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

717
217190/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,717 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,205500,221672850,7520,7520,7520,7520,744
20250401,205400,221672850,7520,7520,7520,7520,0
20250401,205300,221672850,7520,7520,7520,7520,0
20250401,205200,221672850,7520,7520,7520,7520,0
20250401,205100,221672850,7520,7520,7520,7520,0
20250401,205000,221672850,7520,7520,7520,7520,0
20250401,204900,221672850,7520,7520,7520,7520,0
20250401,204800,221672850,7520,7520,7520,7520,0
20250401,204700,221672850,7520,7520,7520,7520,0
20250401,204600,221672850,7520,7520,7520,7520,0
20250401,204500,221672850,7520,7520,7520,7520,0
20250401,204400,221672850,7520,7520,7520,7520,0
20250401,204300,221672850,7520,7520,7520,7520,0
20250401,204200,221672850,7520,7520,7520,7520,0
20250401,204100,221672850,7520,7520,7520,7520,0
20250401,204000,221672850,7520,7520,7520,7520,0
20250401,203900,221672850,7520,7520,7520,7520,0
20250401,203800,221672850,7520,7520,7520,7520,0
20250401,203700,221672850,7520,7520,7520,7520,0
20250401,203600,221672850,7520,7520,7520,7520,0
20250401,203500,221672850,7520,7520,7520,7520,0
20250401,203400,221672850,7520,7520,7520,7520,0
20250401,203300,221672850,7520,7520,7520,7520,0
20250401,203200,221672850,7520,7520,7520,7520,0
20250401,203100,221672850,7520,7520,7520,7520,0
20250401,203000,221672850,7520,7520,7520,7520,0
20250401,202900,221672850,7520,7520,7520,7520,0
20250401,202800,221672850,7520,7520,7520,7520,0
20250401,202700,221672850,7520,7520,7520,7520,0
20250401,202600,221672850,7520,7520,7520,7520,0
20250401,202500,221672850,7520,7520,7520,7520,744
20250401,202400,221672850,7520,7520,7520,7520,0
20250401,202300,221672850,7520,7520,7520,7520,0
20250401,202200,221672850,7520,7520,7520,7520,0
20250401,202100,221672850,7520,7520,7520,7520,0
20250401,202000,221672850,7520,7520,7520,7520,0
20250401,201900,221672850,7520,7520,7520,7520,0
20250401,201800,221672850,7520,7520,7520,7520,0
20250401,201700,221672850,7520,7520,7520,7520,0
20250401,201600,221672850,7520,7520,7520,7520,0
20250401,201500,221672850,7520,7520,7520,7520,0
20250401,201400,221672850,7520,7520,7520,7520,0
20250401,201300,221672850,7520,7520,7520,7520,0
20250401,201200,221672850,7520,7520,7520,7520,0
20250401,201100,221672850,7520,7520,7520,7520,0
20250401,201000,221672850,7520,7520,7520,7520,0
20250401,200900,221672850,7520,7520,7520,7520,0
20250401,200800,221672850,7520,7520,7520,7520,0
20250401,200700,221672850,7520,7520,7520,7520,0
20250401,200600,221672850,7520,7520,7520,7520,0
20250401,200500,221672850,7520,7520,7520,7520,0
20250401,200400,221672850,7520,7520,7520,7520,0
20250401,200300,221672850,7520,7520,7520,7520,0
20250401,200200,221672850,7520,7520,7520,7520,0
20250401,200100,221672850,7520,7520,7520,7520,0
20250401,200000,221672850,7520,7520,7520,7520,0
20250401,195900,221672850,7520,7520,7520,7520,0
20250401,195800,221672850,7520,7520,7520,7520,0
20250401,195700,221672850,7520,7520,7520,7520,0
20250401,195600,221672850,7520,7520,7520,7520,0
20250401,195500,221672850,7520,7520,7520,7520,744
20250401,195400,221672850,7520,7520,7520,7520,0
20250401,195300,221672850,7520,7520,7520,7520,0
20250401,195200,221672850,7520,7520,7520,7520,0
20250401,195100,221672850,7520,7520,7520,7520,0
20250401,195000,221672850,7520,7520,7520,7520,0
20250401,194900,221672850,7520,7520,7520,7520,0
20250401,194800,221672850,7520,7520,7520,7520,0
20250401,194700,221672850,7520,7520,7520,7520,0
20250401,194600,221672850,7520,7520,7520,7520,0
20250401,194500,221672850,7520,7520,7520,7520,0
20250401,194400,221672850,7520,7520,7520,7520,0
20250401,194300,221672850,7520,7520,7520,7520,0
20250401,194200,221672850,7520,7520,7520,7520,0
20250401,194100,221672850,7520,7520,7520,7520,0
20250401,194000,221672850,7520,7520,7520,7520,0
20250401,193900,221672850,7520,7520,7520,7520,0
20250401,193800,221672850,7520,7520,7520,7520,0
20250401,193700,221672850,7520,7520,7520,7520,0
20250401,193600,221672850,7520,7520,7520,7520,0
20250401,193500,221672850,7520,7520,7520,7520,0
20250401,193400,221672850,7520,7520,7520,7520,0
20250401,193300,221672850,7520,7520,7520,7520,0
20250401,193200,221672850,7520,7520,7520,7520,0
20250401,193100,221672850,7520,7520,7520,7520,0
20250401,193000,221672850,7520,7520,7520,7520,0
20250401,192900,221672850,7520,7520,7520,7520,0
20250401,192800,221672850,7520,7520,7520,7520,0
20250401,192700,221672850,7520,7520,7520,7520,0
20250401,192600,221672850,7520,7520,7520,7520,0
20250401,192500,221672850,7520,7520,7520,7520,744
20250401,192400,221672850,7520,7520,7520,7520,0
20250401,192300,221672850,7520,7520,7520,7520,0
20250401,192200,221672850,7520,7520,7520,7520,0
20250401,192100,221672850,7520,7520,7520,7520,0
20250401,192000,221672850,7520,7520,7520,7520,0
20250401,191900,221672850,7520,7520,7520,7520,0
20250401,191800,221672850,7520,7520,7520,7520,0
20250401,191700,221672850,7520,7520,7520,7520,0
20250401,191600,221672850,7520,7520,7520,7520,0
20250401,191500,221672850,7520,7520,7520,7520,0
20250401,191400,221672850,7520,7520,7520,7520,0
20250401,191300,221672850,7520,7520,7520,7520,0
20250401,191200,221672850,7520,7520,7520,7520,0
20250401,191100,221672850,7520,7520,7520,7520,0
20250401,191000,221672850,7520,7520,7520,7520,0
20250401,190900,221672850,7520,7520,7520,7520,0
20250401,190800,221672850,7520,7520,7520,7520,0
20250401,190700,221672850,7520,7520,7520,7520,0
20250401,190600,221672850,7520,7520,7520,7520,0
20250401,190500,221672850,7520,7520,7520,7520,0
20250401,190400,221672850,7520,7520,7520,7520,0
20250401,190300,221672850,7520,7520,7520,7520,0
20250401,190200,221672850,7520,7520,7520,7520,0
20250401,190100,221672850,7520,7520,7520,7520,0
20250401,190000,221672850,7520,7520,7520,7520,0
20250401,185900,221672850,7520,7520,7520,7520,0
20250401,185800,221672850,7520,7520,7520,7520,0
20250401,185700,221672850,7520,7520,7520,7520,0
20250401,185600,221672850,7520,7520,7520,7520,0
20250401,185500,221672850,7520,7520,7520,7520,744
20250401,185400,221672850,7520,7520,7520,7520,0
20250401,185300,221672850,7520,7520,7520,7520,0
20250401,185200,221672850,7520,7520,7520,7520,0
20250401,185100,221672850,7520,7520,7520,7520,0
20250401,185000,221672850,7520,7520,7520,7520,0
20250401,184900,221672850,7520,7520,7520,7520,0
20250401,184800,221672850,7520,7520,7520,7520,0
20250401,184700,221672850,7520,7520,7520,7520,0
20250401,184600,221672850,7520,7520,7520,7520,0
20250401,184500,221672850,7520,7520,7520,7520,0
20250401,184400,221672850,7520,7520,7520,7520,0
20250401,184300,221672850,7520,7520,7520,7520,0
20250401,184200,221672850,7520,7520,7520,7520,0
20250401,184100,221672850,7520,7520,7520,7520,0
20250401,184000,221672850,7520,7520,7520,7520,0
20250401,183900,221672850,7520,7520,7520,7520,0
20250401,183800,221672850,7520,7520,7520,7520,0
20250401,183700,221672850,7520,7520,7520,7520,0
20250401,183600,221672850,7520,7520,7520,7520,0
20250401,183500,221672850,7520,7520,7520,7520,0
20250401,183400,221672850,7520,7520,7520,7520,0
20250401,183300,221672850,7520,7520,7520,7520,0
20250401,183200,221672850,7520,7520,7520,7520,0
20250401,183100,221672850,7520,7520,7520,7520,0
20250401,183000,221672850,7520,7520,7520,7520,0
20250401,182900,221672850,7520,7520,7520,7520,0
20250401,182800,221672850,7520,7520,7520,7520,0
20250401,182700,221672850,7520,7520,7520,7520,0
20250401,182600,221672850,7520,7520,7520,7520,0
20250401,182500,221672850,7520,7520,7520,7520,744
20250401,182400,221672850,7520,7520,7520,7520,0
20250401,182300,221672850,7520,7520,7520,7520,0
20250401,182200,221672850,7520,7520,7520,7520,0
20250401,182100,221672850,7520,7520,7520,7520,0
20250401,182000,221672850,7520,7520,7520,7520,0
20250401,181900,221672850,7520,7520,7520,7520,0
20250401,181800,221672850,7520,7520,7520,7520,0
20250401,181700,221672850,7520,7520,7520,7520,0
20250401,181600,221672850,7520,7520,7520,7520,0
20250401,181500,221672850,7520,7520,7520,7520,0
20250401,181400,221672850,7520,7520,7520,7520,0
20250401,181300,221672850,7520,7520,7520,7520,0
20250401,181200,221672850,7520,7520,7520,7520,0
20250401,181100,221672850,7520,7520,7520,7520,0
20250401,181000,221672850,7520,7520,7520,7520,0
20250401,180900,221672850,7520,7520,7520,7520,0
20250401,180800,221672850,7520,7520,7520,7520,0
20250401,180700,221672850,7520,7520,7520,7520,0
20250401,180600,221672850,7520,7520,7520,7520,0
20250401,180500,221672850,7520,7520,7520,7520,0
20250401,180400,221672850,7520,7520,7520,7520,0
20250401,180300,221672850,7520,7520,7520,7520,0
20250401,180200,221672850,7520,7520,7520,7520,0
20250401,180100,221672850,7520,7520,7520,7520,0
20250401,180000,221672850,7520,7520,7520,7520,0
20250401,175900,221672850,7520,7520,7520,7520,0
20250401,175800,221672850,7520,7520,7520,7520,0
20250401,175700,221672850,7520,7520,7520,7520,0
20250401,175600,221672850,7520,7520,7520,7520,0
20250401,175500,221672850,7520,7520,7520,7520,744
20250401,175400,221672850,7520,7520,7520,7520,0
20250401,175300,221672850,7520,7520,7520,7520,0
20250401,175200,221672850,7520,7520,7520,7520,0
20250401,175100,221672850,7520,7520,7520,7520,0
20250401,175000,221672850,7520,7520,7520,7520,0
20250401,174900,221672850,7520,7520,7520,7520,0
20250401,174800,221672850,7520,7520,7520,7520,0
20250401,174700,221672850,7520,7520,7520,7520,0
20250401,174600,221672850,7520,7520,7520,7520,0
20250401,174500,221672850,7520,7520,7520,7520,0
20250401,174400,221672850,7520,7520,7520,7520,0
20250401,174300,221672850,7520,7520,7520,7520,0
20250401,174200,221672850,7520,7520,7520,7520,0
20250401,174100,221672850,7520,7520,7520,7520,0
20250401,174000,221672850,7520,7520,7520,7520,0
20250401,173900,221672850,7520,7520,7520,7520,0
20250401,173800,221672850,7520,7520,7520,7520,0
20250401,173700,221672850,7520,7520,7520,7520,0
20250401,173600,221672850,7520,7520,7520,7520,0
20250401,173500,221672850,7520,7520,7520,7520,0
20250401,173400,221672850,7520,7520,7520,7520,0
20250401,173300,221672850,7520,7520,7520,7520,0
20250401,173200,221672850,7520,7520,7520,7520,0
20250401,173100,221672850,7520,7520,7520,7520,0
20250401,173000,221672850,7520,7520,7520,7520,0
20250401,172900,221672850,7520,7520,7520,7520,0
20250401,172800,221672850,7520,7520,7520,7520,0
20250401,172700,221672850,7520,7520,7520,7520,0
20250401,172600,221672850,7520,7520,7520,7520,0
20250401,172500,221672850,7520,7520,7520,7520,744
20250401,172400,221672850,7520,7520,7520,7520,0
20250401,172300,221672850,7520,7520,7520,7520,0
20250401,172200,221672850,7520,7520,7520,7520,0
20250401,172100,221672850,7520,7520,7520,7520,0
20250401,172000,221672850,7520,7520,7520,7520,0
20250401,171900,221672850,7520,7520,7520,7520,0
20250401,171800,221672850,7520,7520,7520,7520,0
20250401,171700,221672850,7520,7520,7520,7520,0
20250401,171600,221672850,7520,7520,7520,7520,0
20250401,171500,221672850,7520,7520,7520,7520,0
20250401,171400,221672850,7520,7520,7520,7520,0
20250401,171300,221672850,7520,7520,7520,7520,0
20250401,171200,221672850,7520,7520,7520,7520,0
20250401,171100,221672850,7520,7520,7520,7520,0
20250401,171000,221672850,7520,7520,7520,7520,0
20250401,170900,221672850,7520,7520,7520,7520,0
20250401,170800,221672850,7520,7520,7520,7520,0
20250401,170700,221672850,7520,7520,7520,7520,0
20250401,170600,221672850,7520,7520,7520,7520,0
20250401,170500,221672850,7520,7520,7520,7520,0
20250401,170400,221672850,7520,7520,7520,7520,0
20250401,170300,221672850,7520,7520,7520,7520,0
20250401,170200,221672850,7520,7520,7520,7520,0
20250401,170100,221672850,7520,7520,7520,7520,0
20250401,170000,221672850,7520,7520,7520,7520,0
20250401,165900,221672850,7520,7520,7520,7520,0
20250401,165800,221672850,7520,7520,7520,7520,0
20250401,165700,221672850,7520,7520,7520,7520,0
20250401,165600,221672850,7520,7520,7520,7520,0
20250401,165500,221672850,7520,7520,7520,7520,744
20250401,165400,221672850,7520,7520,7520,7520,0
20250401,165300,221672850,7520,7520,7520,7520,0
20250401,165200,221672850,7520,7520,7520,7520,0
20250401,165100,221672850,7520,7520,7520,7520,0
20250401,165000,221672850,7520,7520,7520,7520,0
20250401,164900,221672850,7520,7520,7520,7520,0
20250401,164800,221672850,7520,7520,7520,7520,0
20250401,164700,221672850,7520,7520,7520,7520,0
20250401,164600,221672850,7520,7520,7520,7520,0
20250401,164500,221672850,7520,7520,7520,7520,0
20250401,164400,221672850,7520,7520,7520,7520,0
20250401,164300,221672850,7520,7520,7520,7520,0
20250401,164200,221672850,7520,7520,7520,7520,0
20250401,164100,221672850,7520,7520,7520,7520,0
20250401,164000,221672850,7520,7520,7520,7520,0
20250401,163900,221672850,7520,7520,7520,7520,0
20250401,163800,221672850,7520,7520,7520,7520,0
20250401,163700,221672850,7520,7520,7520,7520,0
20250401,163600,221672850,7520,7520,7520,7520,0
20250401,163500,221672850,7520,7520,7520,7520,0
20250401,163400,221672850,7520,7520,7520,7520,0
20250401,163300,221672850,7520,7520,7520,7520,0
20250401,163200,221672850,7520,7520,7520,7520,0
20250401,163100,221672850,7520,7520,7520,7520,0
20250401,163000,221672850,7520,7520,7520,7520,0
20250401,162900,221672850,7520,7520,7520,7520,0
20250401,162800,221672850,7520,7520,7520,7520,0
20250401,162700,221672850,7520,7520,7520,7520,0
20250401,162600,221672850,7520,7520,7520,7520,0
20250401,162500,221672850,7520,7520,7520,7520,744
20250401,162400,221672850,7520,7520,7520,7520,0
20250401,162300,221672850,7520,7520,7520,7520,0
20250401,162200,221672850,7520,7520,7520,7520,0
20250401,162100,221672850,7520,7520,7520,7520,0
20250401,162000,221672850,7520,7520,7520,7520,0
20250401,161900,221672850,7520,7520,7520,7520,0
20250401,161800,221672850,7520,7520,7520,7520,0
20250401,161700,221672850,7520,7520,7520,7520,0
20250401,161600,221672850,7520,7520,7520,7520,0
20250401,161500,221672850,7520,7520,7520,7520,0
20250401,161400,221672850,7520,7520,7520,7520,0
20250401,161300,221672850,7520,7520,7520,7520,0
20250401,161200,221672850,7520,7520,7520,7520,0
20250401,161100,221672850,7520,7520,7520,7520,0
20250401,161000,221672850,7520,7520,7520,7520,0
20250401,160900,221672850,7520,7520,7520,7520,0
20250401,160800,221672850,7520,7520,7520,7520,0
20250401,160700,221672850,7520,7520,7520,7520,0
20250401,160600,221672850,7520,7520,7520,7520,0
20250401,160500,221672850,7520,7520,7520,7520,0
20250401,160400,221672850,7520,7520,7520,7520,0
20250401,160300,221672850,7520,7520,7520,7520,0
20250401,160200,221672850,7520,7520,7520,7520,0
20250401,160100,221672850,7520,7520,7520,7520,0
20250401,160000,221672850,7520,7520,7520,7520,0
20250401,155900,221672850,7520,7520,7520,7520,0
20250401,155800,221672850,7520,7520,7520,7520,0
20250401,155700,221672850,7520,7520,7520,7520,0
20250401,155600,221672850,7520,7520,7520,7520,0
20250401,155500,221672850,7520,7520,7520,7520,744
20250401,155400,221672850,7520,7520,7520,7520,0
20250401,155300,221672850,7520,7520,7520,7520,0
20250401,155200,221672850,7520,7520,7520,7520,0
20250401,155100,221672850,7520,7520,7520,7520,0
20250401,155000,221672850,7520,7520,7520,7520,0
20250401,154900,221672850,7520,7520,7520,7520,0
20250401,154800,221672850,7520,7520,7520,7520,0
20250401,154700,221672850,7520,7520,7520,7520,0
20250401,154600,221672850,7520,7520,7520,7520,0
20250401,154500,221672850,7520,7520,7520,7520,0
20250401,154400,221672850,7520,7520,7520,7520,0
20250401,154300,221672850,7520,7520,7520,7520,0
20250401,154200,221672850,7520,7520,7520,7520,0
20250401,154100,221672850,7520,7520,7520,7520,0
20250401,154000,221672850,7520,7520,7520,7520,0
20250401,153900,221672850,7520,7520,7520,7520,0
20250401,153800,221672850,7520,7520,7520,7520,0
20250401,153700,221672850,7520,7520,7520,7520,0
20250401,153600,221672850,7520,7520,7520,7520,0
20250401,153500,221672850,7520,7520,7520,7520,0
20250401,153400,221672850,7520,7520,7520,7520,0
20250401,153300,221672850,7520,7520,7520,7520,0
20250401,153200,221672850,7520,7520,7520,7520,0
20250401,153100,221672850,7520,7520,7520,7520,0
20250401,153000,221672850,7520,7520,7520,7520,744
20250401,152900,216077970,7580,7580,7580,7580,0
20250401,152800,216077970,7580,7580,7580,7580,0
20250401,152700,216077970,7580,7580,7580,7580,0
20250401,152600,216077970,7580,7580,7580,7580,0
20250401,152500,216077970,7580,7580,7580,7580,0
20250401,152400,216077970,7580,7580,7580,7580,0
20250401,152300,216077970,7580,7580,7580,7580,0
20250401,152200,216077970,7580,7580,7580,7580,0
20250401,152100,216077970,7580,7580,7580,7580,0
20250401,152000,216077970,7580,7580,7580,7580,0
20250401,151900,216077970,7580,7580,7580,7580,0
20250401,151800,216077970,7580,7580,7580,7580,0
20250401,151700,216077970,7580,7580,7580,7580,0
20250401,151600,216077970,7580,7580,7580,7580,0
20250401,151500,216077970,7580,7580,7580,7580,0
20250401,151400,216077970,7580,7580,7580,7580,1
20250401,151300,216070390,7510,7510,7510,7510,0
20250401,151200,216070390,7510,7510,7510,7510,0
20250401,151100,216070390,7510,7530,7530,7500,681
20250401,151000,210960180,7590,7590,7590,7590,0
20250401,150900,210960180,7590,7530,7590,7500,2534
20250401,150800,191928340,7560,7560,7560,7560,0
20250401,150700,191928340,7560,7560,7560,7560,0
20250401,150600,191928340,7560,7560,7560,7560,0
20250401,150500,191928340,7560,7560,7560,7560,0
20250401,150400,191928340,7560,7560,7560,7560,0
20250401,150300,191928340,7560,7560,7560,7560,0
20250401,150200,191928340,7560,7560,7560,7560,10
20250401,150100,191852740,7520,7520,7520,7520,0
20250401,150000,191852740,7520,7530,7530,7520,161
20250401,145900,190640770,7560,7560,7560,7560,0
20250401,145800,190640770,7560,7530,7560,7530,51
20250401,145700,190256710,7530,7530,7530,7530,0
20250401,145600,190256710,7530,7530,7530,7530,0
20250401,145500,190256710,7530,7530,7530,7530,0
20250401,145400,190256710,7530,7530,7530,7530,0
20250401,145300,190256710,7530,7580,7580,7530,162
20250401,145200,189036790,7530,7530,7530,7530,0
20250401,145100,189036790,7530,7530,7530,7530,0
20250401,145000,189036790,7530,7530,7530,7530,0
20250401,144900,189036790,7530,7530,7530,7530,0
20250401,144800,189036790,7530,7530,7530,7530,0
20250401,144700,189036790,7530,7580,7580,7530,6
20250401,144600,188991550,7530,7540,7540,7530,161
20250401,144500,187779190,7590,7590,7590,7590,0
20250401,144400,187779190,7590,7590,7590,7590,0
20250401,144300,187779190,7590,7590,7590,7590,0
20250401,144200,187779190,7590,7590,7590,7590,0
20250401,144100,187779190,7590,7550,7590,7540,21
20250401,144000,187620790,7600,7600,7600,7600,0
20250401,143900,187620790,7600,7570,7600,7530,162
20250401,143800,186397730,7600,7600,7600,7600,11
20250401,143700,186314130,7600,7600,7600,7600,0
20250401,143600,186314130,7600,7600,7600,7600,0
20250401,143500,186314130,7600,7600,7600,7600,0
20250401,143400,186314130,7600,7600,7600,7600,1
20250401,143300,186306530,7530,7530,7530,7530,0
20250401,143200,186306530,7530,7560,7560,7530,161
20250401,143100,185093690,7610,7570,7620,7570,350
20250401,143000,182432090,7570,7570,7570,7570,0
20250401,142900,182432090,7570,7570,7570,7570,1
20250401,142800,182424520,7580,7580,7580,7580,0
20250401,142700,182424520,7580,7580,7580,7580,0
20250401,142600,182424520,7580,7580,7580,7580,0
20250401,142500,182424520,7580,7580,7590,7530,177
20250401,142400,181089750,7580,7580,7580,7580,0
20250401,142300,181089750,7580,7580,7580,7580,0
20250401,142200,181089750,7580,7580,7580,7580,1
20250401,142100,181082170,7550,7550,7550,7550,15
20250401,142000,180968920,7550,7550,7550,7550,0
20250401,141900,180968920,7550,7550,7550,7550,0
20250401,141800,180968920,7550,7570,7570,7550,172
20250401,141700,179668310,7580,7580,7580,7580,0
20250401,141600,179668310,7580,7560,7580,7520,361
20250401,141500,176952430,7570,7570,7570,7570,0
20250401,141400,176952430,7570,7570,7570,7570,0
20250401,141300,176952430,7570,7570,7570,7570,54
20250401,141200,176543650,7590,7590,7590,7590,0
20250401,141100,176543650,7590,7580,7590,7520,182
20250401,141000,175171800,7610,7610,7610,7610,1
20250401,140900,175164190,7600,7600,7600,7600,0
20250401,140800,175164190,7600,7600,7600,7600,2
20250401,140700,175148990,7620,7620,7620,7620,0
20250401,140600,175148990,7620,7620,7620,7620,0
20250401,140500,175148990,7620,7600,7620,7600,100
20250401,140400,174388400,7530,7550,7550,7530,162
20250401,140300,173166640,7610,7610,7610,7610,0
20250401,140200,173166640,7610,7610,7610,7610,3
20250401,140100,173143810,7610,7610,7610,7610,1
20250401,140000,173136200,7610,7610,7610,7610,0
20250401,135900,173136200,7610,7610,7610,7610,0
20250401,135800,173136200,7610,7610,7610,7610,2
20250401,135700,173120980,7540,7580,7580,7540,162
20250401,135600,171898750,7620,7620,7620,7620,0
20250401,135500,171898750,7620,7620,7620,7620,3
20250401,135400,171875890,7620,7620,7620,7620,2
20250401,135300,171860650,7590,7590,7590,7590,0
20250401,135200,171860650,7590,7590,7590,7590,9
20250401,135100,171792340,7630,7630,7630,7630,0
20250401,135000,171792340,7630,7630,7630,7630,0
20250401,134900,171792340,7630,7630,7630,7630,3
20250401,134800,171769450,7630,7630,7630,7630,0
20250401,134700,171769450,7630,7630,7630,7630,0
20250401,134600,171769450,7630,7630,7630,7630,0
20250401,134500,171769450,7630,7620,7630,7590,58
20250401,134400,171327430,7630,7630,7630,7630,0
20250401,134300,171327430,7630,7620,7630,7620,50
20250401,134200,170946330,7620,7610,7620,7610,100
20250401,134100,170185160,7610,7610,7610,7610,0
20250401,134000,170185160,7610,7610,7610,7610,100
20250401,133900,169424160,7610,7610,7610,7610,0
20250401,133800,169424160,7610,7610,7610,7610,0
20250401,133700,169424160,7610,7610,7610,7610,0
20250401,133600,169424160,7610,7610,7610,7610,35
20250401,133500,169157810,7610,7610,7610,7610,0
20250401,133400,169157810,7610,7610,7610,7610,0
20250401,133300,169157810,7610,7560,7610,7550,103
20250401,133200,168379100,7630,7630,7630,7630,0
20250401,133100,168379100,7630,7630,7630,7630,0
20250401,133000,168379100,7630,7630,7630,7630,0
20250401,132900,168379100,7630,7630,7630,7630,0
20250401,132800,168379100,7630,7570,7630,7570,32
20250401,132700,168135570,7560,7560,7560,7560,0
20250401,132600,168135570,7560,7560,7560,7560,0
20250401,132500,168135570,7560,7560,7560,7560,0
20250401,132400,168135570,7560,7560,7560,7560,500
20250401,132300,164355570,7560,7540,7560,7540,1290
20250401,132200,154624970,7540,7540,7540,7540,513
20250401,132100,150756950,7540,7540,7540,7540,0
20250401,132000,150756950,7540,7540,7540,7540,4
20250401,131900,150726790,7510,7530,7550,7510,96
20250401,131800,150005610,7530,7530,7530,7530,0
20250401,131700,150005610,7530,7530,7530,7530,0
20250401,131600,150005610,7530,7520,7530,7520,40
20250401,131500,149704470,7520,7520,7520,7520,0
20250401,131400,149704470,7520,7520,7520,7520,63
20250401,131300,149230710,7530,7540,7540,7530,417
20250401,131200,146090180,7550,7550,7550,7550,0
20250401,131100,146090180,7550,7550,7550,7550,0
20250401,131000,146090180,7550,7550,7550,7550,0
20250401,130900,146090180,7550,7550,7550,7550,0
20250401,130800,146090180,7550,7550,7550,7550,0
20250401,130700,146090180,7550,7550,7550,7550,0
20250401,130600,146090180,7550,7550,7550,7550,0
20250401,130500,146090180,7550,7550,7550,7550,0
20250401,130400,146090180,7550,7550,7550,7550,0
20250401,130300,146090180,7550,7550,7550,7550,0
20250401,130200,146090180,7550,7550,7550,7550,0
20250401,130100,146090180,7550,7550,7550,7550,0
20250401,130000,146090180,7550,7550,7550,7550,0
20250401,125900,146090180,7550,7550,7550,7550,0
20250401,125800,146090180,7550,7550,7550,7550,0
20250401,125700,146090180,7550,7550,7550,7550,0
20250401,125600,146090180,7550,7550,7550,7550,0
20250401,125500,146090180,7550,7550,7550,7550,0
20250401,125400,146090180,7550,7550,7550,7550,0
20250401,125300,146090180,7550,7540,7550,7540,3
20250401,125200,146067540,7560,7560,7560,7560,0
20250401,125100,146067540,7560,7560,7560,7560,0
20250401,125000,146067540,7560,7560,7560,7560,0
20250401,124900,146067540,7560,7560,7560,7560,0
20250401,124800,146067540,7560,7560,7560,7560,0
20250401,124700,146067540,7560,7560,7560,7560,0
20250401,124600,146067540,7560,7560,7560,7560,0
20250401,124500,146067540,7560,7560,7560,7560,2
20250401,124400,146052420,7560,7560,7560,7560,101
20250401,124300,145288860,7550,7550,7550,7550,0
20250401,124200,145288860,7550,7550,7550,7550,0
20250401,124100,145288860,7550,7560,7560,7540,450
20250401,124000,141891370,7560,7560,7560,7560,0
20250401,123900,141891370,7560,7560,7560,7560,0
20250401,123800,141891370,7560,7560,7560,7560,0
20250401,123700,141891370,7560,7560,7560,7560,0
20250401,123600,141891370,7560,7560,7560,7560,0
20250401,123500,141891370,7560,7560,7560,7560,0
20250401,123400,141891370,7560,7560,7560,7560,0
20250401,123300,141891370,7560,7560,7560,7560,0
20250401,123200,141891370,7560,7560,7560,7560,0
20250401,123100,141891370,7560,7560,7560,7560,0
20250401,123000,141891370,7560,7560,7560,7560,0
20250401,122900,141891370,7560,7560,7560,7560,0
20250401,122800,141891370,7560,7560,7560,7560,0
20250401,122700,141891370,7560,7560,7560,7560,0
20250401,122600,141891370,7560,7560,7560,7560,0
20250401,122500,141891370,7560,7560,7560,7560,0
20250401,122400,141891370,7560,7560,7560,7560,2
20250401,122300,141876250,7560,7560,7560,7560,0
20250401,122200,141876250,7560,7560,7560,7560,0
20250401,122100,141876250,7560,7560,7560,7560,0
20250401,122000,141876250,7560,7560,7560,7560,0
20250401,121900,141876250,7560,7560,7560,7560,0
20250401,121800,141876250,7560,7560,7560,7560,0
20250401,121700,141876250,7560,7560,7560,7560,0
20250401,121600,141876250,7560,7560,7560,7560,0
20250401,121500,141876250,7560,7560,7560,7560,1
20250401,121400,141868690,7570,7570,7570,7570,0
20250401,121300,141868690,7570,7570,7570,7570,0
20250401,121200,141868690,7570,7570,7570,7570,0
20250401,121100,141868690,7570,7570,7570,7570,0
20250401,121000,141868690,7570,7570,7570,7570,0
20250401,120900,141868690,7570,7570,7570,7570,0
20250401,120800,141868690,7570,7570,7570,7570,0
20250401,120700,141868690,7570,7570,7570,7570,0
20250401,120600,141868690,7570,7570,7570,7570,0
20250401,120500,141868690,7570,7570,7570,7570,0
20250401,120400,141868690,7570,7570,7570,7570,0
20250401,120300,141868690,7570,7570,7570,7570,0
20250401,120200,141868690,7570,7570,7570,7570,0
20250401,120100,141868690,7570,7560,7570,7560,7
20250401,120000,141815760,7560,7560,7560,7560,1
20250401,115900,141808200,7510,7510,7510,7510,501
20250401,115800,138045690,7530,7530,7530,7530,417
20250401,115700,134905680,7550,7550,7550,7550,0
20250401,115600,134905680,7550,7550,7550,7550,2
20250401,115500,134890580,7570,7570,7570,7570,0
20250401,115400,134890580,7570,7570,7570,7570,0
20250401,115300,134890580,7570,7570,7570,7570,1
20250401,115200,134883010,7630,7630,7630,7630,0
20250401,115100,134883010,7630,7630,7630,7630,0
20250401,115000,134883010,7630,7630,7630,7630,0
20250401,114900,134883010,7630,7580,7630,7570,5
20250401,114800,134845080,7590,7590,7590,7590,114
20250401,114700,133979820,7600,7610,7610,7600,63
20250401,114600,133501010,7630,7630,7630,7630,0
20250401,114500,133501010,7630,7630,7630,7630,0
20250401,114400,133501010,7630,7620,7630,7620,98
20250401,114300,132754230,7600,7600,7600,7600,0
20250401,114200,132754230,7600,7600,7600,7600,0
20250401,114100,132754230,7600,7600,7600,7600,0
20250401,114000,132754230,7600,7600,7600,7600,0
20250401,113900,132754230,7600,7600,7600,7600,0
20250401,113800,132754230,7600,7620,7620,7600,2
20250401,113700,132739010,7600,7600,7600,7600,68
20250401,113600,132222210,7620,7620,7620,7620,1
20250401,113500,132214590,7610,7610,7610,7610,2
20250401,113400,132199370,7620,7620,7620,7620,7
20250401,113300,132146030,7630,7630,7630,7630,10
20250401,113200,132069730,7640,7610,7640,7610,155
20250401,113100,130887120,7630,7630,7630,7630,0
20250401,113000,130887120,7630,7620,7630,7620,5
20250401,112900,130849010,7630,7630,7630,7630,6
20250401,112800,130803230,7630,7630,7630,7630,0
20250401,112700,130803230,7630,7630,7630,7630,0
20250401,112600,130803230,7630,7630,7630,7630,1
20250401,112500,130795600,7630,7630,7630,7630,5
20250401,112400,130757450,7640,7640,7640,7640,2
20250401,112300,130742170,7640,7640,7640,7640,0
20250401,112200,130742170,7640,7630,7640,7630,2
20250401,112100,130726900,7640,7640,7640,7640,0
20250401,112000,130726900,7640,7640,7640,7640,1
20250401,111900,130719260,7650,7650,7650,7650,0
20250401,111800,130719260,7650,7620,7650,7620,838
20250401,111700,124330890,7620,7620,7620,7620,0
20250401,111600,124330890,7620,7610,7620,7610,9
20250401,111500,124262390,7620,7620,7620,7620,0
20250401,111400,124262390,7620,7620,7620,7620,0
20250401,111300,124262390,7620,7620,7620,7620,0
20250401,111200,124262390,7620,7620,7620,7620,0
20250401,111100,124262390,7620,7620,7620,7620,0
20250401,111000,124262390,7620,7620,7620,7620,0
20250401,110900,124262390,7620,7620,7620,7620,0
20250401,110800,124262390,7620,7620,7620,7620,0
20250401,110700,124262390,7620,7620,7620,7620,101
20250401,110600,123492770,7640,7640,7640,7640,5
20250401,110500,123454570,7640,7630,7640,7630,162
20250401,110400,122217900,7640,7640,7640,7640,0
20250401,110300,122217900,7640,7610,7640,7610,121
20250401,110200,121297060,7640,7610,7640,7610,513
20250401,110100,117387850,7610,7610,7610,7610,0
20250401,110000,117387850,7610,7610,7610,7610,0
20250401,105900,117387850,7610,7610,7610,7610,0
20250401,105800,117387850,7610,7590,7610,7590,325
20250401,105700,114916750,7590,7590,7590,7590,11
20250401,105600,114833260,7590,7590,7590,7590,0
20250401,105500,114833260,7590,7560,7590,7560,22
20250401,105400,114666890,7560,7530,7560,7530,12
20250401,105300,114576300,7560,7560,7560,7560,0
20250401,105200,114576300,7560,7560,7560,7560,5
20250401,105100,114538500,7560,7560,7560,7560,0
20250401,105000,114538500,7560,7560,7560,7560,3
20250401,104900,114515820,7560,7560,7560,7560,0
20250401,104800,114515820,7560,7560,7560,7560,2
20250401,104700,114500700,7560,7530,7560,7530,29
20250401,104600,114282180,7530,7530,7530,7530,0
20250401,104500,114282180,7530,7530,7530,7530,60
20250401,104400,113830380,7520,7500,7520,7500,407
20250401,104300,110776140,7500,7500,7500,7500,20
20250401,104200,110626140,7500,7500,7500,7500,40
20250401,104100,110326140,7450,7450,7450,7450,2
20250401,104000,110311240,7450,7450,7450,7450,103
20250401,103900,109543890,7460,7460,7460,7460,103
20250401,103800,108775510,7450,7450,7450,7450,0
20250401,103700,108775510,7450,7450,7450,7450,0
20250401,103600,108775510,7450,7460,7460,7450,77
20250401,103500,108201190,7470,7470,7470,7470,353
20250401,103400,105564280,7470,7480,7480,7470,99
20250401,103300,104823850,7520,7520,7520,7520,0
20250401,103200,104823850,7520,7520,7520,7520,0
20250401,103100,104823850,7520,7520,7520,7520,0
20250401,103000,104823850,7520,7520,7520,7520,1
20250401,102900,104816330,7520,7520,7520,7520,0
20250401,102800,104816330,7520,7520,7520,7520,2
20250401,102700,104801290,7520,7520,7520,7520,4
20250401,102600,104771210,7520,7520,7520,7520,0
20250401,102500,104771210,7520,7520,7520,7520,0
20250401,102400,104771210,7520,7520,7520,7520,20
20250401,102300,104620810,7520,7520,7520,7520,0
20250401,102200,104620810,7520,7520,7520,7520,0
20250401,102100,104620810,7520,7520,7520,7520,0
20250401,102000,104620810,7520,7520,7520,7520,0
20250401,101900,104620810,7520,7520,7520,7520,0
20250401,101800,104620810,7520,7520,7520,7520,0
20250401,101700,104620810,7520,7520,7520,7520,0
20250401,101600,104620810,7520,7520,7520,7520,0
20250401,101500,104620810,7520,7520,7520,7520,0
20250401,101400,104620810,7520,7520,7520,7520,0
20250401,101300,104620810,7520,7500,7520,7500,809
20250401,101200,98552790,7500,7500,7500,7500,0
20250401,101100,98552790,7500,7480,7500,7480,541
20250401,101000,94502700,7420,7420,7420,7420,0
20250401,100900,94502700,7420,7420,7420,7420,0
20250401,100800,94502700,7420,7420,7420,7420,0
20250401,100700,94502700,7420,7420,7420,7420,0
20250401,100600,94502700,7420,7420,7420,7420,0
20250401,100500,94502700,7420,7420,7420,7420,91
20250401,100400,93827480,7420,7430,7430,7420,324
20250401,100300,91421790,7420,7440,7440,7420,157
20250401,100200,90256170,7500,7500,7500,7500,0
20250401,100100,90256170,7500,7500,7500,7500,0
20250401,100000,90256170,7500,7500,7500,7500,0
20250401,095900,90256170,7500,7500,7500,7500,0
20250401,095800,90256170,7500,7440,7500,7440,231
20250401,095700,88537470,7510,7510,7510,7510,0
20250401,095600,88537470,7510,7510,7510,7510,0
20250401,095500,88537470,7510,7510,7510,7510,0
20250401,095400,88537470,7510,7510,7510,7510,1
20250401,095300,88529960,7450,7450,7450,7450,500
20250401,095200,84804960,7450,7450,7450,7450,31
20250401,095100,84574010,7510,7510,7510,7510,0
20250401,095000,84574010,7510,7510,7510,7510,0
20250401,094900,84574010,7510,7510,7510,7510,10
20250401,094800,84498910,7510,7510,7510,7510,10
20250401,094700,84423810,7510,7510,7510,7510,1
20250401,094600,84416300,7510,7510,7510,7510,0
20250401,094500,84416300,7510,7510,7510,7510,0
20250401,094400,84416300,7510,7510,7510,7510,1
20250401,094300,84408790,7440,7450,7450,7440,112
20250401,094200,83575400,7510,7460,7510,7460,2
20250401,094100,83560430,7450,7450,7450,7450,0
20250401,094000,83560430,7450,7450,7450,7450,6
20250401,093900,83515730,7520,7520,7520,7520,0
20250401,093800,83515730,7520,7520,7520,7520,0
20250401,093700,83515730,7520,7520,7520,7520,0
20250401,093600,83515730,7520,7520,7520,7520,0
20250401,093500,83515730,7520,7450,7520,7450,11
20250401,093400,83433710,7520,7520,7520,7520,0
20250401,093300,83433710,7520,7520,7520,7520,1
20250401,093200,83426190,7440,7450,7450,7440,266
20250401,093100,81447130,7520,7490,7520,7420,140
20250401,093000,80407570,7490,7510,7550,7490,133
20250401,092900,79410610,7510,7510,7510,7510,25
20250401,092800,79222860,7510,7520,7520,7510,118
20250401,092700,78336610,7540,7540,7540,7540,1
20250401,092600,78329070,7520,7560,7560,7520,11
20250401,092500,78246310,7530,7550,7550,7530,273
20250401,092400,76188980,7550,7570,7570,7550,297
20250401,092300,73945270,7620,7570,7620,7570,245
20250401,092200,72090570,7570,7570,7570,7570,0
20250401,092100,72090570,7570,7570,7570,7570,0
20250401,092000,72090570,7570,7600,7600,7570,1012
20250401,091900,64425760,7620,7620,7620,7620,0
20250401,091800,64425760,7620,7620,7620,7620,0
20250401,091700,64425760,7620,7610,7620,7600,316
20250401,091600,62023560,7620,7610,7620,7610,62
20250401,091500,61551710,7620,7610,7620,7610,113
20250401,091400,60691770,7610,7610,7610,7610,0
20250401,091300,60691770,7610,7610,7610,7560,1053
20250401,091200,52719960,7600,7600,7600,7600,23
20250401,091100,52545160,7600,7590,7600,7590,305
20250401,091000,50229180,7580,7570,7580,7570,306
20250401,090900,47911640,7570,7570,7570,7570,126
20250401,090800,46957820,7570,7550,7570,7550,774
20250401,090700,41106350,7560,7540,7560,7520,391
20250401,090600,38160990,7550,7540,7550,7540,205
20250401,090500,36614250,7530,7520,7530,7520,399
20250401,090400,33611790,7520,7520,7520,7520,350
20250401,090300,30979790,7530,7440,7530,7420,1083
20250401,090200,22921190,7480,7430,7480,7400,178
20250401,090100,21601310,7420,7420,7420,7420,70
20250401,090000,21081910,7420,7340,7520,7340,2867
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 205500 221672850 7520 7520 7520 7520 744
3 20250401 205400 221672850 7520 7520 7520 7520 0
4 20250401 205300 221672850 7520 7520 7520 7520 0
5 20250401 205200 221672850 7520 7520 7520 7520 0
6 20250401 205100 221672850 7520 7520 7520 7520 0
7 20250401 205000 221672850 7520 7520 7520 7520 0
8 20250401 204900 221672850 7520 7520 7520 7520 0
9 20250401 204800 221672850 7520 7520 7520 7520 0
10 20250401 204700 221672850 7520 7520 7520 7520 0
11 20250401 204600 221672850 7520 7520 7520 7520 0
12 20250401 204500 221672850 7520 7520 7520 7520 0
13 20250401 204400 221672850 7520 7520 7520 7520 0
14 20250401 204300 221672850 7520 7520 7520 7520 0
15 20250401 204200 221672850 7520 7520 7520 7520 0
16 20250401 204100 221672850 7520 7520 7520 7520 0
17 20250401 204000 221672850 7520 7520 7520 7520 0
18 20250401 203900 221672850 7520 7520 7520 7520 0
19 20250401 203800 221672850 7520 7520 7520 7520 0
20 20250401 203700 221672850 7520 7520 7520 7520 0
21 20250401 203600 221672850 7520 7520 7520 7520 0
22 20250401 203500 221672850 7520 7520 7520 7520 0
23 20250401 203400 221672850 7520 7520 7520 7520 0
24 20250401 203300 221672850 7520 7520 7520 7520 0
25 20250401 203200 221672850 7520 7520 7520 7520 0
26 20250401 203100 221672850 7520 7520 7520 7520 0
27 20250401 203000 221672850 7520 7520 7520 7520 0
28 20250401 202900 221672850 7520 7520 7520 7520 0
29 20250401 202800 221672850 7520 7520 7520 7520 0
30 20250401 202700 221672850 7520 7520 7520 7520 0
31 20250401 202600 221672850 7520 7520 7520 7520 0
32 20250401 202500 221672850 7520 7520 7520 7520 744
33 20250401 202400 221672850 7520 7520 7520 7520 0
34 20250401 202300 221672850 7520 7520 7520 7520 0
35 20250401 202200 221672850 7520 7520 7520 7520 0
36 20250401 202100 221672850 7520 7520 7520 7520 0
37 20250401 202000 221672850 7520 7520 7520 7520 0
38 20250401 201900 221672850 7520 7520 7520 7520 0
39 20250401 201800 221672850 7520 7520 7520 7520 0
40 20250401 201700 221672850 7520 7520 7520 7520 0
41 20250401 201600 221672850 7520 7520 7520 7520 0
42 20250401 201500 221672850 7520 7520 7520 7520 0
43 20250401 201400 221672850 7520 7520 7520 7520 0
44 20250401 201300 221672850 7520 7520 7520 7520 0
45 20250401 201200 221672850 7520 7520 7520 7520 0
46 20250401 201100 221672850 7520 7520 7520 7520 0
47 20250401 201000 221672850 7520 7520 7520 7520 0
48 20250401 200900 221672850 7520 7520 7520 7520 0
49 20250401 200800 221672850 7520 7520 7520 7520 0
50 20250401 200700 221672850 7520 7520 7520 7520 0
51 20250401 200600 221672850 7520 7520 7520 7520 0
52 20250401 200500 221672850 7520 7520 7520 7520 0
53 20250401 200400 221672850 7520 7520 7520 7520 0
54 20250401 200300 221672850 7520 7520 7520 7520 0
55 20250401 200200 221672850 7520 7520 7520 7520 0
56 20250401 200100 221672850 7520 7520 7520 7520 0
57 20250401 200000 221672850 7520 7520 7520 7520 0
58 20250401 195900 221672850 7520 7520 7520 7520 0
59 20250401 195800 221672850 7520 7520 7520 7520 0
60 20250401 195700 221672850 7520 7520 7520 7520 0
61 20250401 195600 221672850 7520 7520 7520 7520 0
62 20250401 195500 221672850 7520 7520 7520 7520 744
63 20250401 195400 221672850 7520 7520 7520 7520 0
64 20250401 195300 221672850 7520 7520 7520 7520 0
65 20250401 195200 221672850 7520 7520 7520 7520 0
66 20250401 195100 221672850 7520 7520 7520 7520 0
67 20250401 195000 221672850 7520 7520 7520 7520 0
68 20250401 194900 221672850 7520 7520 7520 7520 0
69 20250401 194800 221672850 7520 7520 7520 7520 0
70 20250401 194700 221672850 7520 7520 7520 7520 0
71 20250401 194600 221672850 7520 7520 7520 7520 0
72 20250401 194500 221672850 7520 7520 7520 7520 0
73 20250401 194400 221672850 7520 7520 7520 7520 0
74 20250401 194300 221672850 7520 7520 7520 7520 0
75 20250401 194200 221672850 7520 7520 7520 7520 0
76 20250401 194100 221672850 7520 7520 7520 7520 0
77 20250401 194000 221672850 7520 7520 7520 7520 0
78 20250401 193900 221672850 7520 7520 7520 7520 0
79 20250401 193800 221672850 7520 7520 7520 7520 0
80 20250401 193700 221672850 7520 7520 7520 7520 0
81 20250401 193600 221672850 7520 7520 7520 7520 0
82 20250401 193500 221672850 7520 7520 7520 7520 0
83 20250401 193400 221672850 7520 7520 7520 7520 0
84 20250401 193300 221672850 7520 7520 7520 7520 0
85 20250401 193200 221672850 7520 7520 7520 7520 0
86 20250401 193100 221672850 7520 7520 7520 7520 0
87 20250401 193000 221672850 7520 7520 7520 7520 0
88 20250401 192900 221672850 7520 7520 7520 7520 0
89 20250401 192800 221672850 7520 7520 7520 7520 0
90 20250401 192700 221672850 7520 7520 7520 7520 0
91 20250401 192600 221672850 7520 7520 7520 7520 0
92 20250401 192500 221672850 7520 7520 7520 7520 744
93 20250401 192400 221672850 7520 7520 7520 7520 0
94 20250401 192300 221672850 7520 7520 7520 7520 0
95 20250401 192200 221672850 7520 7520 7520 7520 0
96 20250401 192100 221672850 7520 7520 7520 7520 0
97 20250401 192000 221672850 7520 7520 7520 7520 0
98 20250401 191900 221672850 7520 7520 7520 7520 0
99 20250401 191800 221672850 7520 7520 7520 7520 0
100 20250401 191700 221672850 7520 7520 7520 7520 0
101 20250401 191600 221672850 7520 7520 7520 7520 0
102 20250401 191500 221672850 7520 7520 7520 7520 0
103 20250401 191400 221672850 7520 7520 7520 7520 0
104 20250401 191300 221672850 7520 7520 7520 7520 0
105 20250401 191200 221672850 7520 7520 7520 7520 0
106 20250401 191100 221672850 7520 7520 7520 7520 0
107 20250401 191000 221672850 7520 7520 7520 7520 0
108 20250401 190900 221672850 7520 7520 7520 7520 0
109 20250401 190800 221672850 7520 7520 7520 7520 0
110 20250401 190700 221672850 7520 7520 7520 7520 0
111 20250401 190600 221672850 7520 7520 7520 7520 0
112 20250401 190500 221672850 7520 7520 7520 7520 0
113 20250401 190400 221672850 7520 7520 7520 7520 0
114 20250401 190300 221672850 7520 7520 7520 7520 0
115 20250401 190200 221672850 7520 7520 7520 7520 0
116 20250401 190100 221672850 7520 7520 7520 7520 0
117 20250401 190000 221672850 7520 7520 7520 7520 0
118 20250401 185900 221672850 7520 7520 7520 7520 0
119 20250401 185800 221672850 7520 7520 7520 7520 0
120 20250401 185700 221672850 7520 7520 7520 7520 0
121 20250401 185600 221672850 7520 7520 7520 7520 0
122 20250401 185500 221672850 7520 7520 7520 7520 744
123 20250401 185400 221672850 7520 7520 7520 7520 0
124 20250401 185300 221672850 7520 7520 7520 7520 0
125 20250401 185200 221672850 7520 7520 7520 7520 0
126 20250401 185100 221672850 7520 7520 7520 7520 0
127 20250401 185000 221672850 7520 7520 7520 7520 0
128 20250401 184900 221672850 7520 7520 7520 7520 0
129 20250401 184800 221672850 7520 7520 7520 7520 0
130 20250401 184700 221672850 7520 7520 7520 7520 0
131 20250401 184600 221672850 7520 7520 7520 7520 0
132 20250401 184500 221672850 7520 7520 7520 7520 0
133 20250401 184400 221672850 7520 7520 7520 7520 0
134 20250401 184300 221672850 7520 7520 7520 7520 0
135 20250401 184200 221672850 7520 7520 7520 7520 0
136 20250401 184100 221672850 7520 7520 7520 7520 0
137 20250401 184000 221672850 7520 7520 7520 7520 0
138 20250401 183900 221672850 7520 7520 7520 7520 0
139 20250401 183800 221672850 7520 7520 7520 7520 0
140 20250401 183700 221672850 7520 7520 7520 7520 0
141 20250401 183600 221672850 7520 7520 7520 7520 0
142 20250401 183500 221672850 7520 7520 7520 7520 0
143 20250401 183400 221672850 7520 7520 7520 7520 0
144 20250401 183300 221672850 7520 7520 7520 7520 0
145 20250401 183200 221672850 7520 7520 7520 7520 0
146 20250401 183100 221672850 7520 7520 7520 7520 0
147 20250401 183000 221672850 7520 7520 7520 7520 0
148 20250401 182900 221672850 7520 7520 7520 7520 0
149 20250401 182800 221672850 7520 7520 7520 7520 0
150 20250401 182700 221672850 7520 7520 7520 7520 0
151 20250401 182600 221672850 7520 7520 7520 7520 0
152 20250401 182500 221672850 7520 7520 7520 7520 744
153 20250401 182400 221672850 7520 7520 7520 7520 0
154 20250401 182300 221672850 7520 7520 7520 7520 0
155 20250401 182200 221672850 7520 7520 7520 7520 0
156 20250401 182100 221672850 7520 7520 7520 7520 0
157 20250401 182000 221672850 7520 7520 7520 7520 0
158 20250401 181900 221672850 7520 7520 7520 7520 0
159 20250401 181800 221672850 7520 7520 7520 7520 0
160 20250401 181700 221672850 7520 7520 7520 7520 0
161 20250401 181600 221672850 7520 7520 7520 7520 0
162 20250401 181500 221672850 7520 7520 7520 7520 0
163 20250401 181400 221672850 7520 7520 7520 7520 0
164 20250401 181300 221672850 7520 7520 7520 7520 0
165 20250401 181200 221672850 7520 7520 7520 7520 0
166 20250401 181100 221672850 7520 7520 7520 7520 0
167 20250401 181000 221672850 7520 7520 7520 7520 0
168 20250401 180900 221672850 7520 7520 7520 7520 0
169 20250401 180800 221672850 7520 7520 7520 7520 0
170 20250401 180700 221672850 7520 7520 7520 7520 0
171 20250401 180600 221672850 7520 7520 7520 7520 0
172 20250401 180500 221672850 7520 7520 7520 7520 0
173 20250401 180400 221672850 7520 7520 7520 7520 0
174 20250401 180300 221672850 7520 7520 7520 7520 0
175 20250401 180200 221672850 7520 7520 7520 7520 0
176 20250401 180100 221672850 7520 7520 7520 7520 0
177 20250401 180000 221672850 7520 7520 7520 7520 0
178 20250401 175900 221672850 7520 7520 7520 7520 0
179 20250401 175800 221672850 7520 7520 7520 7520 0
180 20250401 175700 221672850 7520 7520 7520 7520 0
181 20250401 175600 221672850 7520 7520 7520 7520 0
182 20250401 175500 221672850 7520 7520 7520 7520 744
183 20250401 175400 221672850 7520 7520 7520 7520 0
184 20250401 175300 221672850 7520 7520 7520 7520 0
185 20250401 175200 221672850 7520 7520 7520 7520 0
186 20250401 175100 221672850 7520 7520 7520 7520 0
187 20250401 175000 221672850 7520 7520 7520 7520 0
188 20250401 174900 221672850 7520 7520 7520 7520 0
189 20250401 174800 221672850 7520 7520 7520 7520 0
190 20250401 174700 221672850 7520 7520 7520 7520 0
191 20250401 174600 221672850 7520 7520 7520 7520 0
192 20250401 174500 221672850 7520 7520 7520 7520 0
193 20250401 174400 221672850 7520 7520 7520 7520 0
194 20250401 174300 221672850 7520 7520 7520 7520 0
195 20250401 174200 221672850 7520 7520 7520 7520 0
196 20250401 174100 221672850 7520 7520 7520 7520 0
197 20250401 174000 221672850 7520 7520 7520 7520 0
198 20250401 173900 221672850 7520 7520 7520 7520 0
199 20250401 173800 221672850 7520 7520 7520 7520 0
200 20250401 173700 221672850 7520 7520 7520 7520 0
201 20250401 173600 221672850 7520 7520 7520 7520 0
202 20250401 173500 221672850 7520 7520 7520 7520 0
203 20250401 173400 221672850 7520 7520 7520 7520 0
204 20250401 173300 221672850 7520 7520 7520 7520 0
205 20250401 173200 221672850 7520 7520 7520 7520 0
206 20250401 173100 221672850 7520 7520 7520 7520 0
207 20250401 173000 221672850 7520 7520 7520 7520 0
208 20250401 172900 221672850 7520 7520 7520 7520 0
209 20250401 172800 221672850 7520 7520 7520 7520 0
210 20250401 172700 221672850 7520 7520 7520 7520 0
211 20250401 172600 221672850 7520 7520 7520 7520 0
212 20250401 172500 221672850 7520 7520 7520 7520 744
213 20250401 172400 221672850 7520 7520 7520 7520 0
214 20250401 172300 221672850 7520 7520 7520 7520 0
215 20250401 172200 221672850 7520 7520 7520 7520 0
216 20250401 172100 221672850 7520 7520 7520 7520 0
217 20250401 172000 221672850 7520 7520 7520 7520 0
218 20250401 171900 221672850 7520 7520 7520 7520 0
219 20250401 171800 221672850 7520 7520 7520 7520 0
220 20250401 171700 221672850 7520 7520 7520 7520 0
221 20250401 171600 221672850 7520 7520 7520 7520 0
222 20250401 171500 221672850 7520 7520 7520 7520 0
223 20250401 171400 221672850 7520 7520 7520 7520 0
224 20250401 171300 221672850 7520 7520 7520 7520 0
225 20250401 171200 221672850 7520 7520 7520 7520 0
226 20250401 171100 221672850 7520 7520 7520 7520 0
227 20250401 171000 221672850 7520 7520 7520 7520 0
228 20250401 170900 221672850 7520 7520 7520 7520 0
229 20250401 170800 221672850 7520 7520 7520 7520 0
230 20250401 170700 221672850 7520 7520 7520 7520 0
231 20250401 170600 221672850 7520 7520 7520 7520 0
232 20250401 170500 221672850 7520 7520 7520 7520 0
233 20250401 170400 221672850 7520 7520 7520 7520 0
234 20250401 170300 221672850 7520 7520 7520 7520 0
235 20250401 170200 221672850 7520 7520 7520 7520 0
236 20250401 170100 221672850 7520 7520 7520 7520 0
237 20250401 170000 221672850 7520 7520 7520 7520 0
238 20250401 165900 221672850 7520 7520 7520 7520 0
239 20250401 165800 221672850 7520 7520 7520 7520 0
240 20250401 165700 221672850 7520 7520 7520 7520 0
241 20250401 165600 221672850 7520 7520 7520 7520 0
242 20250401 165500 221672850 7520 7520 7520 7520 744
243 20250401 165400 221672850 7520 7520 7520 7520 0
244 20250401 165300 221672850 7520 7520 7520 7520 0
245 20250401 165200 221672850 7520 7520 7520 7520 0
246 20250401 165100 221672850 7520 7520 7520 7520 0
247 20250401 165000 221672850 7520 7520 7520 7520 0
248 20250401 164900 221672850 7520 7520 7520 7520 0
249 20250401 164800 221672850 7520 7520 7520 7520 0
250 20250401 164700 221672850 7520 7520 7520 7520 0
251 20250401 164600 221672850 7520 7520 7520 7520 0
252 20250401 164500 221672850 7520 7520 7520 7520 0
253 20250401 164400 221672850 7520 7520 7520 7520 0
254 20250401 164300 221672850 7520 7520 7520 7520 0
255 20250401 164200 221672850 7520 7520 7520 7520 0
256 20250401 164100 221672850 7520 7520 7520 7520 0
257 20250401 164000 221672850 7520 7520 7520 7520 0
258 20250401 163900 221672850 7520 7520 7520 7520 0
259 20250401 163800 221672850 7520 7520 7520 7520 0
260 20250401 163700 221672850 7520 7520 7520 7520 0
261 20250401 163600 221672850 7520 7520 7520 7520 0
262 20250401 163500 221672850 7520 7520 7520 7520 0
263 20250401 163400 221672850 7520 7520 7520 7520 0
264 20250401 163300 221672850 7520 7520 7520 7520 0
265 20250401 163200 221672850 7520 7520 7520 7520 0
266 20250401 163100 221672850 7520 7520 7520 7520 0
267 20250401 163000 221672850 7520 7520 7520 7520 0
268 20250401 162900 221672850 7520 7520 7520 7520 0
269 20250401 162800 221672850 7520 7520 7520 7520 0
270 20250401 162700 221672850 7520 7520 7520 7520 0
271 20250401 162600 221672850 7520 7520 7520 7520 0
272 20250401 162500 221672850 7520 7520 7520 7520 744
273 20250401 162400 221672850 7520 7520 7520 7520 0
274 20250401 162300 221672850 7520 7520 7520 7520 0
275 20250401 162200 221672850 7520 7520 7520 7520 0
276 20250401 162100 221672850 7520 7520 7520 7520 0
277 20250401 162000 221672850 7520 7520 7520 7520 0
278 20250401 161900 221672850 7520 7520 7520 7520 0
279 20250401 161800 221672850 7520 7520 7520 7520 0
280 20250401 161700 221672850 7520 7520 7520 7520 0
281 20250401 161600 221672850 7520 7520 7520 7520 0
282 20250401 161500 221672850 7520 7520 7520 7520 0
283 20250401 161400 221672850 7520 7520 7520 7520 0
284 20250401 161300 221672850 7520 7520 7520 7520 0
285 20250401 161200 221672850 7520 7520 7520 7520 0
286 20250401 161100 221672850 7520 7520 7520 7520 0
287 20250401 161000 221672850 7520 7520 7520 7520 0
288 20250401 160900 221672850 7520 7520 7520 7520 0
289 20250401 160800 221672850 7520 7520 7520 7520 0
290 20250401 160700 221672850 7520 7520 7520 7520 0
291 20250401 160600 221672850 7520 7520 7520 7520 0
292 20250401 160500 221672850 7520 7520 7520 7520 0
293 20250401 160400 221672850 7520 7520 7520 7520 0
294 20250401 160300 221672850 7520 7520 7520 7520 0
295 20250401 160200 221672850 7520 7520 7520 7520 0
296 20250401 160100 221672850 7520 7520 7520 7520 0
297 20250401 160000 221672850 7520 7520 7520 7520 0
298 20250401 155900 221672850 7520 7520 7520 7520 0
299 20250401 155800 221672850 7520 7520 7520 7520 0
300 20250401 155700 221672850 7520 7520 7520 7520 0
301 20250401 155600 221672850 7520 7520 7520 7520 0
302 20250401 155500 221672850 7520 7520 7520 7520 744
303 20250401 155400 221672850 7520 7520 7520 7520 0
304 20250401 155300 221672850 7520 7520 7520 7520 0
305 20250401 155200 221672850 7520 7520 7520 7520 0
306 20250401 155100 221672850 7520 7520 7520 7520 0
307 20250401 155000 221672850 7520 7520 7520 7520 0
308 20250401 154900 221672850 7520 7520 7520 7520 0
309 20250401 154800 221672850 7520 7520 7520 7520 0
310 20250401 154700 221672850 7520 7520 7520 7520 0
311 20250401 154600 221672850 7520 7520 7520 7520 0
312 20250401 154500 221672850 7520 7520 7520 7520 0
313 20250401 154400 221672850 7520 7520 7520 7520 0
314 20250401 154300 221672850 7520 7520 7520 7520 0
315 20250401 154200 221672850 7520 7520 7520 7520 0
316 20250401 154100 221672850 7520 7520 7520 7520 0
317 20250401 154000 221672850 7520 7520 7520 7520 0
318 20250401 153900 221672850 7520 7520 7520 7520 0
319 20250401 153800 221672850 7520 7520 7520 7520 0
320 20250401 153700 221672850 7520 7520 7520 7520 0
321 20250401 153600 221672850 7520 7520 7520 7520 0
322 20250401 153500 221672850 7520 7520 7520 7520 0
323 20250401 153400 221672850 7520 7520 7520 7520 0
324 20250401 153300 221672850 7520 7520 7520 7520 0
325 20250401 153200 221672850 7520 7520 7520 7520 0
326 20250401 153100 221672850 7520 7520 7520 7520 0
327 20250401 153000 221672850 7520 7520 7520 7520 744
328 20250401 152900 216077970 7580 7580 7580 7580 0
329 20250401 152800 216077970 7580 7580 7580 7580 0
330 20250401 152700 216077970 7580 7580 7580 7580 0
331 20250401 152600 216077970 7580 7580 7580 7580 0
332 20250401 152500 216077970 7580 7580 7580 7580 0
333 20250401 152400 216077970 7580 7580 7580 7580 0
334 20250401 152300 216077970 7580 7580 7580 7580 0
335 20250401 152200 216077970 7580 7580 7580 7580 0
336 20250401 152100 216077970 7580 7580 7580 7580 0
337 20250401 152000 216077970 7580 7580 7580 7580 0
338 20250401 151900 216077970 7580 7580 7580 7580 0
339 20250401 151800 216077970 7580 7580 7580 7580 0
340 20250401 151700 216077970 7580 7580 7580 7580 0
341 20250401 151600 216077970 7580 7580 7580 7580 0
342 20250401 151500 216077970 7580 7580 7580 7580 0
343 20250401 151400 216077970 7580 7580 7580 7580 1
344 20250401 151300 216070390 7510 7510 7510 7510 0
345 20250401 151200 216070390 7510 7510 7510 7510 0
346 20250401 151100 216070390 7510 7530 7530 7500 681
347 20250401 151000 210960180 7590 7590 7590 7590 0
348 20250401 150900 210960180 7590 7530 7590 7500 2534
349 20250401 150800 191928340 7560 7560 7560 7560 0
350 20250401 150700 191928340 7560 7560 7560 7560 0
351 20250401 150600 191928340 7560 7560 7560 7560 0
352 20250401 150500 191928340 7560 7560 7560 7560 0
353 20250401 150400 191928340 7560 7560 7560 7560 0
354 20250401 150300 191928340 7560 7560 7560 7560 0
355 20250401 150200 191928340 7560 7560 7560 7560 10
356 20250401 150100 191852740 7520 7520 7520 7520 0
357 20250401 150000 191852740 7520 7530 7530 7520 161
358 20250401 145900 190640770 7560 7560 7560 7560 0
359 20250401 145800 190640770 7560 7530 7560 7530 51
360 20250401 145700 190256710 7530 7530 7530 7530 0
361 20250401 145600 190256710 7530 7530 7530 7530 0
362 20250401 145500 190256710 7530 7530 7530 7530 0
363 20250401 145400 190256710 7530 7530 7530 7530 0
364 20250401 145300 190256710 7530 7580 7580 7530 162
365 20250401 145200 189036790 7530 7530 7530 7530 0
366 20250401 145100 189036790 7530 7530 7530 7530 0
367 20250401 145000 189036790 7530 7530 7530 7530 0
368 20250401 144900 189036790 7530 7530 7530 7530 0
369 20250401 144800 189036790 7530 7530 7530 7530 0
370 20250401 144700 189036790 7530 7580 7580 7530 6
371 20250401 144600 188991550 7530 7540 7540 7530 161
372 20250401 144500 187779190 7590 7590 7590 7590 0
373 20250401 144400 187779190 7590 7590 7590 7590 0
374 20250401 144300 187779190 7590 7590 7590 7590 0
375 20250401 144200 187779190 7590 7590 7590 7590 0
376 20250401 144100 187779190 7590 7550 7590 7540 21
377 20250401 144000 187620790 7600 7600 7600 7600 0
378 20250401 143900 187620790 7600 7570 7600 7530 162
379 20250401 143800 186397730 7600 7600 7600 7600 11
380 20250401 143700 186314130 7600 7600 7600 7600 0
381 20250401 143600 186314130 7600 7600 7600 7600 0
382 20250401 143500 186314130 7600 7600 7600 7600 0
383 20250401 143400 186314130 7600 7600 7600 7600 1
384 20250401 143300 186306530 7530 7530 7530 7530 0
385 20250401 143200 186306530 7530 7560 7560 7530 161
386 20250401 143100 185093690 7610 7570 7620 7570 350
387 20250401 143000 182432090 7570 7570 7570 7570 0
388 20250401 142900 182432090 7570 7570 7570 7570 1
389 20250401 142800 182424520 7580 7580 7580 7580 0
390 20250401 142700 182424520 7580 7580 7580 7580 0
391 20250401 142600 182424520 7580 7580 7580 7580 0
392 20250401 142500 182424520 7580 7580 7590 7530 177
393 20250401 142400 181089750 7580 7580 7580 7580 0
394 20250401 142300 181089750 7580 7580 7580 7580 0
395 20250401 142200 181089750 7580 7580 7580 7580 1
396 20250401 142100 181082170 7550 7550 7550 7550 15
397 20250401 142000 180968920 7550 7550 7550 7550 0
398 20250401 141900 180968920 7550 7550 7550 7550 0
399 20250401 141800 180968920 7550 7570 7570 7550 172
400 20250401 141700 179668310 7580 7580 7580 7580 0
401 20250401 141600 179668310 7580 7560 7580 7520 361
402 20250401 141500 176952430 7570 7570 7570 7570 0
403 20250401 141400 176952430 7570 7570 7570 7570 0
404 20250401 141300 176952430 7570 7570 7570 7570 54
405 20250401 141200 176543650 7590 7590 7590 7590 0
406 20250401 141100 176543650 7590 7580 7590 7520 182
407 20250401 141000 175171800 7610 7610 7610 7610 1
408 20250401 140900 175164190 7600 7600 7600 7600 0
409 20250401 140800 175164190 7600 7600 7600 7600 2
410 20250401 140700 175148990 7620 7620 7620 7620 0
411 20250401 140600 175148990 7620 7620 7620 7620 0
412 20250401 140500 175148990 7620 7600 7620 7600 100
413 20250401 140400 174388400 7530 7550 7550 7530 162
414 20250401 140300 173166640 7610 7610 7610 7610 0
415 20250401 140200 173166640 7610 7610 7610 7610 3
416 20250401 140100 173143810 7610 7610 7610 7610 1
417 20250401 140000 173136200 7610 7610 7610 7610 0
418 20250401 135900 173136200 7610 7610 7610 7610 0
419 20250401 135800 173136200 7610 7610 7610 7610 2
420 20250401 135700 173120980 7540 7580 7580 7540 162
421 20250401 135600 171898750 7620 7620 7620 7620 0
422 20250401 135500 171898750 7620 7620 7620 7620 3
423 20250401 135400 171875890 7620 7620 7620 7620 2
424 20250401 135300 171860650 7590 7590 7590 7590 0
425 20250401 135200 171860650 7590 7590 7590 7590 9
426 20250401 135100 171792340 7630 7630 7630 7630 0
427 20250401 135000 171792340 7630 7630 7630 7630 0
428 20250401 134900 171792340 7630 7630 7630 7630 3
429 20250401 134800 171769450 7630 7630 7630 7630 0
430 20250401 134700 171769450 7630 7630 7630 7630 0
431 20250401 134600 171769450 7630 7630 7630 7630 0
432 20250401 134500 171769450 7630 7620 7630 7590 58
433 20250401 134400 171327430 7630 7630 7630 7630 0
434 20250401 134300 171327430 7630 7620 7630 7620 50
435 20250401 134200 170946330 7620 7610 7620 7610 100
436 20250401 134100 170185160 7610 7610 7610 7610 0
437 20250401 134000 170185160 7610 7610 7610 7610 100
438 20250401 133900 169424160 7610 7610 7610 7610 0
439 20250401 133800 169424160 7610 7610 7610 7610 0
440 20250401 133700 169424160 7610 7610 7610 7610 0
441 20250401 133600 169424160 7610 7610 7610 7610 35
442 20250401 133500 169157810 7610 7610 7610 7610 0
443 20250401 133400 169157810 7610 7610 7610 7610 0
444 20250401 133300 169157810 7610 7560 7610 7550 103
445 20250401 133200 168379100 7630 7630 7630 7630 0
446 20250401 133100 168379100 7630 7630 7630 7630 0
447 20250401 133000 168379100 7630 7630 7630 7630 0
448 20250401 132900 168379100 7630 7630 7630 7630 0
449 20250401 132800 168379100 7630 7570 7630 7570 32
450 20250401 132700 168135570 7560 7560 7560 7560 0
451 20250401 132600 168135570 7560 7560 7560 7560 0
452 20250401 132500 168135570 7560 7560 7560 7560 0
453 20250401 132400 168135570 7560 7560 7560 7560 500
454 20250401 132300 164355570 7560 7540 7560 7540 1290
455 20250401 132200 154624970 7540 7540 7540 7540 513
456 20250401 132100 150756950 7540 7540 7540 7540 0
457 20250401 132000 150756950 7540 7540 7540 7540 4
458 20250401 131900 150726790 7510 7530 7550 7510 96
459 20250401 131800 150005610 7530 7530 7530 7530 0
460 20250401 131700 150005610 7530 7530 7530 7530 0
461 20250401 131600 150005610 7530 7520 7530 7520 40
462 20250401 131500 149704470 7520 7520 7520 7520 0
463 20250401 131400 149704470 7520 7520 7520 7520 63
464 20250401 131300 149230710 7530 7540 7540 7530 417
465 20250401 131200 146090180 7550 7550 7550 7550 0
466 20250401 131100 146090180 7550 7550 7550 7550 0
467 20250401 131000 146090180 7550 7550 7550 7550 0
468 20250401 130900 146090180 7550 7550 7550 7550 0
469 20250401 130800 146090180 7550 7550 7550 7550 0
470 20250401 130700 146090180 7550 7550 7550 7550 0
471 20250401 130600 146090180 7550 7550 7550 7550 0
472 20250401 130500 146090180 7550 7550 7550 7550 0
473 20250401 130400 146090180 7550 7550 7550 7550 0
474 20250401 130300 146090180 7550 7550 7550 7550 0
475 20250401 130200 146090180 7550 7550 7550 7550 0
476 20250401 130100 146090180 7550 7550 7550 7550 0
477 20250401 130000 146090180 7550 7550 7550 7550 0
478 20250401 125900 146090180 7550 7550 7550 7550 0
479 20250401 125800 146090180 7550 7550 7550 7550 0
480 20250401 125700 146090180 7550 7550 7550 7550 0
481 20250401 125600 146090180 7550 7550 7550 7550 0
482 20250401 125500 146090180 7550 7550 7550 7550 0
483 20250401 125400 146090180 7550 7550 7550 7550 0
484 20250401 125300 146090180 7550 7540 7550 7540 3
485 20250401 125200 146067540 7560 7560 7560 7560 0
486 20250401 125100 146067540 7560 7560 7560 7560 0
487 20250401 125000 146067540 7560 7560 7560 7560 0
488 20250401 124900 146067540 7560 7560 7560 7560 0
489 20250401 124800 146067540 7560 7560 7560 7560 0
490 20250401 124700 146067540 7560 7560 7560 7560 0
491 20250401 124600 146067540 7560 7560 7560 7560 0
492 20250401 124500 146067540 7560 7560 7560 7560 2
493 20250401 124400 146052420 7560 7560 7560 7560 101
494 20250401 124300 145288860 7550 7550 7550 7550 0
495 20250401 124200 145288860 7550 7550 7550 7550 0
496 20250401 124100 145288860 7550 7560 7560 7540 450
497 20250401 124000 141891370 7560 7560 7560 7560 0
498 20250401 123900 141891370 7560 7560 7560 7560 0
499 20250401 123800 141891370 7560 7560 7560 7560 0
500 20250401 123700 141891370 7560 7560 7560 7560 0
501 20250401 123600 141891370 7560 7560 7560 7560 0
502 20250401 123500 141891370 7560 7560 7560 7560 0
503 20250401 123400 141891370 7560 7560 7560 7560 0
504 20250401 123300 141891370 7560 7560 7560 7560 0
505 20250401 123200 141891370 7560 7560 7560 7560 0
506 20250401 123100 141891370 7560 7560 7560 7560 0
507 20250401 123000 141891370 7560 7560 7560 7560 0
508 20250401 122900 141891370 7560 7560 7560 7560 0
509 20250401 122800 141891370 7560 7560 7560 7560 0
510 20250401 122700 141891370 7560 7560 7560 7560 0
511 20250401 122600 141891370 7560 7560 7560 7560 0
512 20250401 122500 141891370 7560 7560 7560 7560 0
513 20250401 122400 141891370 7560 7560 7560 7560 2
514 20250401 122300 141876250 7560 7560 7560 7560 0
515 20250401 122200 141876250 7560 7560 7560 7560 0
516 20250401 122100 141876250 7560 7560 7560 7560 0
517 20250401 122000 141876250 7560 7560 7560 7560 0
518 20250401 121900 141876250 7560 7560 7560 7560 0
519 20250401 121800 141876250 7560 7560 7560 7560 0
520 20250401 121700 141876250 7560 7560 7560 7560 0
521 20250401 121600 141876250 7560 7560 7560 7560 0
522 20250401 121500 141876250 7560 7560 7560 7560 1
523 20250401 121400 141868690 7570 7570 7570 7570 0
524 20250401 121300 141868690 7570 7570 7570 7570 0
525 20250401 121200 141868690 7570 7570 7570 7570 0
526 20250401 121100 141868690 7570 7570 7570 7570 0
527 20250401 121000 141868690 7570 7570 7570 7570 0
528 20250401 120900 141868690 7570 7570 7570 7570 0
529 20250401 120800 141868690 7570 7570 7570 7570 0
530 20250401 120700 141868690 7570 7570 7570 7570 0
531 20250401 120600 141868690 7570 7570 7570 7570 0
532 20250401 120500 141868690 7570 7570 7570 7570 0
533 20250401 120400 141868690 7570 7570 7570 7570 0
534 20250401 120300 141868690 7570 7570 7570 7570 0
535 20250401 120200 141868690 7570 7570 7570 7570 0
536 20250401 120100 141868690 7570 7560 7570 7560 7
537 20250401 120000 141815760 7560 7560 7560 7560 1
538 20250401 115900 141808200 7510 7510 7510 7510 501
539 20250401 115800 138045690 7530 7530 7530 7530 417
540 20250401 115700 134905680 7550 7550 7550 7550 0
541 20250401 115600 134905680 7550 7550 7550 7550 2
542 20250401 115500 134890580 7570 7570 7570 7570 0
543 20250401 115400 134890580 7570 7570 7570 7570 0
544 20250401 115300 134890580 7570 7570 7570 7570 1
545 20250401 115200 134883010 7630 7630 7630 7630 0
546 20250401 115100 134883010 7630 7630 7630 7630 0
547 20250401 115000 134883010 7630 7630 7630 7630 0
548 20250401 114900 134883010 7630 7580 7630 7570 5
549 20250401 114800 134845080 7590 7590 7590 7590 114
550 20250401 114700 133979820 7600 7610 7610 7600 63
551 20250401 114600 133501010 7630 7630 7630 7630 0
552 20250401 114500 133501010 7630 7630 7630 7630 0
553 20250401 114400 133501010 7630 7620 7630 7620 98
554 20250401 114300 132754230 7600 7600 7600 7600 0
555 20250401 114200 132754230 7600 7600 7600 7600 0
556 20250401 114100 132754230 7600 7600 7600 7600 0
557 20250401 114000 132754230 7600 7600 7600 7600 0
558 20250401 113900 132754230 7600 7600 7600 7600 0
559 20250401 113800 132754230 7600 7620 7620 7600 2
560 20250401 113700 132739010 7600 7600 7600 7600 68
561 20250401 113600 132222210 7620 7620 7620 7620 1
562 20250401 113500 132214590 7610 7610 7610 7610 2
563 20250401 113400 132199370 7620 7620 7620 7620 7
564 20250401 113300 132146030 7630 7630 7630 7630 10
565 20250401 113200 132069730 7640 7610 7640 7610 155
566 20250401 113100 130887120 7630 7630 7630 7630 0
567 20250401 113000 130887120 7630 7620 7630 7620 5
568 20250401 112900 130849010 7630 7630 7630 7630 6
569 20250401 112800 130803230 7630 7630 7630 7630 0
570 20250401 112700 130803230 7630 7630 7630 7630 0
571 20250401 112600 130803230 7630 7630 7630 7630 1
572 20250401 112500 130795600 7630 7630 7630 7630 5
573 20250401 112400 130757450 7640 7640 7640 7640 2
574 20250401 112300 130742170 7640 7640 7640 7640 0
575 20250401 112200 130742170 7640 7630 7640 7630 2
576 20250401 112100 130726900 7640 7640 7640 7640 0
577 20250401 112000 130726900 7640 7640 7640 7640 1
578 20250401 111900 130719260 7650 7650 7650 7650 0
579 20250401 111800 130719260 7650 7620 7650 7620 838
580 20250401 111700 124330890 7620 7620 7620 7620 0
581 20250401 111600 124330890 7620 7610 7620 7610 9
582 20250401 111500 124262390 7620 7620 7620 7620 0
583 20250401 111400 124262390 7620 7620 7620 7620 0
584 20250401 111300 124262390 7620 7620 7620 7620 0
585 20250401 111200 124262390 7620 7620 7620 7620 0
586 20250401 111100 124262390 7620 7620 7620 7620 0
587 20250401 111000 124262390 7620 7620 7620 7620 0
588 20250401 110900 124262390 7620 7620 7620 7620 0
589 20250401 110800 124262390 7620 7620 7620 7620 0
590 20250401 110700 124262390 7620 7620 7620 7620 101
591 20250401 110600 123492770 7640 7640 7640 7640 5
592 20250401 110500 123454570 7640 7630 7640 7630 162
593 20250401 110400 122217900 7640 7640 7640 7640 0
594 20250401 110300 122217900 7640 7610 7640 7610 121
595 20250401 110200 121297060 7640 7610 7640 7610 513
596 20250401 110100 117387850 7610 7610 7610 7610 0
597 20250401 110000 117387850 7610 7610 7610 7610 0
598 20250401 105900 117387850 7610 7610 7610 7610 0
599 20250401 105800 117387850 7610 7590 7610 7590 325
600 20250401 105700 114916750 7590 7590 7590 7590 11
601 20250401 105600 114833260 7590 7590 7590 7590 0
602 20250401 105500 114833260 7590 7560 7590 7560 22
603 20250401 105400 114666890 7560 7530 7560 7530 12
604 20250401 105300 114576300 7560 7560 7560 7560 0
605 20250401 105200 114576300 7560 7560 7560 7560 5
606 20250401 105100 114538500 7560 7560 7560 7560 0
607 20250401 105000 114538500 7560 7560 7560 7560 3
608 20250401 104900 114515820 7560 7560 7560 7560 0
609 20250401 104800 114515820 7560 7560 7560 7560 2
610 20250401 104700 114500700 7560 7530 7560 7530 29
611 20250401 104600 114282180 7530 7530 7530 7530 0
612 20250401 104500 114282180 7530 7530 7530 7530 60
613 20250401 104400 113830380 7520 7500 7520 7500 407
614 20250401 104300 110776140 7500 7500 7500 7500 20
615 20250401 104200 110626140 7500 7500 7500 7500 40
616 20250401 104100 110326140 7450 7450 7450 7450 2
617 20250401 104000 110311240 7450 7450 7450 7450 103
618 20250401 103900 109543890 7460 7460 7460 7460 103
619 20250401 103800 108775510 7450 7450 7450 7450 0
620 20250401 103700 108775510 7450 7450 7450 7450 0
621 20250401 103600 108775510 7450 7460 7460 7450 77
622 20250401 103500 108201190 7470 7470 7470 7470 353
623 20250401 103400 105564280 7470 7480 7480 7470 99
624 20250401 103300 104823850 7520 7520 7520 7520 0
625 20250401 103200 104823850 7520 7520 7520 7520 0
626 20250401 103100 104823850 7520 7520 7520 7520 0
627 20250401 103000 104823850 7520 7520 7520 7520 1
628 20250401 102900 104816330 7520 7520 7520 7520 0
629 20250401 102800 104816330 7520 7520 7520 7520 2
630 20250401 102700 104801290 7520 7520 7520 7520 4
631 20250401 102600 104771210 7520 7520 7520 7520 0
632 20250401 102500 104771210 7520 7520 7520 7520 0
633 20250401 102400 104771210 7520 7520 7520 7520 20
634 20250401 102300 104620810 7520 7520 7520 7520 0
635 20250401 102200 104620810 7520 7520 7520 7520 0
636 20250401 102100 104620810 7520 7520 7520 7520 0
637 20250401 102000 104620810 7520 7520 7520 7520 0
638 20250401 101900 104620810 7520 7520 7520 7520 0
639 20250401 101800 104620810 7520 7520 7520 7520 0
640 20250401 101700 104620810 7520 7520 7520 7520 0
641 20250401 101600 104620810 7520 7520 7520 7520 0
642 20250401 101500 104620810 7520 7520 7520 7520 0
643 20250401 101400 104620810 7520 7520 7520 7520 0
644 20250401 101300 104620810 7520 7500 7520 7500 809
645 20250401 101200 98552790 7500 7500 7500 7500 0
646 20250401 101100 98552790 7500 7480 7500 7480 541
647 20250401 101000 94502700 7420 7420 7420 7420 0
648 20250401 100900 94502700 7420 7420 7420 7420 0
649 20250401 100800 94502700 7420 7420 7420 7420 0
650 20250401 100700 94502700 7420 7420 7420 7420 0
651 20250401 100600 94502700 7420 7420 7420 7420 0
652 20250401 100500 94502700 7420 7420 7420 7420 91
653 20250401 100400 93827480 7420 7430 7430 7420 324
654 20250401 100300 91421790 7420 7440 7440 7420 157
655 20250401 100200 90256170 7500 7500 7500 7500 0
656 20250401 100100 90256170 7500 7500 7500 7500 0
657 20250401 100000 90256170 7500 7500 7500 7500 0
658 20250401 095900 90256170 7500 7500 7500 7500 0
659 20250401 095800 90256170 7500 7440 7500 7440 231
660 20250401 095700 88537470 7510 7510 7510 7510 0
661 20250401 095600 88537470 7510 7510 7510 7510 0
662 20250401 095500 88537470 7510 7510 7510 7510 0
663 20250401 095400 88537470 7510 7510 7510 7510 1
664 20250401 095300 88529960 7450 7450 7450 7450 500
665 20250401 095200 84804960 7450 7450 7450 7450 31
666 20250401 095100 84574010 7510 7510 7510 7510 0
667 20250401 095000 84574010 7510 7510 7510 7510 0
668 20250401 094900 84574010 7510 7510 7510 7510 10
669 20250401 094800 84498910 7510 7510 7510 7510 10
670 20250401 094700 84423810 7510 7510 7510 7510 1
671 20250401 094600 84416300 7510 7510 7510 7510 0
672 20250401 094500 84416300 7510 7510 7510 7510 0
673 20250401 094400 84416300 7510 7510 7510 7510 1
674 20250401 094300 84408790 7440 7450 7450 7440 112
675 20250401 094200 83575400 7510 7460 7510 7460 2
676 20250401 094100 83560430 7450 7450 7450 7450 0
677 20250401 094000 83560430 7450 7450 7450 7450 6
678 20250401 093900 83515730 7520 7520 7520 7520 0
679 20250401 093800 83515730 7520 7520 7520 7520 0
680 20250401 093700 83515730 7520 7520 7520 7520 0
681 20250401 093600 83515730 7520 7520 7520 7520 0
682 20250401 093500 83515730 7520 7450 7520 7450 11
683 20250401 093400 83433710 7520 7520 7520 7520 0
684 20250401 093300 83433710 7520 7520 7520 7520 1
685 20250401 093200 83426190 7440 7450 7450 7440 266
686 20250401 093100 81447130 7520 7490 7520 7420 140
687 20250401 093000 80407570 7490 7510 7550 7490 133
688 20250401 092900 79410610 7510 7510 7510 7510 25
689 20250401 092800 79222860 7510 7520 7520 7510 118
690 20250401 092700 78336610 7540 7540 7540 7540 1
691 20250401 092600 78329070 7520 7560 7560 7520 11
692 20250401 092500 78246310 7530 7550 7550 7530 273
693 20250401 092400 76188980 7550 7570 7570 7550 297
694 20250401 092300 73945270 7620 7570 7620 7570 245
695 20250401 092200 72090570 7570 7570 7570 7570 0
696 20250401 092100 72090570 7570 7570 7570 7570 0
697 20250401 092000 72090570 7570 7600 7600 7570 1012
698 20250401 091900 64425760 7620 7620 7620 7620 0
699 20250401 091800 64425760 7620 7620 7620 7620 0
700 20250401 091700 64425760 7620 7610 7620 7600 316
701 20250401 091600 62023560 7620 7610 7620 7610 62
702 20250401 091500 61551710 7620 7610 7620 7610 113
703 20250401 091400 60691770 7610 7610 7610 7610 0
704 20250401 091300 60691770 7610 7610 7610 7560 1053
705 20250401 091200 52719960 7600 7600 7600 7600 23
706 20250401 091100 52545160 7600 7590 7600 7590 305
707 20250401 091000 50229180 7580 7570 7580 7570 306
708 20250401 090900 47911640 7570 7570 7570 7570 126
709 20250401 090800 46957820 7570 7550 7570 7550 774
710 20250401 090700 41106350 7560 7540 7560 7520 391
711 20250401 090600 38160990 7550 7540 7550 7540 205
712 20250401 090500 36614250 7530 7520 7530 7520 399
713 20250401 090400 33611790 7520 7520 7520 7520 350
714 20250401 090300 30979790 7530 7440 7530 7420 1083
715 20250401 090200 22921190 7480 7430 7480 7400 178
716 20250401 090100 21601310 7420 7420 7420 7420 70
717 20250401 090000 21081910 7420 7340 7520 7340 2867