 7070 7070 0
97 20250401 190900 229566425 7070 7070 7070 7070 0
98 20250401 190800 229566425 7070 7070 7070 7070 0
99 20250401 190700 229566425 7070 7070 7070 7070 0
100 20250401 190600 229566425 7070 7070 7070 7070 0
101 20250401 190500 229566425 7070 7070 7070 7070 0
102 20250401 190400 229566425 7070 7070 7070 7070 0
103 20250401 190300 229566425 7070 7070 7070 7070 0
104 20250401 190200 229566425 7070 7070 7070 7070 0
105 20250401 190100 229566425 7070 7070 7070 7070 0
106 20250401 190000 229566425 7070 7070 7070 7070 0
107 20250401 185900 229566425 7070 7070 7070 7070 0
108 20250401 185800 229566425 7070 7070 7070 7070 0
109 20250401 185700 229566425 7070 7070 7070 7070 0
110 20250401 185600 229566425 7070 7070 7070 7070 0
111 20250401 185500 229566425 7070 7070 7070 7070 0
112 20250401 185400 229566425 7070 7070 7070 7070 0
113 20250401 185300 229566425 7070 7070 7070 7070 0
114 20250401 185200 229566425 7070 7070 7070 7070 0
115 20250401 185100 229566425 7070 7070 7070 7070 0
116 20250401 185000 229566425 7070 7070 7070 7070 0
117 20250401 184900 229566425 7070 7070 7070 7070 0
118 20250401 184800 229566425 7070 7070 7070 7070 0
119 20250401 184700 229566425 7070 7070 7070 7070 0
120 20250401 184600 229566425 7070 7070 7070 7070 0
121 20250401 184500 229566425 7070 7070 7070 7070 0
122 20250401 184400 229566425 7070 7070 7070 7070 95
123 20250401 184300 229566425 7070 7070 7070 7070 0
124 20250401 184200 229566425 7070 7070 7070 7070 0
125 20250401 184100 229566425 7070 7070 7070 7070 0
126 20250401 184000 229566425 7070 7070 7070 7070 0
127 20250401 183900 229566425 7070 7070 7070 7070 0
128 20250401 183800 229566425 7070 7070 7070 7070 0
129 20250401 183700 229566425 7070 7070 7070 7070 0
130 20250401 183600 229566425 7070 7070 7070 7070 0
131 20250401 183500 229566425 7070 7070 7070 7070 0
132 20250401 183400 229566425 7070 7070 7070 7070 0
133 20250401 183300 229566425 7070 7070 7070 7070 0
134 20250401 183200 229566425 7070 7070 7070 7070 0
135 20250401 183100 229566425 7070 7070 7070 7070 0
136 20250401 183000 229566425 7070 7070 7070 7070 0
137 20250401 182900 229566425 7070 7070 7070 7070 0
138 20250401 182800 229566425 7070 7070 7070 7070 0
139 20250401 182700 229566425 7070 7070 7070 7070 0
140 20250401 182600 229566425 7070 7070 7070 7070 0
141 20250401 182500 229566425 7070 7070 7070 7070 0
142 20250401 182400 229566425 7070 7070 7070 7070 0
143 20250401 182300 229566425 7070 7070 7070 7070 0
144 20250401 182200 229566425 7070 7070 7070 7070 0
145 20250401 182100 229566425 7070 7070 7070 7070 0
146 20250401 182000 229566425 7070 7070 7070 7070 0
147 20250401 181900 229566425 7070 7070 7070 7070 0
148 20250401 181800 229566425 7070 7070 7070 7070 0
149 20250401 181700 229566425 7070 7070 7070 7070 0
150 20250401 181600 229566425 7070 7070 7070 7070 0
151 20250401 181500 229566425 7070 7070 7070 7070 0
152 20250401 181400 229566425 7070 7070 7070 7070 95
153 20250401 181300 229566425 7070 7070 7070 7070 0
154 20250401 181200 229566425 7070 7070 7070 7070 0
155 20250401 181100 229566425 7070 7070 7070 7070 0
156 20250401 181000 229566425 7070 7070 7070 7070 0
157 20250401 180900 229566425 7070 7070 7070 7070 0
158 20250401 180800 229566425 7070 7070 7070 7070 0
159 20250401 180700 229566425 7070 7070 7070 7070 0
160 20250401 180600 229566425 7070 7070 7070 7070 0
161 20250401 180500 229566425 7070 7070 7070 7070 0
162 20250401 180400 229566425 7070 7070 7070 7070 0
163 20250401 180300 229566425 7070 7070 7070 7070 0
164 20250401 180200 229566425 7070 7070 7070 7070 0
165 20250401 180100 229566425 7070 7070 7070 7070 0
166 20250401 180000 229566425 7070 7070 7070 7070 0
167 20250401 175900 229566425 7070 7070 7070 7070 0
168 20250401 175800 229566425 7070 7070 7070 7070 0
169 20250401 175700 229566425 7070 7070 7070 7070 0
170 20250401 175600 229566425 7070 7070 7070 7070 0
171 20250401 175500 229566425 7070 7070 7070 7070 0
172 20250401 175400 229566425 7070 7070 7070 7070 0
173 20250401 175300 229566425 7070 7070 7070 7070 0
174 20250401 175200 229566425 7070 7070 7070 7070 0
175 20250401 175100 229566425 7070 7070 7070 7070 0
176 20250401 175000 229566425 7070 7070 7070 7070 0
177 20250401 174900 229566425 7070 7070 7070 7070 0
178 20250401 174800 229566425 7070 7070 7070 7070 0
179 20250401 174700 229566425 7070 7070 7070 7070 0
180 20250401 174600 229566425 7070 7070 7070 7070 0
181 20250401 174500 229566425 7070 7070 7070 7070 0
182 20250401 174400 229566425 7070 7070 7070 7070 95
183 20250401 174300 229566425 7070 7070 7070 7070 0
184 20250401 174200 229566425 7070 7070 7070 7070 0
185 20250401 174100 229566425 7070 7070 7070 7070 0
186 20250401 174000 229566425 7070 7070 7070 7070 0
187 20250401 173900 229566425 7070 7070 7070 7070 0
188 20250401 173800 229566425 7070 7070 7070 7070 0
189 20250401 173700 229566425 7070 7070 7070 7070 0
190 20250401 173600 229566425 7070 7070 7070 7070 0
191 20250401 173500 229566425 7070 7070 7070 7070 0
192 20250401 173400 229566425 7070 7070 7070 7070 0
193 20250401 173300 229566425 7070 7070 7070 7070 0
194 20250401 173200 229566425 7070 7070 7070 7070 0
195 20250401 173100 229566425 7070 7070 7070 7070 0
196 20250401 173000 229566425 7070 7070 7070 7070 0
197 20250401 172900 229566425 7070 7070 7070 7070 0
198 20250401 172800 229566425 7070 7070 7070 7070 0
199 20250401 172700 229566425 7070 7070 7070 7070 0
200 20250401 172600 229566425 7070 7070 7070 7070 0
201 20250401 172500 229566425 7070 7070 7070 7070 0
202 20250401 172400 229566425 7070 7070 7070 7070 0
203 20250401 172300 229566425 7070 7070 7070 7070 0
204 20250401 172200 229566425 7070 7070 7070 7070 0
205 20250401 172100 229566425 7070 7070 7070 7070 0
206 20250401 172000 229566425 7070 7070 7070 7070 0
207 20250401 171900 229566425 7070 7070 7070 7070 0
208 20250401 171800 229566425 7070 7070 7070 7070 0
209 20250401 171700 229566425 7070 7070 7070 7070 0
210 20250401 171600 229566425 7070 7070 7070 7070 0
211 20250401 171500 229566425 7070 7070 7070 7070 0
212 20250401 171400 229566425 7070 7070 7070 7070 95
213 20250401 171300 229566425 7070 7070 7070 7070 0
214 20250401 171200 229566425 7070 7070 7070 7070 0
215 20250401 171100 229566425 7070 7070 7070 7070 0
216 20250401 171000 229566425 7070 7070 7070 7070 0
217 20250401 170900 229566425 7070 7070 7070 7070 0
218 20250401 170800 229566425 7070 7070 7070 7070 0
219 20250401 170700 229566425 7070 7070 7070 7070 0
220 20250401 170600 229566425 7070 7070 7070 7070 0
221 20250401 170500 229566425 7070 7070 7070 7070 0
222 20250401 170400 229566425 7070 7070 7070 7070 0
223 20250401 170300 229566425 7070 7070 7070 7070 0
224 20250401 170200 229566425 7070 7070 7070 7070 0
225 20250401 170100 229566425 7070 7070 7070 7070 0
226 20250401 170000 229566425 7070 7070 7070 7070 0
227 20250401 165900 229566425 7070 7070 7070 7070 0
228 20250401 165800 229566425 7070 7070 7070 7070 0
229 20250401 165700 229566425 7070 7070 7070 7070 0
230 20250401 165600 229566425 7070 7070 7070 7070 0
231 20250401 165500 229566425 7070 7070 7070 7070 0
232 20250401 165400 229566425 7070 7070 7070 7070 0
233 20250401 165300 229566425 7070 7070 7070 7070 0
234 20250401 165200 229566425 7070 7070 7070 7070 0
235 20250401 165100 229566425 7070 7070 7070 7070 0
236 20250401 165000 229566425 7070 7070 7070 7070 0
237 20250401 164900 229566425 7070 7070 7070 7070 0
238 20250401 164800 229566425 7070 7070 7070 7070 0
239 20250401 164700 229566425 7070 7070 7070 7070 0
240 20250401 164600 229566425 7070 7070 7070 7070 0
241 20250401 164500 229566425 7070 7070 7070 7070 0
242 20250401 164400 229566425 7070 7070 7070 7070 95
243 20250401 164300 229566425 7070 7070 7070 7070 0
244 20250401 164200 229566425 7070 7070 7070 7070 0
245 20250401 164100 229566425 7070 7070 7070 7070 0
246 20250401 164000 229566425 7070 7070 7070 7070 0
247 20250401 163900 229566425 7070 7070 7070 7070 0
248 20250401 163800 229566425 7070 7070 7070 7070 0
249 20250401 163700 229566425 7070 7070 7070 7070 0
250 20250401 163600 229566425 7070 7070 7070 7070 0
251 20250401 163500 229566425 7070 7070 7070 7070 0
252 20250401 163400 229566425 7070 7070 7070 7070 0
253 20250401 163300 229566425 7070 7070 7070 7070 0
254 20250401 163200 229566425 7070 7070 7070 7070 0
255 20250401 163100 229566425 7070 7070 7070 7070 0
256 20250401 163000 229566425 7070 7070 7070 7070 0
257 20250401 162900 229566425 7070 7070 7070 7070 0
258 20250401 162800 229566425 7070 7070 7070 7070 0
259 20250401 162700 229566425 7070 7070 7070 7070 0
260 20250401 162600 229566425 7070 7070 7070 7070 0
261 20250401 162500 229566425 7070 7070 7070 7070 0
262 20250401 162400 229566425 7070 7070 7070 7070 0
263 20250401 162300 229566425 7070 7070 7070 7070 0
264 20250401 162200 229566425 7070 7070 7070 7070 0
265 20250401 162100 229566425 7070 7070 7070 7070 0
266 20250401 162000 229566425 7070 7070 7070 7070 0
267 20250401 161900 229566425 7070 7070 7070 7070 0
268 20250401 161800 229566425 7070 7070 7070 7070 0
269 20250401 161700 229566425 7070 7070 7070 7070 0
270 20250401 161600 229566425 7070 7070 7070 7070 0
271 20250401 161500 229566425 7070 7070 7070 7070 0
272 20250401 161400 229566425 7070 7070 7070 7070 95
273 20250401 161300 229566425 7070 7070 7070 7070 0
274 20250401 161200 229566425 7070 7070 7070 7070 0
275 20250401 161100 229566425 7070 7070 7070 7070 0
276 20250401 161000 229566425 7070 7070 7070 7070 0
277 20250401 160900 229566425 7070 7070 7070 7070 0
278 20250401 160800 229566425 7070 7070 7070 7070 0
279 20250401 160700 229566425 7070 7070 7070 7070 0
280 20250401 160600 229566425 7070 7070 7070 7070 0
281 20250401 160500 229566425 7070 7070 7070 7070 0
282 20250401 160400 229566425 7070 7070 7070 7070 0
283 20250401 160300 229566425 7070 7070 7070 7070 0
284 20250401 160200 229566425 7070 7070 7070 7070 0
285 20250401 160100 229566425 7070 7070 7070 7070 0
286 20250401 160000 229566425 7070 7070 7070 7070 0
287 20250401 155900 229566425 7070 7070 7070 7070 0
288 20250401 155800 229566425 7070 7070 7070 7070 0
289 20250401 155700 229566425 7070 7070 7070 7070 0
290 20250401 155600 229566425 7070 7070 7070 7070 0
291 20250401 155500 229566425 7070 7070 7070 7070 0
292 20250401 155400 229566425 7070 7070 7070 7070 0
293 20250401 155300 229566425 7070 7070 7070 7070 0
294 20250401 155200 229566425 7070 7070 7070 7070 0
295 20250401 155100 229566425 7070 7070 7070 7070 0
296 20250401 155000 229566425 7070 7070 7070 7070 0
297 20250401 154900 229566425 7070 7070 7070 7070 0
298 20250401 154800 229566425 7070 7070 7070 7070 0
299 20250401 154700 229566425 7070 7070 7070 7070 0
300 20250401 154600 229566425 7070 7070 7070 7070 0
301 20250401 154500 229566425 7070 7070 7070 7070 0
302 20250401 154400 229566425 7070 7070 7070 7070 95
303 20250401 154300 229566425 7070 7070 7070 7070 0
304 20250401 154200 229566425 7070 7070 7070 7070 0
305 20250401 154100 229566425 7070 7070 7070 7070 0
306 20250401 154000 229566425 7070 7070 7070 7070 0
307 20250401 153900 229566425 7070 7070 7070 7070 0
308 20250401 153800 229566425 7070 7070 7070 7070 0
309 20250401 153700 229566425 7070 7070 7070 7070 0
310 20250401 153600 229566425 7070 7070 7070 7070 0
311 20250401 153500 229566425 7070 7070 7070 7070 0
312 20250401 153400 229566425 7070 7070 7070 7070 0
313 20250401 153300 229566425 7070 7070 7070 7070 0
314 20250401 153200 229566425 7070 7070 7070 7070 0
315 20250401 153100 229566425 7070 7070 7070 7070 0
316 20250401 153000 229566425 7070 7070 7070 7070 95
317 20250401 152900 228894775 7060 7060 7060 7060 0
318 20250401 152800 228894775 7060 7060 7060 7060 0
319 20250401 152700 228894775 7060 7060 7060 7060 0
320 20250401 152600 228894775 7060 7060 7060 7060 0
321 20250401 152500 228894775 7060 7060 7060 7060 0
322 20250401 152400 228894775 7060 7060 7060 7060 0
323 20250401 152300 228894775 7060 7060 7060 7060 0
324 20250401 152200 228894775 7060 7060 7060 7060 0
325 20250401 152100 228894775 7060 7060 7060 7060 0
326 20250401 152000 228894775 7060 7060 7060 7060 0
327 20250401 151900 228894775 7060 6940 7060 6940 108
328 20250401 151800 228140435 6930 7070 7070 6930 141
329 20250401 151700 227154255 7010 7010 7010 7010 6
330 20250401 151600 227112195 7070 7070 7070 7070 0
331 20250401 151500 227112195 7070 7070 7070 7070 0
332 20250401 151400 227112195 7070 7070 7070 7070 0
333 20250401 151300 227112195 7070 7070 7070 7070 0
334 20250401 151200 227112195 7070 7070 7070 7070 6
335 20250401 151100 227069775 7080 7070 7080 7070 10
336 20250401 151000 226999005 7050 7050 7050 7050 3
337 20250401 150900 226977855 7070 7070 7070 7070 3
338 20250401 150800 226956645 7070 7060 7080 7060 345
339 20250401 150700 224517665 7070 7070 7070 7070 0
340 20250401 150600 224517665 7070 7070 7070 7070 0
341 20250401 150500 224517665 7070 7050 7070 7050 201
342 20250401 150400 223100335 7050 7050 7050 7050 0
343 20250401 150300 223100335 7050 7050 7050 7050 0
344 20250401 150200 223100335 7050 7050 7050 7050 0
345 20250401 150100 223100335 7050 7050 7050 7050 0
346 20250401 150000 223100335 7050 7030 7050 7030 32
347 20250401 145900 222874935 7050 7050 7050 7050 0
348 20250401 145800 222874935 7050 7040 7050 7040 376
349 20250401 145700 220225345 7050 7050 7050 7050 0
350 20250401 145600 220225345 7050 7050 7050 7050 0
351 20250401 145500 220225345 7050 7050 7050 7050 0
352 20250401 145400 220225345 7050 7050 7050 7050 0
353 20250401 145300 220225345 7050 7050 7050 7050 0
354 20250401 145200 220225345 7050 7050 7050 7050 0
355 20250401 145100 220225345 7050 7030 7050 7030 201
356 20250401 145000 218808795 6990 7020 7020 6910 524
357 20250401 144900 215176235 7010 7010 7010 7010 0
358 20250401 144800 215176235 7010 7010 7010 7010 500
359 20250401 144700 211671235 7010 7050 7050 7000 1000
360 20250401 144600 204662935 7080 7080 7080 7080 0
361 20250401 144500 204662935 7080 7080 7080 7080 0
362 20250401 144400 204662935 7080 7080 7080 7080 201
363 20250401 144300 203239855 7070 7070 7070 7070 139
364 20250401 144200 202257125 7080 7080 7080 7080 0
365 20250401 144100 202257125 7080 7080 7080 7080 219
366 20250401 144000 200706605 7080 7080 7080 7080 0
367 20250401 143900 200706605 7080 7080 7080 7080 0
368 20250401 143800 200706605 7080 7080 7080 7080 0
369 20250401 143700 200706605 7080 7070 7080 7070 202
370 20250401 143600 199277405 7060 7060 7060 7060 0
371 20250401 143500 199277405 7060 7060 7060 7060 0
372 20250401 143400 199277405 7060 7060 7060 7060 95
373 20250401 143300 198606705 7050 7050 7050 7050 29
374 20250401 143200 198402255 7080 7080 7080 7080 0
375 20250401 143100 198402255 7080 7080 7080 7080 51
376 20250401 143000 198041175 7080 7050 7080 7050 214
377 20250401 142900 196528305 7080 7080 7080 7080 0
378 20250401 142800 196528305 7080 7080 7080 7080 0
379 20250401 142700 196528305 7080 7080 7080 7080 0
380 20250401 142600 196528305 7080 7080 7080 7080 0
381 20250401 142500 196528305 7080 7080 7080 7080 0
382 20250401 142400 196528305 7080 7070 7080 7070 175
383 20250401 142300 195289705 7070 7070 7070 7070 202
384 20250401 142200 193861565 7070 7070 7070 7070 0
385 20250401 142100 193861565 7070 7070 7070 7070 0
386 20250401 142000 193861565 7070 7070 7070 7070 0
387 20250401 141900 193861565 7070 7060 7070 7060 700
388 20250401 141800 188912635 7070 7070 7070 7070 0
389 20250401 141700 188912635 7070 7070 7070 7070 0
390 20250401 141600 188912635 7070 7070 7070 7070 202
391 20250401 141500 187484495 7070 7070 7070 7070 0
392 20250401 141400 187484495 7070 7070 7070 7070 0
393 20250401 141300 187484495 7070 7070 7070 7070 0
394 20250401 141200 187484495 7070 7070 7070 7070 0
395 20250401 141100 187484495 7070 7070 7070 7070 0
396 20250401 141000 187484495 7070 7070 7070 7070 0
397 20250401 140900 187484495 7070 7060 7070 7060 411
398 20250401 140800 184579395 7060 7060 7060 7060 0
399 20250401 140700 184579395 7060 7040 7060 7040 175
400 20250401 140600 183346195 7040 7040 7040 7040 0
401 20250401 140500 183346195 7040 7030 7040 7030 138
402 20250401 140400 182375955 7030 7030 7030 7030 0
403 20250401 140300 182375955 7030 7040 7040 7030 30
404 20250401 140200 182165035 7050 7050 7050 7050 284
405 20250401 140100 180162835 7050 7050 7050 7050 0
406 20250401 140000 180162835 7050 7050 7050 7050 0
407 20250401 135900 180162835 7050 7050 7050 7050 0
408 20250401 135800 180162835 7050 7050 7050 7050 0
409 20250401 135700 180162835 7050 7050 7050 7050 0
410 20250401 135600 180162835 7050 7050 7050 7050 0
411 20250401 135500 180162835 7050 7050 7050 7050 3
412 20250401 135400 180141685 7040 7040 7040 7040 0
413 20250401 135300 180141685 7040 7040 7040 7040 0
414 20250401 135200 180141685 7040 7040 7040 7040 0
415 20250401 135100 180141685 7040 7040 7040 7040 100
416 20250401 135000 179437685 7040 7040 7040 7040 176
417 20250401 134900 178198645 7030 7030 7030 7030 0
418 20250401 134800 178198645 7030 7030 7030 7030 0
419 20250401 134700 178198645 7030 7030 7030 7030 0
420 20250401 134600 178198645 7030 7030 7030 7030 0
421 20250401 134500 178198645 7030 7030 7030 7030 0
422 20250401 134400 178198645 7030 7030 7030 7030 0
423 20250401 134300 178198645 7030 7030 7030 7030 0
424 20250401 134200 178198645 7030 7020 7030 7000 157
425 20250401 134100 177098795 7030 7030 7030 7030 0
426 20250401 134000 177098795 7030 7030 7030 7030 1
427 20250401 133900 177091765 7040 7040 7040 7040 0
428 20250401 133800 177091765 7040 7040 7040 7040 0
429 20250401 133700 177091765 7040 7040 7040 7040 0
430 20250401 133600 177091765 7040 7040 7040 7040 0
431 20250401 133500 177091765 7040 7040 7040 7040 0
432 20250401 133400 177091765 7040 7040 7040 7040 0
433 20250401 133300 177091765 7040 7020 7040 7020 175
434 20250401 133200 175860515 7020 7020 7020 7020 0
435 20250401 133100 175860515 7020 7020 7020 7020 1
436 20250401 133000 175853495 7030 7030 7030 7030 0
437 20250401 132900 175853495 7030 7030 7030 7030 0
438 20250401 132800 175853495 7030 7030 7030 7030 0
439 20250401 132700 175853495 7030 7030 7030 7030 0
440 20250401 132600 175853495 7030 7030 7030 7030 1
441 20250401 132500 175846465 7030 7030 7030 7030 0
442 20250401 132400 175846465 7030 7030 7030 7030 0
443 20250401 132300 175846465 7030 7030 7030 7030 15
444 20250401 132200 175741015 7030 7030 7030 7030 16
445 20250401 132100 175628535 7030 7030 7030 7030 0
446 20250401 132000 175628535 7030 7030 7030 7030 0
447 20250401 131900 175628535 7030 7030 7030 7030 0
448 20250401 131800 175628535 7030 7030 7030 7030 15
449 20250401 131700 175523085 7030 7030 7030 7030 0
450 20250401 131600 175523085 7030 7030 7030 7030 175
451 20250401 131500 174292835 7030 7030 7030 7030 0
452 20250401 131400 174292835 7030 7030 7030 7030 187
453 20250401 131300 172978225 7000 7000 7000 7000 0
454 20250401 131200 172978225 7000 7000 7000 7000 0
455 20250401 131100 172978225 7000 7000 7000 7000 0
456 20250401 131000 172978225 7000 7000 7000 7000 0
457 20250401 130900 172978225 7000 7000 7000 7000 0
458 20250401 130800 172978225 7000 7000 7000 7000 0
459 20250401 130700 172978225 7000 7000 7000 7000 0
460 20250401 130600 172978225 7000 7000 7000 7000 0
461 20250401 130500 172978225 7000 7010 7010 7000 182
462 20250401 130400 171702765 7030 7030 7030 7030 0
463 20250401 130300 171702765 7030 7030 7030 7030 0
464 20250401 130200 171702765 7030 7030 7030 7030 0
465 20250401 130100 171702765 7030 7030 7030 7030 0
466 20250401 130000 171702765 7030 7030 7030 7030 10
467 20250401 125900 171632465 7030 7030 7030 7030 175
468 20250401 125800 170402215 7020 7020 7020 7020 0
469 20250401 125700 170402215 7020 7020 7020 7020 0
470 20250401 125600 170402215 7020 7020 7020 7020 0
471 20250401 125500 170402215 7020 7020 7020 7020 0
472 20250401 125400 170402215 7020 7020 7020 7020 100
473 20250401 125300 169700215 7040 7040 7040 7040 28
474 20250401 125200 169503095 7040 7040 7040 7040 0
475 20250401 125100 169503095 7040 7040 7040 7040 10
476 20250401 125000 169432695 7040 7040 7040 7040 10
477 20250401 124900 169362295 7040 7040 7040 7040 40
478 20250401 124800 169080695 7040 7040 7040 7040 106
479 20250401 124700 168334455 7040 7040 7040 7040 0
480 20250401 124600 168334455 7040 7040 7040 7040 0
481 20250401 124500 168334455 7040 7040 7040 7040 0
482 20250401 124400 168334455 7040 7040 7040 7040 56
483 20250401 124300 167940215 7040 7040 7040 7040 0
484 20250401 124200 167940215 7040 7040 7040 7040 175
485 20250401 124100 166708215 7030 7030 7030 7030 5
486 20250401 124000 166673065 7020 7020 7020 7020 0
487 20250401 123900 166673065 7020 7020 7020 7020 0
488 20250401 123800 166673065 7020 7020 7020 7020 0
489 20250401 123700 166673065 7020 7020 7020 7020 0
490 20250401 123600 166673065 7020 7020 7020 7020 409
491 20250401 123500 163801885 7020 7020 7020 7020 0
492 20250401 123400 163801885 7020 7020 7020 7020 0
493 20250401 123300 163801885 7020 7020 7020 7020 0
494 20250401 123200 163801885 7020 7020 7020 7020 0
495 20250401 123100 163801885 7020 7020 7020 7020 0
496 20250401 123000 163801885 7020 7020 7020 7020 0
497 20250401 122900 163801885 7020 7020 7020 7020 0
498 20250401 122800 163801885 7020 7020 7020 7020 1
499 20250401 122700 163794865 7020 7020 7020 7020 0
500 20250401 122600 163794865 7020 7020 7020 7020 0
501 20250401 122500 163794865 7020 7020 7020 7020 234
502 20250401 122400 162152185 7020 7020 7020 7020 0
503 20250401 122300 162152185 7020 7020 7020 7020 124
504 20250401 122200 161281705 7020 7020 7020 7020 1
505 20250401 122100 161274685 7030 7030 7030 7030 0
506 20250401 122000 161274685 7030 7030 7030 7030 0
507 20250401 121900 161274685 7030 7030 7030 7030 0
508 20250401 121800 161274685 7030 7030 7030 7030 0
509 20250401 121700 161274685 7030 7030 7030 7030 0
510 20250401 121600 161274685 7030 7030 7030 7030 0
511 20250401 121500 161274685 7030 7030 7030 7030 0
512 20250401 121400 161274685 7030 7030 7030 7030 0
513 20250401 121300 161274685 7030 7030 7030 7030 0
514 20250401 121200 161274685 7030 7030 7030 7030 0
515 20250401 121100 161274685 7030 7030 7030 7030 59
516 20250401 121000 160859915 7010 7010 7010 7010 5
517 20250401 120900 160824865 7030 7030 7030 7030 0
518 20250401 120800 160824865 7030 7030 7030 7030 194
519 20250401 120700 159461045 7030 7030 7030 7030 0
520 20250401 120600 159461045 7030 7030 7030 7030 0
521 20250401 120500 159461045 7030 7030 7030 7030 0
522 20250401 120400 159461045 7030 7030 7030 7030 0
523 20250401 120300 159461045 7030 7030 7030 7030 0
524 20250401 120200 159461045 7030 7030 7030 7030 0
525 20250401 120100 159461045 7030 7030 7030 7030 0
526 20250401 120000 159461045 7030 7030 7030 7030 141
527 20250401 115900 158469815 7030 7030 7030 7030 0
528 20250401 115800 158469815 7030 7030 7030 7030 0
529 20250401 115700 158469815 7030 7030 7030 7030 0
530 20250401 115600 158469815 7030 7030 7030 7030 0
531 20250401 115500 158469815 7030 7030 7030 7030 3
532 20250401 115400 158448725 7030 7030 7030 7030 1
533 20250401 115300 158441695 7040 7040 7040 7040 0
534 20250401 115200 158441695 7040 7040 7040 7040 0
535 20250401 115100 158441695 7040 7040 7040 7040 197
536 20250401 115000 157054815 7030 7030 7030 7030 0
537 20250401 114900 157054815 7030 7030 7030 7030 0
538 20250401 114800 157054815 7030 7030 7030 7030 0
539 20250401 114700 157054815 7030 7030 7030 7030 0
540 20250401 114600 157054815 7030 7030 7030 7030 2
541 20250401 114500 157040755 7030 7020 7030 6980 503
542 20250401 114400 153523195 7020 7020 7020 7020 1
543 20250401 114300 153516175 7000 7000 7000 7000 0
544 20250401 114200 153516175 7000 7000 7000 7000 0
545 20250401 114100 153516175 7000 7000 7000 7000 20
546 20250401 114000 153376175 7000 7000 7000 7000 9
547 20250401 113900 153313175 7000 7000 7000 7000 0
548 20250401 113800 153313175 7000 7010 7010 7000 10
549 20250401 113700 153243155 7050 7050 7050 7050 0
550 20250401 113600 153243155 7050 7050 7050 7050 0
551 20250401 113500 153243155 7050 7050 7050 7050 0
552 20250401 113400 153243155 7050 7040 7050 7040 175
553 20250401 113300 152010225 7040 7040 7040 7040 0
554 20250401 113200 152010225 7040 7040 7040 7040 0
555 20250401 113100 152010225 7040 7040 7040 7040 0
556 20250401 113000 152010225 7040 7040 7040 7040 0
557 20250401 112900 152010225 7040 7030 7040 7000 651
558 20250401 112800 147447355 7040 7040 7040 7040 0
559 20250401 112700 147447355 7040 7040 7040 7040 0
560 20250401 112600 147447355 7040 7040 7040 7040 0
561 20250401 112500 147447355 7040 7040 7040 7040 0
562 20250401 112400 147447355 7040 7040 7040 7040 5
563 20250401 112300 147412155 7050 7050 7050 7050 0
564 20250401 112200 147412155 7050 7050 7050 7050 15
565 20250401 112100 147306405 7070 7050 7080 7050 341
566 20250401 112000 144897155 7000 6970 7000 6970 3912
567 20250401 111900 117547845 6960 6960 6960 6960 90
568 20250401 111800 116921445 6960 6960 6960 6960 200
569 20250401 111700 115529445 6960 6960 6960 6960 570
570 20250401 111600 111562245 6950 6950 6950 6950 0
571 20250401 111500 111562245 6950 6950 6950 6950 110
572 20250401 111400 110797745 6960 6960 6960 6960 0
573 20250401 111300 110797745 6960 6960 6960 6960 39
574 20250401 111200 110526305 6960 6970 6970 6960 63
575 20250401 111100 110087315 6970 6970 6970 6970 0
576 20250401 111000 110087315 6970 6970 6970 6970 0
577 20250401 110900 110087315 6970 6970 6970 6970 0
578 20250401 110800 110087315 6970 6970 6970 6970 3
579 20250401 110700 110066405 6970 6970 6970 6970 0
580 20250401 110600 110066405 6970 6960 6970 6960 1037
581 20250401 110500 102839415 6970 6950 6980 6950 3026
582 20250401 110400 81758945 6950 6950 6950 6950 748
583 20250401 110300 76560345 6950 6950 6950 6950 3
584 20250401 110200 76539495 6940 6920 6940 6920 546
585 20250401 110100 72755255 6900 6900 6900 6900 0
586 20250401 110000 72755255 6900 6890 6900 6890 979
587 20250401 105900 66005045 6880 6880 6880 6880 0
588 20250401 105800 66005045 6880 6870 6880 6870 773
589 20250401 105700 60687805 6870 6860 6870 6860 41
590 20250401 105600 60406145 6870 6870 6870 6870 0
591 20250401 105500 60406145 6870 6870 6870 6870 1
592 20250401 105400 60399275 6880 6880 6880 6880 0
593 20250401 105300 60399275 6880 6880 6880 6880 0
594 20250401 105200 60399275 6880 6880 6880 6880 0
595 20250401 105100 60399275 6880 6880 6880 6880 0
596 20250401 105000 60399275 6880 6880 6880 6880 2
597 20250401 104900 60385515 6870 6870 6870 6870 0
598 20250401 104800 60385515 6870 6860 6870 6860 510
599 20250401 104700 56881915 6860 6860 6860 6860 145
600 20250401 104600 55887215 6860 6860 6860 6860 90
601 20250401 104500 55269815 6860 6850 6860 6850 803
602 20250401 104400 49765235 6850 6850 6850 6850 2
603 20250401 104300 49751535 6860 6850 6860 6850 176
604 20250401 104200 48545225 6850 6820 6850 6820 432
605 20250401 104100 45597485 6850 6840 6850 6830 652
606 20250401 104000 41142105 6850 6850 6850 6850 0
607 20250401 103900 41142105 6850 6850 6850 6850 0
608 20250401 103800 41142105 6850 6850 6850 6850 0
609 20250401 103700 41142105 6850 6850 6850 6850 1
610 20250401 103600 41135255 6860 6860 6860 6860 0
611 20250401 103500 41135255 6860 6860 6860 6860 0
612 20250401 103400 41135255 6860 6860 6860 6860 0
613 20250401 103300 41135255 6860 6860 6860 6860 4
614 20250401 103200 41107815 6860 6860 6860 6860 0
615 20250401 103100 41107815 6860 6860 6860 6860 0
616 20250401 103000 41107815 6860 6860 6860 6860 0
617 20250401 102900 41107815 6860 6860 6860 6860 0
618 20250401 102800 41107815 6860 6860 6860 6860 0
619 20250401 102700 41107815 6860 6860 6860 6860 0
620 20250401 102600 41107815 6860 6830 6860 6830 176
621 20250401 102500 39903205 6820 6820 6820 6820 0
622 20250401 102400 39903205 6820 6820 6820 6820 0
623 20250401 102300 39903205 6820 6820 6820 6820 9
624 20250401 102200 39841825 6820 6820 6820 6820 0
625 20250401 102100 39841825 6820 6820 6820 6820 0
626 20250401 102000 39841825 6820 6820 6820 6820 0
627 20250401 101900 39841825 6820 6820 6820 6820 0
628 20250401 101800 39841825 6820 6820 6820 6820 0
629 20250401 101700 39841825 6820 6820 6820 6820 9
630 20250401 101600 39780445 6830 6830 6830 6830 0
631 20250401 101500 39780445 6830 6830 6830 6830 0
632 20250401 101400 39780445 6830 6830 6830 6830 0
633 20250401 101300 39780445 6830 6830 6830 6830 1
634 20250401 101200 39773615 6820 6820 6820 6820 0
635 20250401 101100 39773615 6820 6820 6820 6820 0
636 20250401 101000 39773615 6820 6820 6820 6820 424
637 20250401 100900 36881935 6830 6810 6830 6810 177
638 20250401 100800 35673535 6780 6780 6780 6780 0
639 20250401 100700 35673535 6780 6780 6780 6780 11
640 20250401 100600 35598955 6780 6780 6780 6780 0
641 20250401 100500 35598955 6780 6780 6780 6780 14
642 20250401 100400 35504035 6780 6780 6780 6780 0
643 20250401 100300 35504035 6780 6780 6780 6780 1
644 20250401 100200 35497255 6810 6810 6810 6810 0
645 20250401 100100 35497255 6810 6800 6810 6800 3
646 20250401 100000 35476835 6760 6760 6760 6760 0
647 20250401 095900 35476835 6760 6760 6760 6760 0
648 20250401 095800 35476835 6760 6760 6760 6760 0
649 20250401 095700 35476835 6760 6760 6760 6760 0
650 20250401 095600 35476835 6760 6760 6760 6760 0
651 20250401 095500 35476835 6760 6760 6760 6760 1
652 20250401 095400 35470075 6770 6770 6770 6770 0
653 20250401 095300 35470075 6770 6770 6770 6770 1243
654 20250401 095200 27054965 6770 6770 6770 6770 186
655 20250401 095100 25795745 6770 6770 6770 6770 0
656 20250401 095000 25795745 6770 6770 6770 6770 2
657 20250401 094900 25782205 6770 6770 6770 6770 4
658 20250401 094800 25755125 6770 6750 6770 6750 16
659 20250401 094700 25646995 6750 6750 6750 6750 6
660 20250401 094600 25606495 6760 6760 6760 6760 1
661 20250401 094500 25599735 6740 6740 6740 6740 0
662 20250401 094400 25599735 6740 6740 6740 6740 115
663 20250401 094300 24824635 6740 6740 6740 6740 241
664 20250401 094200 23200295 6740 6740 6740 6740 13
665 20250401 094100 23112675 6740 6770 6770 6740 387
666 20250401 094000 20500555 6770 6775 6775 6770 90
667 20250401 093900 19890980 6780 6780 6780 6780 4
668 20250401 093800 19863860 6790 6790 6790 6790 0
669 20250401 093700 19863860 6790 6790 6790 6790 0
670 20250401 093600 19863860 6790 6790 6790 6790 0
671 20250401 093500 19863860 6790 6780 6790 6780 176
672 20250401 093400 18670360 6770 6790 6790 6770 26
673 20250401 093300 18494180 6790 6800 6800 6790 245
674 20250401 093200 16830330 6800 6800 6800 6800 40
675 20250401 093100 16558330 6800 6800 6800 6800 48
676 20250401 093000 16231930 6800 6810 6810 6800 292
677 20250401 092900 14243690 6830 6830 6830 6830 0
678 20250401 092800 14243690 6830 6830 6830 6830 0
679 20250401 092700 14243690 6830 6830 6830 6830 0
680 20250401 092600 14243690 6830 6830 6830 6830 3
681 20250401 092500 14223200 6810 6810 6810 6810 20
682 20250401 092400 14087000 6810 6810 6810 6810 0
683 20250401 092300 14087000 6810 6810 6810 6810 0
684 20250401 092200 14087000 6810 6810 6810 6810 0
685 20250401 092100 14087000 6810 6810 6810 6810 0
686 20250401 092000 14087000 6810 6810 6810 6810 0
687 20250401 091900 14087000 6810 6810 6810 6810 1
688 20250401 091800 14080190 6810 6810 6810 6810 0
689 20250401 091700 14080190 6810 6830 6830 6810 500
690 20250401 091600 10672980 6830 6830 6830 6830 300
691 20250401 091500 8623980 6830 6830 6830 6830 8
692 20250401 091400 8569340 6830 6830 6830 6830 0
693 20250401 091300 8569340 6830 6830 6830 6830 0
694 20250401 091200 8569340 6830 6830 6830 6830 159
695 20250401 091100 7483370 6880 6880 6880 6880 0
696 20250401 091000 7483370 6880 6880 6880 6880 4
697 20250401 090900 7455850 6820 6820 6820 6820 2
698 20250401 090800 7442210 6820 6820 6820 6820 0
699 20250401 090700 7442210 6820 6820 6820 6820 0
700 20250401 090600 7442210 6820 6810 6820 6810 109
701 20250401 090500 6699110 6790 6790 6790 6790 0
702 20250401 090400 6699110 6790 6810 6810 6790 224
703 20250401 090300 5176420 6820 6820 6820 6820 0
704 20250401 090200 5176420 6820 6820 6820 6820 11
705 20250401 090100 5101400 6820 6820 6820 6820 0
706 20250401 090000 5101400 6820 6830 6830 6820 748