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

725
239890/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,725 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,210300,348200975,5970,5970,5970,5970,616
20250401,210200,348200975,5970,5970,5970,5970,0
20250401,210100,348200975,5970,5970,5970,5970,0
20250401,210000,348200975,5970,5970,5970,5970,0
20250401,205900,348200975,5970,5970,5970,5970,0
20250401,205800,348200975,5970,5970,5970,5970,0
20250401,205700,348200975,5970,5970,5970,5970,0
20250401,205600,348200975,5970,5970,5970,5970,0
20250401,205500,348200975,5970,5970,5970,5970,0
20250401,205400,348200975,5970,5970,5970,5970,0
20250401,205300,348200975,5970,5970,5970,5970,0
20250401,205200,348200975,5970,5970,5970,5970,0
20250401,205100,348200975,5970,5970,5970,5970,0
20250401,205000,348200975,5970,5970,5970,5970,0
20250401,204900,348200975,5970,5970,5970,5970,0
20250401,204800,348200975,5970,5970,5970,5970,0
20250401,204700,348200975,5970,5970,5970,5970,0
20250401,204600,348200975,5970,5970,5970,5970,0
20250401,204500,348200975,5970,5970,5970,5970,0
20250401,204400,348200975,5970,5970,5970,5970,0
20250401,204300,348200975,5970,5970,5970,5970,0
20250401,204200,348200975,5970,5970,5970,5970,0
20250401,204100,348200975,5970,5970,5970,5970,0
20250401,204000,348200975,5970,5970,5970,5970,0
20250401,203900,348200975,5970,5970,5970,5970,0
20250401,203800,348200975,5970,5970,5970,5970,0
20250401,203700,348200975,5970,5970,5970,5970,0
20250401,203600,348200975,5970,5970,5970,5970,0
20250401,203500,348200975,5970,5970,5970,5970,0
20250401,203400,348200975,5970,5970,5970,5970,0
20250401,203300,348200975,5970,5970,5970,5970,616
20250401,203200,348200975,5970,5970,5970,5970,0
20250401,203100,348200975,5970,5970,5970,5970,0
20250401,203000,348200975,5970,5970,5970,5970,0
20250401,202900,348200975,5970,5970,5970,5970,0
20250401,202800,348200975,5970,5970,5970,5970,0
20250401,202700,348200975,5970,5970,5970,5970,0
20250401,202600,348200975,5970,5970,5970,5970,0
20250401,202500,348200975,5970,5970,5970,5970,0
20250401,202400,348200975,5970,5970,5970,5970,0
20250401,202300,348200975,5970,5970,5970,5970,0
20250401,202200,348200975,5970,5970,5970,5970,0
20250401,202100,348200975,5970,5970,5970,5970,0
20250401,202000,348200975,5970,5970,5970,5970,0
20250401,201900,348200975,5970,5970,5970,5970,0
20250401,201800,348200975,5970,5970,5970,5970,0
20250401,201700,348200975,5970,5970,5970,5970,0
20250401,201600,348200975,5970,5970,5970,5970,0
20250401,201500,348200975,5970,5970,5970,5970,0
20250401,201400,348200975,5970,5970,5970,5970,0
20250401,201300,348200975,5970,5970,5970,5970,0
20250401,201200,348200975,5970,5970,5970,5970,0
20250401,201100,348200975,5970,5970,5970,5970,0
20250401,201000,348200975,5970,5970,5970,5970,0
20250401,200900,348200975,5970,5970,5970,5970,0
20250401,200800,348200975,5970,5970,5970,5970,0
20250401,200700,348200975,5970,5970,5970,5970,0
20250401,200600,348200975,5970,5970,5970,5970,0
20250401,200500,348200975,5970,5970,5970,5970,0
20250401,200400,348200975,5970,5970,5970,5970,0
20250401,200300,348200975,5970,5970,5970,5970,616
20250401,200200,348200975,5970,5970,5970,5970,0
20250401,200100,348200975,5970,5970,5970,5970,0
20250401,200000,348200975,5970,5970,5970,5970,0
20250401,195900,348200975,5970,5970,5970,5970,0
20250401,195800,348200975,5970,5970,5970,5970,0
20250401,195700,348200975,5970,5970,5970,5970,0
20250401,195600,348200975,5970,5970,5970,5970,0
20250401,195500,348200975,5970,5970,5970,5970,0
20250401,195400,348200975,5970,5970,5970,5970,0
20250401,195300,348200975,5970,5970,5970,5970,0
20250401,195200,348200975,5970,5970,5970,5970,0
20250401,195100,348200975,5970,5970,5970,5970,0
20250401,195000,348200975,5970,5970,5970,5970,0
20250401,194900,348200975,5970,5970,5970,5970,0
20250401,194800,348200975,5970,5970,5970,5970,0
20250401,194700,348200975,5970,5970,5970,5970,0
20250401,194600,348200975,5970,5970,5970,5970,0
20250401,194500,348200975,5970,5970,5970,5970,0
20250401,194400,348200975,5970,5970,5970,5970,0
20250401,194300,348200975,5970,5970,5970,5970,0
20250401,194200,348200975,5970,5970,5970,5970,0
20250401,194100,348200975,5970,5970,5970,5970,0
20250401,194000,348200975,5970,5970,5970,5970,0
20250401,193900,348200975,5970,5970,5970,5970,0
20250401,193800,348200975,5970,5970,5970,5970,0
20250401,193700,348200975,5970,5970,5970,5970,0
20250401,193600,348200975,5970,5970,5970,5970,0
20250401,193500,348200975,5970,5970,5970,5970,0
20250401,193400,348200975,5970,5970,5970,5970,0
20250401,193300,348200975,5970,5970,5970,5970,616
20250401,193200,348200975,5970,5970,5970,5970,0
20250401,193100,348200975,5970,5970,5970,5970,0
20250401,193000,348200975,5970,5970,5970,5970,0
20250401,192900,348200975,5970,5970,5970,5970,0
20250401,192800,348200975,5970,5970,5970,5970,0
20250401,192700,348200975,5970,5970,5970,5970,0
20250401,192600,348200975,5970,5970,5970,5970,0
20250401,192500,348200975,5970,5970,5970,5970,0
20250401,192400,348200975,5970,5970,5970,5970,0
20250401,192300,348200975,5970,5970,5970,5970,0
20250401,192200,348200975,5970,5970,5970,5970,0
20250401,192100,348200975,5970,5970,5970,5970,0
20250401,192000,348200975,5970,5970,5970,5970,0
20250401,191900,348200975,5970,5970,5970,5970,0
20250401,191800,348200975,5970,5970,5970,5970,0
20250401,191700,348200975,5970,5970,5970,5970,0
20250401,191600,348200975,5970,5970,5970,5970,0
20250401,191500,348200975,5970,5970,5970,5970,0
20250401,191400,348200975,5970,5970,5970,5970,0
20250401,191300,348200975,5970,5970,5970,5970,0
20250401,191200,348200975,5970,5970,5970,5970,0
20250401,191100,348200975,5970,5970,5970,5970,0
20250401,191000,348200975,5970,5970,5970,5970,0
20250401,190900,348200975,5970,5970,5970,5970,0
20250401,190800,348200975,5970,5970,5970,5970,0
20250401,190700,348200975,5970,5970,5970,5970,0
20250401,190600,348200975,5970,5970,5970,5970,0
20250401,190500,348200975,5970,5970,5970,5970,0
20250401,190400,348200975,5970,5970,5970,5970,0
20250401,190300,348200975,5970,5970,5970,5970,616
20250401,190200,348200975,5970,5970,5970,5970,0
20250401,190100,348200975,5970,5970,5970,5970,0
20250401,190000,348200975,5970,5970,5970,5970,0
20250401,185900,348200975,5970,5970,5970,5970,0
20250401,185800,348200975,5970,5970,5970,5970,0
20250401,185700,348200975,5970,5970,5970,5970,0
20250401,185600,348200975,5970,5970,5970,5970,0
20250401,185500,348200975,5970,5970,5970,5970,0
20250401,185400,348200975,5970,5970,5970,5970,0
20250401,185300,348200975,5970,5970,5970,5970,0
20250401,185200,348200975,5970,5970,5970,5970,0
20250401,185100,348200975,5970,5970,5970,5970,0
20250401,185000,348200975,5970,5970,5970,5970,0
20250401,184900,348200975,5970,5970,5970,5970,0
20250401,184800,348200975,5970,5970,5970,5970,0
20250401,184700,348200975,5970,5970,5970,5970,0
20250401,184600,348200975,5970,5970,5970,5970,0
20250401,184500,348200975,5970,5970,5970,5970,0
20250401,184400,348200975,5970,5970,5970,5970,0
20250401,184300,348200975,5970,5970,5970,5970,0
20250401,184200,348200975,5970,5970,5970,5970,0
20250401,184100,348200975,5970,5970,5970,5970,0
20250401,184000,348200975,5970,5970,5970,5970,0
20250401,183900,348200975,5970,5970,5970,5970,0
20250401,183800,348200975,5970,5970,5970,5970,0
20250401,183700,348200975,5970,5970,5970,5970,0
20250401,183600,348200975,5970,5970,5970,5970,0
20250401,183500,348200975,5970,5970,5970,5970,0
20250401,183400,348200975,5970,5970,5970,5970,0
20250401,183300,348200975,5970,5970,5970,5970,616
20250401,183200,348200975,5970,5970,5970,5970,0
20250401,183100,348200975,5970,5970,5970,5970,0
20250401,183000,348200975,5970,5970,5970,5970,0
20250401,182900,348200975,5970,5970,5970,5970,0
20250401,182800,348200975,5970,5970,5970,5970,0
20250401,182700,348200975,5970,5970,5970,5970,0
20250401,182600,348200975,5970,5970,5970,5970,0
20250401,182500,348200975,5970,5970,5970,5970,0
20250401,182400,348200975,5970,5970,5970,5970,0
20250401,182300,348200975,5970,5970,5970,5970,0
20250401,182200,348200975,5970,5970,5970,5970,0
20250401,182100,348200975,5970,5970,5970,5970,0
20250401,182000,348200975,5970,5970,5970,5970,0
20250401,181900,348200975,5970,5970,5970,5970,0
20250401,181800,348200975,5970,5970,5970,5970,0
20250401,181700,348200975,5970,5970,5970,5970,0
20250401,181600,348200975,5970,5970,5970,5970,0
20250401,181500,348200975,5970,5970,5970,5970,0
20250401,181400,348200975,5970,5970,5970,5970,0
20250401,181300,348200975,5970,5970,5970,5970,0
20250401,181200,348200975,5970,5970,5970,5970,0
20250401,181100,348200975,5970,5970,5970,5970,0
20250401,181000,348200975,5970,5970,5970,5970,0
20250401,180900,348200975,5970,5970,5970,5970,0
20250401,180800,348200975,5970,5970,5970,5970,0
20250401,180700,348200975,5970,5970,5970,5970,0
20250401,180600,348200975,5970,5970,5970,5970,0
20250401,180500,348200975,5970,5970,5970,5970,0
20250401,180400,348200975,5970,5970,5970,5970,0
20250401,180300,348200975,5970,5970,5970,5970,616
20250401,180200,348200975,5970,5970,5970,5970,0
20250401,180100,348200975,5970,5970,5970,5970,0
20250401,180000,348200975,5970,5970,5970,5970,0
20250401,175900,348200975,5970,5970,5970,5970,0
20250401,175800,348200975,5970,5970,5970,5970,0
20250401,175700,348200975,5970,5970,5970,5970,0
20250401,175600,348200975,5970,5970,5970,5970,0
20250401,175500,348200975,5970,5970,5970,5970,0
20250401,175400,348200975,5970,5970,5970,5970,0
20250401,175300,348200975,5970,5970,5970,5970,0
20250401,175200,348200975,5970,5970,5970,5970,0
20250401,175100,348200975,5970,5970,5970,5970,0
20250401,175000,348200975,5970,5970,5970,5970,0
20250401,174900,348200975,5970,5970,5970,5970,0
20250401,174800,348200975,5970,5970,5970,5970,0
20250401,174700,348200975,5970,5970,5970,5970,0
20250401,174600,348200975,5970,5970,5970,5970,0
20250401,174500,348200975,5970,5970,5970,5970,0
20250401,174400,348200975,5970,5970,5970,5970,0
20250401,174300,348200975,5970,5970,5970,5970,0
20250401,174200,348200975,5970,5970,5970,5970,0
20250401,174100,348200975,5970,5970,5970,5970,0
20250401,174000,348200975,5970,5970,5970,5970,0
20250401,173900,348200975,5970,5970,5970,5970,0
20250401,173800,348200975,5970,5970,5970,5970,0
20250401,173700,348200975,5970,5970,5970,5970,0
20250401,173600,348200975,5970,5970,5970,5970,0
20250401,173500,348200975,5970,5970,5970,5970,0
20250401,173400,348200975,5970,5970,5970,5970,0
20250401,173300,348200975,5970,5970,5970,5970,616
20250401,173200,348200975,5970,5970,5970,5970,0
20250401,173100,348200975,5970,5970,5970,5970,0
20250401,173000,348200975,5970,5970,5970,5970,0
20250401,172900,348200975,5970,5970,5970,5970,0
20250401,172800,348200975,5970,5970,5970,5970,0
20250401,172700,348200975,5970,5970,5970,5970,0
20250401,172600,348200975,5970,5970,5970,5970,0
20250401,172500,348200975,5970,5970,5970,5970,0
20250401,172400,348200975,5970,5970,5970,5970,0
20250401,172300,348200975,5970,5970,5970,5970,0
20250401,172200,348200975,5970,5970,5970,5970,0
20250401,172100,348200975,5970,5970,5970,5970,0
20250401,172000,348200975,5970,5970,5970,5970,0
20250401,171900,348200975,5970,5970,5970,5970,0
20250401,171800,348200975,5970,5970,5970,5970,0
20250401,171700,348200975,5970,5970,5970,5970,0
20250401,171600,348200975,5970,5970,5970,5970,0
20250401,171500,348200975,5970,5970,5970,5970,0
20250401,171400,348200975,5970,5970,5970,5970,0
20250401,171300,348200975,5970,5970,5970,5970,0
20250401,171200,348200975,5970,5970,5970,5970,0
20250401,171100,348200975,5970,5970,5970,5970,0
20250401,171000,348200975,5970,5970,5970,5970,0
20250401,170900,348200975,5970,5970,5970,5970,0
20250401,170800,348200975,5970,5970,5970,5970,0
20250401,170700,348200975,5970,5970,5970,5970,0
20250401,170600,348200975,5970,5970,5970,5970,0
20250401,170500,348200975,5970,5970,5970,5970,0
20250401,170400,348200975,5970,5970,5970,5970,0
20250401,170300,348200975,5970,5970,5970,5970,616
20250401,170200,348200975,5970,5970,5970,5970,0
20250401,170100,348200975,5970,5970,5970,5970,0
20250401,170000,348200975,5970,5970,5970,5970,0
20250401,165900,348200975,5970,5970,5970,5970,0
20250401,165800,348200975,5970,5970,5970,5970,0
20250401,165700,348200975,5970,5970,5970,5970,0
20250401,165600,348200975,5970,5970,5970,5970,0
20250401,165500,348200975,5970,5970,5970,5970,0
20250401,165400,348200975,5970,5970,5970,5970,0
20250401,165300,348200975,5970,5970,5970,5970,0
20250401,165200,348200975,5970,5970,5970,5970,0
20250401,165100,348200975,5970,5970,5970,5970,0
20250401,165000,348200975,5970,5970,5970,5970,0
20250401,164900,348200975,5970,5970,5970,5970,0
20250401,164800,348200975,5970,5970,5970,5970,0
20250401,164700,348200975,5970,5970,5970,5970,0
20250401,164600,348200975,5970,5970,5970,5970,0
20250401,164500,348200975,5970,5970,5970,5970,0
20250401,164400,348200975,5970,5970,5970,5970,0
20250401,164300,348200975,5970,5970,5970,5970,0
20250401,164200,348200975,5970,5970,5970,5970,0
20250401,164100,348200975,5970,5970,5970,5970,0
20250401,164000,348200975,5970,5970,5970,5970,0
20250401,163900,348200975,5970,5970,5970,5970,0
20250401,163800,348200975,5970,5970,5970,5970,0
20250401,163700,348200975,5970,5970,5970,5970,0
20250401,163600,348200975,5970,5970,5970,5970,0
20250401,163500,348200975,5970,5970,5970,5970,0
20250401,163400,348200975,5970,5970,5970,5970,0
20250401,163300,348200975,5970,5970,5970,5970,616
20250401,163200,348200975,5970,5970,5970,5970,0
20250401,163100,348200975,5970,5970,5970,5970,0
20250401,163000,348200975,5970,5970,5970,5970,0
20250401,162900,348200975,5970,5970,5970,5970,0
20250401,162800,348200975,5970,5970,5970,5970,0
20250401,162700,348200975,5970,5970,5970,5970,0
20250401,162600,348200975,5970,5970,5970,5970,0
20250401,162500,348200975,5970,5970,5970,5970,0
20250401,162400,348200975,5970,5970,5970,5970,0
20250401,162300,348200975,5970,5970,5970,5970,0
20250401,162200,348200975,5970,5970,5970,5970,0
20250401,162100,348200975,5970,5970,5970,5970,0
20250401,162000,348200975,5970,5970,5970,5970,0
20250401,161900,348200975,5970,5970,5970,5970,0
20250401,161800,348200975,5970,5970,5970,5970,0
20250401,161700,348200975,5970,5970,5970,5970,0
20250401,161600,348200975,5970,5970,5970,5970,0
20250401,161500,348200975,5970,5970,5970,5970,0
20250401,161400,348200975,5970,5970,5970,5970,0
20250401,161300,348200975,5970,5970,5970,5970,0
20250401,161200,348200975,5970,5970,5970,5970,0
20250401,161100,348200975,5970,5970,5970,5970,0
20250401,161000,348200975,5970,5970,5970,5970,0
20250401,160900,348200975,5970,5970,5970,5970,0
20250401,160800,348200975,5970,5970,5970,5970,0
20250401,160700,348200975,5970,5970,5970,5970,0
20250401,160600,348200975,5970,5970,5970,5970,0
20250401,160500,348200975,5970,5970,5970,5970,0
20250401,160400,348200975,5970,5970,5970,5970,0
20250401,160300,348200975,5970,5970,5970,5970,616
20250401,160200,348200975,5970,5970,5970,5970,0
20250401,160100,348200975,5970,5970,5970,5970,0
20250401,160000,348200975,5970,5970,5970,5970,0
20250401,155900,348200975,5970,5970,5970,5970,0
20250401,155800,348200975,5970,5970,5970,5970,0
20250401,155700,348200975,5970,5970,5970,5970,0
20250401,155600,348200975,5970,5970,5970,5970,0
20250401,155500,348200975,5970,5970,5970,5970,0
20250401,155400,348200975,5970,5970,5970,5970,0
20250401,155300,348200975,5970,5970,5970,5970,0
20250401,155200,348200975,5970,5970,5970,5970,0
20250401,155100,348200975,5970,5970,5970,5970,0
20250401,155000,348200975,5970,5970,5970,5970,0
20250401,154900,348200975,5970,5970,5970,5970,0
20250401,154800,348200975,5970,5970,5970,5970,0
20250401,154700,348200975,5970,5970,5970,5970,0
20250401,154600,348200975,5970,5970,5970,5970,0
20250401,154500,348200975,5970,5970,5970,5970,0
20250401,154400,348200975,5970,5970,5970,5970,0
20250401,154300,348200975,5970,5970,5970,5970,0
20250401,154200,348200975,5970,5970,5970,5970,0
20250401,154100,348200975,5970,5970,5970,5970,0
20250401,154000,348200975,5970,5970,5970,5970,0
20250401,153900,348200975,5970,5970,5970,5970,0
20250401,153800,348200975,5970,5970,5970,5970,0
20250401,153700,348200975,5970,5970,5970,5970,0
20250401,153600,348200975,5970,5970,5970,5970,0
20250401,153500,348200975,5970,5970,5970,5970,0
20250401,153400,348200975,5970,5970,5970,5970,0
20250401,153300,348200975,5970,5970,5970,5970,616
20250401,153200,348200975,5970,5970,5970,5970,0
20250401,153100,348200975,5970,5970,5970,5970,0
20250401,153000,348200975,5970,5970,5970,5970,616
20250401,152900,344523455,5920,5920,5920,5920,0
20250401,152800,344523455,5920,5920,5920,5920,0
20250401,152700,344523455,5920,5920,5920,5920,0
20250401,152600,344523455,5920,5920,5920,5920,0
20250401,152500,344523455,5920,5920,5920,5920,0
20250401,152400,344523455,5920,5920,5920,5920,0
20250401,152300,344523455,5920,5920,5920,5920,0
20250401,152200,344523455,5920,5920,5920,5920,0
20250401,152100,344523455,5920,5920,5920,5920,0
20250401,152000,344523455,5920,5920,5920,5920,0
20250401,151900,344523455,5920,5920,5920,5880,186
20250401,151800,343423575,5920,5890,5920,5890,62
20250401,151700,343056715,5880,5880,5880,5880,247
20250401,151600,341604355,5890,5940,5940,5890,333
20250401,151500,339634805,5940,5930,5940,5920,160
20250401,151400,338685645,5920,5930,5930,5920,144
20250401,151300,337831945,5930,5930,5930,5930,123
20250401,151200,337102555,5930,5930,5930,5920,62
20250401,151100,336734925,5910,5910,5910,5910,22
20250401,151000,336604905,5910,5910,5910,5910,150
20250401,150900,335718405,5910,5910,5910,5910,22
20250401,150800,335588385,5920,5920,5920,5920,1
20250401,150700,335582465,5920,5920,5920,5920,186
20250401,150600,334481345,5910,5910,5910,5910,22
20250401,150500,334351325,5920,5920,5920,5920,36
20250401,150400,334138205,5900,5900,5900,5900,172
20250401,150300,333123405,5910,5910,5910,5910,940
20250401,150200,327568005,5900,5900,5900,5900,0
20250401,150100,327568005,5900,5905,5905,5900,172
20250401,150000,326552955,5900,5900,5900,5900,0
20250401,145900,326552955,5900,5900,5900,5900,0
20250401,145800,326552955,5900,5900,5900,5900,172
20250401,145700,325538155,5900,5900,5900,5900,0
20250401,145600,325538155,5900,5900,5900,5900,22
20250401,145500,325408355,5900,5900,5900,5900,150
20250401,145400,324523355,5900,5900,5900,5900,0
20250401,145300,324523355,5900,5900,5900,5900,22
20250401,145200,324393555,5930,5930,5930,5930,761
20250401,145100,319880825,5890,5890,5890,5890,0
20250401,145000,319880825,5890,5890,5890,5890,322
20250401,144900,317984245,5890,5890,5890,5890,0
20250401,144800,317984245,5890,5890,5890,5890,22
20250401,144700,317854665,5890,5890,5890,5890,650
20250401,144600,314026165,5890,5890,5890,5890,100
20250401,144500,313437165,5890,5890,5890,5890,22
20250401,144400,313307585,5890,5890,5890,5890,150
20250401,144300,312424085,5890,5940,5940,5890,41
20250401,144200,312181645,5940,5940,5940,5940,0
20250401,144100,312181645,5940,5940,5940,5940,4
20250401,144000,312157885,5900,5910,5920,5900,1073
20250401,143900,305821895,5940,5940,5940,5940,26
20250401,143800,305667455,5920,5920,5920,5920,150
20250401,143700,304779455,5920,5920,5920,5920,22
20250401,143600,304649215,5920,5920,5920,5920,0
20250401,143500,304649215,5920,5920,5920,5920,172
20250401,143400,303630975,5930,5930,5930,5930,5
20250401,143300,303601325,5920,5920,5920,5920,150
20250401,143200,302713325,5920,5940,5950,5920,411
20250401,143100,300270415,5940,5940,5940,5940,97
20250401,143000,299694235,5890,5890,5890,5890,22
20250401,142900,299564655,5940,5940,5940,5940,0
20250401,142800,299564655,5940,5940,5950,5900,712
20250401,142700,295361535,5900,5920,5950,5900,127
20250401,142600,294609335,5880,5880,5880,5880,100
20250401,142500,294021335,5880,5880,5880,5880,0
20250401,142400,294021335,5880,5880,5880,5880,172
20250401,142300,293009975,5880,5880,5880,5880,0
20250401,142200,293009975,5880,5910,5910,5880,43
20250401,142100,292756505,5910,5880,5910,5880,223
20250401,142000,291443545,5880,5880,5880,5880,0
20250401,141900,291443545,5880,5880,5880,5880,22
20250401,141800,291314185,5880,5880,5880,5880,150
20250401,141700,290432185,5880,5880,5880,5880,22
20250401,141600,290302825,5920,5920,5920,5920,31
20250401,141500,290119305,5910,5870,5910,5870,181
20250401,141400,289055595,5870,5870,5870,5870,22
20250401,141300,288926455,5870,5870,5870,5870,0
20250401,141200,288926455,5870,5870,5870,5870,150
20250401,141100,288045955,5870,5870,5870,5870,22
20250401,141000,287916815,5880,5880,5880,5880,150
20250401,140900,287034815,5880,5880,5880,5880,22
20250401,140800,286905455,5890,5890,5890,5890,0
20250401,140700,286905455,5890,5890,5890,5890,150
20250401,140600,286021955,5890,5910,5920,5890,594
20250401,140500,282511565,5890,5890,5890,5890,327
20250401,140400,280585535,5890,5890,5890,5890,172
20250401,140300,279572455,5890,5890,5890,5890,0
20250401,140200,279572455,5890,5890,5890,5890,0
20250401,140100,279572455,5890,5890,5890,5890,172
20250401,140000,278559375,5890,5890,5890,5890,0
20250401,135900,278559375,5890,5890,5890,5890,200
20250401,135800,277381375,5890,5890,5890,5890,172
20250401,135700,276368295,5890,5900,5900,5890,917
20250401,135600,270958015,5900,5900,5900,5900,22
20250401,135500,270828215,5900,5900,5900,5900,150
20250401,135400,269943215,5900,5900,5900,5900,100
20250401,135300,269353215,5900,5900,5900,5900,22
20250401,135200,269223415,5900,5900,5900,5900,150
20250401,135100,268338415,5900,5900,5900,5900,22
20250401,135000,268208615,5900,5900,5900,5900,150
20250401,134900,267323615,5900,5900,5900,5900,0
20250401,134800,267323615,5900,5900,5900,5900,22
20250401,134700,267193815,5900,5900,5900,5900,150
20250401,134600,266308815,5900,5900,5900,5900,2002
20250401,134500,254497015,5900,5900,5900,5900,22
20250401,134400,254367215,5910,5910,5910,5910,150
20250401,134300,253480715,5910,5910,5910,5910,22
20250401,134200,253350695,5910,5910,5910,5910,0
20250401,134100,253350695,5910,5910,5910,5910,150
20250401,134000,252464195,5910,5910,5910,5910,22
20250401,133900,252334175,5920,5920,5920,5920,0
20250401,133800,252334175,5920,5920,5920,5920,322
20250401,133700,250427935,5920,5920,5920,5920,0
20250401,133600,250427935,5920,5920,5920,5920,25
20250401,133500,250279935,5930,5930,5930,5930,173
20250401,133400,249254045,5950,5950,5950,5950,0
20250401,133300,249254045,5950,5930,5950,5930,302
20250401,133200,247463165,5930,5940,5940,5930,314
20250401,133100,245598625,5940,5940,5940,5940,0
20250401,133000,245598625,5940,5930,5940,5930,23
20250401,132900,245462225,5950,5950,5950,5950,0
20250401,132800,245462225,5950,5950,5950,5950,1
20250401,132700,245456275,5930,5930,5930,5930,172
20250401,132600,244436315,5930,5930,5930,5930,0
20250401,132500,244436315,5930,5930,5930,5930,22
20250401,132400,244305855,5940,5940,5940,5940,283
20250401,132300,242624835,5940,5940,5940,5940,65
20250401,132200,242238735,5920,5920,5920,5920,22
20250401,132100,242108495,5920,5920,5920,5920,150
20250401,132000,241220495,5920,5920,5920,5920,100
20250401,131900,240628495,5920,5920,5920,5920,22
20250401,131800,240498255,5940,5940,5940,5940,0
20250401,131700,240498255,5940,5900,5940,5900,77
20250401,131600,240041925,5900,5900,5900,5900,0
20250401,131500,240041925,5900,5900,5900,5900,150
20250401,131400,239156925,5900,5900,5900,5900,22
20250401,131300,239027125,5910,5910,5910,5910,0
20250401,131200,239027125,5910,5910,5910,5910,172
20250401,131100,238010605,5910,5910,5910,5910,142
20250401,131000,237171385,5920,5920,5920,5920,150
20250401,130900,236283385,5910,5910,5910,5910,172
20250401,130800,235266865,5910,5910,5910,5910,0
20250401,130700,235266865,5910,5910,5910,5910,150
20250401,130600,234380365,5910,5910,5910,5910,22
20250401,130500,234250345,5910,5910,5910,5910,0
20250401,130400,234250345,5910,5910,5910,5910,22
20250401,130300,234120325,5920,5920,5920,5920,61
20250401,130200,233759205,5910,5910,5910,5910,0
20250401,130100,233759205,5910,5910,5910,5910,173
20250401,130000,232736775,5910,5910,5910,5910,0
20250401,125900,232736775,5910,5920,5920,5910,122
20250401,125800,232014755,5920,5910,5920,5910,356
20250401,125700,229910235,5910,5910,5910,5910,0
20250401,125600,229910235,5910,5910,5910,5910,22
20250401,125500,229780215,5910,5910,5910,5910,150
20250401,125400,228893715,5920,5920,5920,5920,59
20250401,125300,228544435,5920,5920,5920,5920,22
20250401,125200,228414195,5920,5920,5920,5920,150
20250401,125100,227526195,5920,5920,5920,5920,35
20250401,125000,227318995,5930,5930,5930,5930,0
20250401,124900,227318995,5930,5930,5930,5930,0
20250401,124800,227318995,5930,5930,5930,5930,9
20250401,124700,227265625,5940,5940,5940,5940,1
20250401,124600,227259685,5920,5920,5940,5920,172
20250401,124500,226240265,5920,5920,5920,5920,0
20250401,124400,226240265,5920,5920,5920,5920,150
20250401,124300,225352265,5920,5920,5920,5920,22
20250401,124200,225222025,5930,5930,5930,5930,105
20250401,124100,224599375,5930,5930,5930,5930,45
20250401,124000,224332525,5930,5930,5930,5930,22
20250401,123900,224202065,5940,5940,5940,5940,0
20250401,123800,224202065,5940,5930,5940,5930,306
20250401,123700,222384645,5920,5920,5920,5920,0
20250401,123600,222384645,5920,5920,5920,5920,0
20250401,123500,222384645,5920,5910,5920,5910,172
20250401,123400,221367905,5910,5910,5910,5910,0
20250401,123300,221367905,5910,5910,5910,5910,22
20250401,123200,221237885,5920,5930,5930,5920,150
20250401,123100,220349805,5920,5920,5920,5920,0
20250401,123000,220349805,5920,5920,5920,5920,22
20250401,122900,220219565,5920,5920,5920,5920,150
20250401,122800,219331565,5920,5920,5920,5920,0
20250401,122700,219331565,5920,5920,5920,5920,38
20250401,122600,219106605,5920,5920,5920,5920,150
20250401,122500,218218605,5920,5920,5920,5920,22
20250401,122400,218088365,5920,5920,5920,5920,150
20250401,122300,217200365,5920,5920,5920,5920,0
20250401,122200,217200365,5920,5920,5920,5920,22
20250401,122100,217070125,5920,5920,5920,5920,150
20250401,122000,216182125,5920,5920,5920,5920,22
20250401,121900,216051885,5930,5930,5930,5930,0
20250401,121800,216051885,5930,5930,5930,5930,300
20250401,121700,214272885,5920,5920,5920,5920,22
20250401,121600,214142645,5920,5920,5920,5920,0
20250401,121500,214142645,5920,5920,5920,5920,150
20250401,121400,213254645,5920,5920,5920,5920,22
20250401,121300,213124405,5930,5930,5930,5930,0
20250401,121200,213124405,5930,5930,5940,5930,172
20250401,121100,212104415,5930,5930,5930,5930,0
20250401,121000,212104415,5930,5930,5930,5930,0
20250401,120900,212104415,5930,5940,5950,5930,364
20250401,120800,209939825,5920,5920,5920,5920,0
20250401,120700,209939825,5920,5920,5920,5920,22
20250401,120600,209809585,5950,5920,5950,5920,2
20250401,120500,209797715,5920,5920,5920,5920,0
20250401,120400,209797715,5920,5920,5920,5920,22
20250401,120300,209667475,5930,5930,5930,5930,150
20250401,120200,208777975,5930,5930,5930,5930,0
20250401,120100,208777975,5930,5930,5930,5930,172
20250401,120000,207758015,5930,5930,5930,5930,0
20250401,115900,207758015,5930,5930,5930,5930,22
20250401,115800,207627555,5950,5940,5950,5940,253
20250401,115700,206124475,5910,5910,5910,5910,0
20250401,115600,206124475,5910,5910,5910,5910,22
20250401,115500,205994455,5910,5920,5920,5910,300
20250401,115400,204219955,5920,5920,5920,5920,23
20250401,115300,204083795,5920,5920,5920,5920,0
20250401,115200,204083795,5920,5920,5920,5920,300
20250401,115100,202307795,5920,5920,5920,5920,22
20250401,115000,202177555,5940,5950,5950,5920,512
20250401,114900,199136085,5950,5950,5950,5950,251
20250401,114800,197642635,5950,5950,5950,5950,63
20250401,114700,197267785,5950,5950,5950,5950,0
20250401,114600,197267785,5950,5960,5960,5950,161
20250401,114500,196309725,5970,5970,5970,5970,0
20250401,114400,196309725,5970,5970,5970,5970,0
20250401,114300,196309725,5970,5970,5970,5970,22
20250401,114200,196178385,5960,5960,5960,5960,0
20250401,114100,196178385,5960,5960,5960,5960,172
20250401,114000,195153265,5960,5960,5960,5960,0
20250401,113900,195153265,5960,5960,5960,5960,53
20250401,113800,194837385,5960,5970,5970,5960,569
20250401,113700,191440675,6000,5970,6000,5970,300
20250401,113600,189648005,5960,5960,5960,5960,0
20250401,113500,189648005,5960,5960,5960,5960,22
20250401,113400,189516885,5970,5970,5970,5970,0
20250401,113300,189516885,5970,5970,5970,5970,22
20250401,113200,189385545,5970,5970,5970,5970,150
20250401,113100,188490045,5970,5960,5970,5960,168
20250401,113000,187487425,5930,5950,5950,5930,64
20250401,112900,187107065,5920,5920,5920,5920,150
20250401,112800,186219065,5910,5910,5910,5910,22
20250401,112700,186089045,5910,5910,5910,5910,9
20250401,112600,186035855,5910,5910,5910,5910,150
20250401,112500,185149355,5910,5910,5910,5910,22
20250401,112400,185019335,5920,5920,5920,5920,0
20250401,112300,185019335,5920,5930,5930,5920,311
20250401,112200,183176615,5900,5900,5900,5900,22
20250401,112100,183046815,5910,5910,5910,5910,1
20250401,112000,183040905,5910,5910,5910,5910,172
20250401,111900,182024385,5930,5930,5930,5930,0
20250401,111800,182024385,5930,5930,5930,5930,9
20250401,111700,181971015,5930,5910,5930,5910,56
20250401,111600,181639375,5910,5910,5910,5910,0
20250401,111500,181639375,5910,5900,5910,5900,238
20250401,111400,180235165,5920,5920,5920,5920,222
20250401,111300,178920925,5900,5900,5900,5900,0
20250401,111200,178920925,5900,5910,5910,5900,22
20250401,111100,178791035,5920,5920,5920,5920,0
20250401,111000,178791035,5920,5920,5920,5920,99
20250401,110900,178204955,5900,5910,5910,5900,172
20250401,110800,177188655,5910,5910,5910,5910,0
20250401,110700,177188655,5910,5910,5910,5910,22
20250401,110600,177058635,5950,5950,5950,5950,85
20250401,110500,176552885,5950,5950,5950,5950,0
20250401,110400,176552885,5950,5900,5950,5900,37
20250401,110300,176333835,5910,5920,5920,5910,150
20250401,110200,175446335,5910,5930,5940,5910,184
20250401,110100,174355585,5930,5930,5930,5930,0
20250401,110000,174355585,5930,5930,5930,5930,0
20250401,105900,174355585,5930,5900,5930,5900,32
20250401,105800,174166485,5910,5910,5910,5910,150
20250401,105700,173279985,5910,5910,5910,5910,0
20250401,105600,173279985,5910,5910,5910,5910,22
20250401,105500,173149965,5920,5910,5920,5910,1025
20250401,105400,167091965,5910,5880,5910,5880,79
20250401,105300,166626405,5905,5905,5905,5905,0
20250401,105200,166626405,5905,5905,5905,5905,1
20250401,105100,166620500,5880,5880,5880,5880,22
20250401,105000,166491140,5920,5920,5920,5920,725
20250401,104900,162199140,5920,5890,5920,5890,325
20250401,104800,160282320,5900,5900,5900,5900,0
20250401,104700,160282320,5900,5900,5900,5900,0
20250401,104600,160282320,5900,5900,5900,5900,1171
20250401,104500,153373420,5910,5910,5910,5910,0
20250401,104400,153373420,5910,5940,5940,5910,1004
20250401,104300,147432550,5910,5920,5940,5910,1076
20250401,104200,141062790,5910,5910,5910,5910,0
20250401,104100,141062790,5910,5910,5910,5910,22
20250401,104000,140932770,5910,5910,5910,5910,150
20250401,103900,140046270,5910,5910,5910,5910,0
20250401,103800,140046270,5910,5910,5920,5910,42
20250401,103700,139797910,5920,5900,5920,5900,813
20250401,103600,135000400,5900,5900,5900,5900,20
20250401,103500,134882400,5910,5920,5920,5910,569
20250401,103400,131519090,5940,5940,5940,5940,7
20250401,103300,131477510,5910,5910,5910,5910,36
20250401,103200,131264750,5910,5910,5910,5910,150
20250401,103100,130378250,5910,5910,5910,5910,0
20250401,103000,130378250,5910,5940,5950,5910,132
20250401,102900,129594620,5920,5920,5920,5920,398
20250401,102800,127238460,5920,5940,5940,5920,28
20250401,102700,127072580,5940,5940,5940,5940,26
20250401,102600,126918140,5910,5910,5910,5910,0
20250401,102500,126918140,5910,5940,5940,5910,23
20250401,102400,126782180,5920,5920,5920,5920,0
20250401,102300,126782180,5920,5920,5920,5920,22
20250401,102200,126651940,5930,5930,5930,5930,0
20250401,102100,126651940,5930,5930,5930,5930,40
20250401,102000,126414740,5940,5940,5940,5940,44
20250401,101900,126153380,5960,5960,5960,5960,0
20250401,101800,126153380,5960,5960,5960,5960,0
20250401,101700,126153380,5960,5990,5990,5960,341
20250401,101600,124116000,5990,6010,6010,5980,29
20250401,101500,123942350,6020,5980,6020,5980,267
20250401,101400,122341060,5980,5980,5980,5980,480
20250401,101300,119470660,6030,6000,6030,5980,2154
20250401,101200,106559190,5990,5960,6020,5950,3430
20250401,101100,86003750,5950,5920,5950,5920,706
20250401,101000,81810970,5920,5900,5930,5900,106
20250401,100900,81183160,5900,5880,5900,5880,493
20250401,100800,78275060,5880,5880,5880,5880,0
20250401,100700,78275060,5880,5830,5880,5830,893
20250401,100600,73049940,5830,5840,5840,5830,101
20250401,100500,72460130,5840,5830,5840,5830,286
20250401,100400,70791990,5830,5830,5830,5830,22
20250401,100300,70663730,5850,5850,5850,5850,53
20250401,100200,70353680,5830,5830,5830,5830,22
20250401,100100,70225420,5840,5820,5840,5820,608
20250401,100000,66685940,5820,5820,5820,5820,233
20250401,095900,65329880,5820,5820,5820,5820,22
20250401,095800,65201840,5850,5850,5850,5850,179
20250401,095700,64154690,5850,5810,5850,5810,23
20250401,095600,64021020,5850,5840,5850,5840,87
20250401,095500,63512760,5840,5830,5840,5820,716
20250401,095400,59344540,5830,5840,5840,5830,98
20250401,095300,58772440,5840,5840,5840,5840,10
20250401,095200,58714040,5840,5840,5840,5840,0
20250401,095100,58714040,5840,5870,5870,5840,23
20250401,095000,58579690,5830,5830,5830,5830,0
20250401,094900,58579690,5830,5870,5870,5830,23
20250401,094800,58445560,5870,5870,5870,5870,13
20250401,094700,58369250,5860,5830,5860,5810,552
20250401,094600,55145900,5830,5810,5830,5810,79
20250401,094500,54685770,5830,5830,5830,5830,0
20250401,094400,54685770,5830,5820,5830,5820,53
20250401,094300,54377000,5850,5850,5850,5850,0
20250401,094200,54377000,5850,5830,5850,5830,288
20250401,094100,52697380,5850,5830,5850,5830,88
20250401,094000,52183780,5850,5850,5850,5850,0
20250401,093900,52183780,5850,5850,5850,5850,0
20250401,093800,52183780,5850,5830,5850,5830,120
20250401,093700,51483020,5840,5840,5840,5840,0
20250401,093600,51483020,5840,5840,5840,5840,0
20250401,093500,51483020,5840,5840,5840,5840,0
20250401,093400,51483020,5840,5840,5840,5840,0
20250401,093300,51483020,5840,5840,5840,5840,0
20250401,093200,51483020,5840,5840,5840,5840,0
20250401,093100,51483020,5840,5850,5850,5840,492
20250401,093000,48609570,5870,5870,5870,5870,164
20250401,092900,47646890,5840,5850,5850,5840,530
20250401,092800,44546590,5850,5850,5850,5850,0
20250401,092700,44546590,5850,5850,5850,5850,30
20250401,092600,44371090,5850,5850,5850,5850,0
20250401,092500,44371090,5850,5860,5860,5850,3
20250401,092400,44353520,5860,5860,5860,5860,8
20250401,092300,44306640,5870,5860,5870,5860,75
20250401,092200,43866830,5900,5890,5900,5850,850
20250401,092100,38881220,5880,5860,5880,5850,134
20250401,092000,38096270,5880,5880,5880,5880,22
20250401,091900,37966910,5870,5860,5870,5860,38
20250401,091800,37744110,5860,5860,5860,5860,0
20250401,091700,37744110,5860,5860,5860,5850,71
20250401,091600,37328520,5860,5870,5870,5860,516
20250401,091500,34303430,5930,5930,5930,5930,3
20250401,091400,34285640,5870,5920,5950,5870,1140
20250401,091300,27574720,5920,5900,5920,5890,384
20250401,091200,25307800,5890,5890,5890,5880,284
20250401,091100,23635060,5890,5890,5890,5890,2
20250401,091000,23623280,5860,5880,5880,5860,241
20250401,090900,22206220,5860,5870,5870,5860,395
20250401,090800,19887910,5870,5820,5870,5820,1089
20250401,090700,13522740,5830,5830,5830,5830,0
20250401,090600,13522740,5830,5770,5830,5770,1001
20250401,090500,7721580,5790,5790,5790,5790,0
20250401,090400,7721580,5790,5790,5790,5790,0
20250401,090300,7721580,5790,5790,5790,5790,18
20250401,090200,7617360,5800,5790,5800,5790,224
20250401,090100,6320300,5810,5850,5870,5810,197
20250401,090000,5169960,5840,5710,5850,5710,895
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 210300 348200975 5970 5970 5970 5970 616
3 20250401 210200 348200975 5970 5970 5970 5970 0
4 20250401 210100 348200975 5970 5970 5970 5970 0
5 20250401 210000 348200975 5970 5970 5970 5970 0
6 20250401 205900 348200975 5970 5970 5970 5970 0
7 20250401 205800 348200975 5970 5970 5970 5970 0
8 20250401 205700 348200975 5970 5970 5970 5970 0
9 20250401 205600 348200975 5970 5970 5970 5970 0
10 20250401 205500 348200975 5970 5970 5970 5970 0
11 20250401 205400 348200975 5970 5970 5970 5970 0
12 20250401 205300 348200975 5970 5970 5970 5970 0
13 20250401 205200 348200975 5970 5970 5970 5970 0
14 20250401 205100 348200975 5970 5970 5970 5970 0
15 20250401 205000 348200975 5970 5970 5970 5970 0
16 20250401 204900 348200975 5970 5970 5970 5970 0
17 20250401 204800 348200975 5970 5970 5970 5970 0
18 20250401 204700 348200975 5970 5970 5970 5970 0
19 20250401 204600 348200975 5970 5970 5970 5970 0
20 20250401 204500 348200975 5970 5970 5970 5970 0
21 20250401 204400 348200975 5970 5970 5970 5970 0
22 20250401 204300 348200975 5970 5970 5970 5970 0
23 20250401 204200 348200975 5970 5970 5970 5970 0
24 20250401 204100 348200975 5970 5970 5970 5970 0
25 20250401 204000 348200975 5970 5970 5970 5970 0
26 20250401 203900 348200975 5970 5970 5970 5970 0
27 20250401 203800 348200975 5970 5970 5970 5970 0
28 20250401 203700 348200975 5970 5970 5970 5970 0
29 20250401 203600 348200975 5970 5970 5970 5970 0
30 20250401 203500 348200975 5970 5970 5970 5970 0
31 20250401 203400 348200975 5970 5970 5970 5970 0
32 20250401 203300 348200975 5970 5970 5970 5970 616
33 20250401 203200 348200975 5970 5970 5970 5970 0
34 20250401 203100 348200975 5970 5970 5970 5970 0
35 20250401 203000 348200975 5970 5970 5970 5970 0
36 20250401 202900 348200975 5970 5970 5970 5970 0
37 20250401 202800 348200975 5970 5970 5970 5970 0
38 20250401 202700 348200975 5970 5970 5970 5970 0
39 20250401 202600 348200975 5970 5970 5970 5970 0
40 20250401 202500 348200975 5970 5970 5970 5970 0
41 20250401 202400 348200975 5970 5970 5970 5970 0
42 20250401 202300 348200975 5970 5970 5970 5970 0
43 20250401 202200 348200975 5970 5970 5970 5970 0
44 20250401 202100 348200975 5970 5970 5970 5970 0
45 20250401 202000 348200975 5970 5970 5970 5970 0
46 20250401 201900 348200975 5970 5970 5970 5970 0
47 20250401 201800 348200975 5970 5970 5970 5970 0
48 20250401 201700 348200975 5970 5970 5970 5970 0
49 20250401 201600 348200975 5970 5970 5970 5970 0
50 20250401 201500 348200975 5970 5970 5970 5970 0
51 20250401 201400 348200975 5970 5970 5970 5970 0
52 20250401 201300 348200975 5970 5970 5970 5970 0
53 20250401 201200 348200975 5970 5970 5970 5970 0
54 20250401 201100 348200975 5970 5970 5970 5970 0
55 20250401 201000 348200975 5970 5970 5970 5970 0
56 20250401 200900 348200975 5970 5970 5970 5970 0
57 20250401 200800 348200975 5970 5970 5970 5970 0
58 20250401 200700 348200975 5970 5970 5970 5970 0
59 20250401 200600 348200975 5970 5970 5970 5970 0
60 20250401 200500 348200975 5970 5970 5970 5970 0
61 20250401 200400 348200975 5970 5970 5970 5970 0
62 20250401 200300 348200975 5970 5970 5970 5970 616
63 20250401 200200 348200975 5970 5970 5970 5970 0
64 20250401 200100 348200975 5970 5970 5970 5970 0
65 20250401 200000 348200975 5970 5970 5970 5970 0
66 20250401 195900 348200975 5970 5970 5970 5970 0
67 20250401 195800 348200975 5970 5970 5970 5970 0
68 20250401 195700 348200975 5970 5970 5970 5970 0
69 20250401 195600 348200975 5970 5970 5970 5970 0
70 20250401 195500 348200975 5970 5970 5970 5970 0
71 20250401 195400 348200975 5970 5970 5970 5970 0
72 20250401 195300 348200975 5970 5970 5970 5970 0
73 20250401 195200 348200975 5970 5970 5970 5970 0
74 20250401 195100 348200975 5970 5970 5970 5970 0
75 20250401 195000 348200975 5970 5970 5970 5970 0
76 20250401 194900 348200975 5970 5970 5970 5970 0
77 20250401 194800 348200975 5970 5970 5970 5970 0
78 20250401 194700 348200975 5970 5970 5970 5970 0
79 20250401 194600 348200975 5970 5970 5970 5970 0
80 20250401 194500 348200975 5970 5970 5970 5970 0
81 20250401 194400 348200975 5970 5970 5970 5970 0
82 20250401 194300 348200975 5970 5970 5970 5970 0
83 20250401 194200 348200975 5970 5970 5970 5970 0
84 20250401 194100 348200975 5970 5970 5970 5970 0
85 20250401 194000 348200975 5970 5970 5970 5970 0
86 20250401 193900 348200975 5970 5970 5970 5970 0
87 20250401 193800 348200975 5970 5970 5970 5970 0
88 20250401 193700 348200975 5970 5970 5970 5970 0
89 20250401 193600 348200975 5970 5970 5970 5970 0
90 20250401 193500 348200975 5970 5970 5970 5970 0
91 20250401 193400 348200975 5970 5970 5970 5970 0
92 20250401 193300 348200975 5970 5970 5970 5970 616
93 20250401 193200 348200975 5970 5970 5970 5970 0
94 20250401 193100 348200975 5970 5970 5970 5970 0
95 20250401 193000 348200975 5970 5970 5970 5970 0
96 20250401 192900 348200975 5970 5970 5970 5970 0
97 20250401 192800 348200975 5970 5970 5970 5970 0
98 20250401 192700 348200975 5970 5970 5970 5970 0
99 20250401 192600 348200975 5970 5970 5970 5970 0
100 20250401 192500 348200975 5970 5970 5970 5970 0
101 20250401 192400 348200975 5970 5970 5970 5970 0
102 20250401 192300 348200975 5970 5970 5970 5970 0
103 20250401 192200 348200975 5970 5970 5970 5970 0
104 20250401 192100 348200975 5970 5970 5970 5970 0
105 20250401 192000 348200975 5970 5970 5970 5970 0
106 20250401 191900 348200975 5970 5970 5970 5970 0
107 20250401 191800 348200975 5970 5970 5970 5970 0
108 20250401 191700 348200975 5970 5970 5970 5970 0
109 20250401 191600 348200975 5970 5970 5970 5970 0
110 20250401 191500 348200975 5970 5970 5970 5970 0
111 20250401 191400 348200975 5970 5970 5970 5970 0
112 20250401 191300 348200975 5970 5970 5970 5970 0
113 20250401 191200 348200975 5970 5970 5970 5970 0
114 20250401 191100 348200975 5970 5970 5970 5970 0
115 20250401 191000 348200975 5970 5970 5970 5970 0
116 20250401 190900 348200975 5970 5970 5970 5970 0
117 20250401 190800 348200975 5970 5970 5970 5970 0
118 20250401 190700 348200975 5970 5970 5970 5970 0
119 20250401 190600 348200975 5970 5970 5970 5970 0
120 20250401 190500 348200975 5970 5970 5970 5970 0
121 20250401 190400 348200975 5970 5970 5970 5970 0
122 20250401 190300 348200975 5970 5970 5970 5970 616
123 20250401 190200 348200975 5970 5970 5970 5970 0
124 20250401 190100 348200975 5970 5970 5970 5970 0
125 20250401 190000 348200975 5970 5970 5970 5970 0
126 20250401 185900 348200975 5970 5970 5970 5970 0
127 20250401 185800 348200975 5970 5970 5970 5970 0
128 20250401 185700 348200975 5970 5970 5970 5970 0
129 20250401 185600 348200975 5970 5970 5970 5970 0
130 20250401 185500 348200975 5970 5970 5970 5970 0
131 20250401 185400 348200975 5970 5970 5970 5970 0
132 20250401 185300 348200975 5970 5970 5970 5970 0
133 20250401 185200 348200975 5970 5970 5970 5970 0
134 20250401 185100 348200975 5970 5970 5970 5970 0
135 20250401 185000 348200975 5970 5970 5970 5970 0
136 20250401 184900 348200975 5970 5970 5970 5970 0
137 20250401 184800 348200975 5970 5970 5970 5970 0
138 20250401 184700 348200975 5970 5970 5970 5970 0
139 20250401 184600 348200975 5970 5970 5970 5970 0
140 20250401 184500 348200975 5970 5970 5970 5970 0
141 20250401 184400 348200975 5970 5970 5970 5970 0
142 20250401 184300 348200975 5970 5970 5970 5970 0
143 20250401 184200 348200975 5970 5970 5970 5970 0
144 20250401 184100 348200975 5970 5970 5970 5970 0
145 20250401 184000 348200975 5970 5970 5970 5970 0
146 20250401 183900 348200975 5970 5970 5970 5970 0
147 20250401 183800 348200975 5970 5970 5970 5970 0
148 20250401 183700 348200975 5970 5970 5970 5970 0
149 20250401 183600 348200975 5970 5970 5970 5970 0
150 20250401 183500 348200975 5970 5970 5970 5970 0
151 20250401 183400 348200975 5970 5970 5970 5970 0
152 20250401 183300 348200975 5970 5970 5970 5970 616
153 20250401 183200 348200975 5970 5970 5970 5970 0
154 20250401 183100 348200975 5970 5970 5970 5970 0
155 20250401 183000 348200975 5970 5970 5970 5970 0
156 20250401 182900 348200975 5970 5970 5970 5970 0
157 20250401 182800 348200975 5970 5970 5970 5970 0
158 20250401 182700 348200975 5970 5970 5970 5970 0
159 20250401 182600 348200975 5970 5970 5970 5970 0
160 20250401 182500 348200975 5970 5970 5970 5970 0
161 20250401 182400 348200975 5970 5970 5970 5970 0
162 20250401 182300 348200975 5970 5970 5970 5970 0
163 20250401 182200 348200975 5970 5970 5970 5970 0
164 20250401 182100 348200975 5970 5970 5970 5970 0
165 20250401 182000 348200975 5970 5970 5970 5970 0
166 20250401 181900 348200975 5970 5970 5970 5970 0
167 20250401 181800 348200975 5970 5970 5970 5970 0
168 20250401 181700 348200975 5970 5970 5970 5970 0
169 20250401 181600 348200975 5970 5970 5970 5970 0
170 20250401 181500 348200975 5970 5970 5970 5970 0
171 20250401 181400 348200975 5970 5970 5970 5970 0
172 20250401 181300 348200975 5970 5970 5970 5970 0
173 20250401 181200 348200975 5970 5970 5970 5970 0
174 20250401 181100 348200975 5970 5970 5970 5970 0
175 20250401 181000 348200975 5970 5970 5970 5970 0
176 20250401 180900 348200975 5970 5970 5970 5970 0
177 20250401 180800 348200975 5970 5970 5970 5970 0
178 20250401 180700 348200975 5970 5970 5970 5970 0
179 20250401 180600 348200975 5970 5970 5970 5970 0
180 20250401 180500 348200975 5970 5970 5970 5970 0
181 20250401 180400 348200975 5970 5970 5970 5970 0
182 20250401 180300 348200975 5970 5970 5970 5970 616
183 20250401 180200 348200975 5970 5970 5970 5970 0
184 20250401 180100 348200975 5970 5970 5970 5970 0
185 20250401 180000 348200975 5970 5970 5970 5970 0
186 20250401 175900 348200975 5970 5970 5970 5970 0
187 20250401 175800 348200975 5970 5970 5970 5970 0
188 20250401 175700 348200975 5970 5970 5970 5970 0
189 20250401 175600 348200975 5970 5970 5970 5970 0
190 20250401 175500 348200975 5970 5970 5970 5970 0
191 20250401 175400 348200975 5970 5970 5970 5970 0
192 20250401 175300 348200975 5970 5970 5970 5970 0
193 20250401 175200 348200975 5970 5970 5970 5970 0
194 20250401 175100 348200975 5970 5970 5970 5970 0
195 20250401 175000 348200975 5970 5970 5970 5970 0
196 20250401 174900 348200975 5970 5970 5970 5970 0
197 20250401 174800 348200975 5970 5970 5970 5970 0
198 20250401 174700 348200975 5970 5970 5970 5970 0
199 20250401 174600 348200975 5970 5970 5970 5970 0
200 20250401 174500 348200975 5970 5970 5970 5970 0
201 20250401 174400 348200975 5970 5970 5970 5970 0
202 20250401 174300 348200975 5970 5970 5970 5970 0
203 20250401 174200 348200975 5970 5970 5970 5970 0
204 20250401 174100 348200975 5970 5970 5970 5970 0
205 20250401 174000 348200975 5970 5970 5970 5970 0
206 20250401 173900 348200975 5970 5970 5970 5970 0
207 20250401 173800 348200975 5970 5970 5970 5970 0
208 20250401 173700 348200975 5970 5970 5970 5970 0
209 20250401 173600 348200975 5970 5970 5970 5970 0
210 20250401 173500 348200975 5970 5970 5970 5970 0
211 20250401 173400 348200975 5970 5970 5970 5970 0
212 20250401 173300 348200975 5970 5970 5970 5970 616
213 20250401 173200 348200975 5970 5970 5970 5970 0
214 20250401 173100 348200975 5970 5970 5970 5970 0
215 20250401 173000 348200975 5970 5970 5970 5970 0
216 20250401 172900 348200975 5970 5970 5970 5970 0
217 20250401 172800 348200975 5970 5970 5970 5970 0
218 20250401 172700 348200975 5970 5970 5970 5970 0
219 20250401 172600 348200975 5970 5970 5970 5970 0
220 20250401 172500 348200975 5970 5970 5970 5970 0
221 20250401 172400 348200975 5970 5970 5970 5970 0
222 20250401 172300 348200975 5970 5970 5970 5970 0
223 20250401 172200 348200975 5970 5970 5970 5970 0
224 20250401 172100 348200975 5970 5970 5970 5970 0
225 20250401 172000 348200975 5970 5970 5970 5970 0
226 20250401 171900 348200975 5970 5970 5970 5970 0
227 20250401 171800 348200975 5970 5970 5970 5970 0
228 20250401 171700 348200975 5970 5970 5970 5970 0
229 20250401 171600 348200975 5970 5970 5970 5970 0
230 20250401 171500 348200975 5970 5970 5970 5970 0
231 20250401 171400 348200975 5970 5970 5970 5970 0
232 20250401 171300 348200975 5970 5970 5970 5970 0
233 20250401 171200 348200975 5970 5970 5970 5970 0
234 20250401 171100 348200975 5970 5970 5970 5970 0
235 20250401 171000 348200975 5970 5970 5970 5970 0
236 20250401 170900 348200975 5970 5970 5970 5970 0
237 20250401 170800 348200975 5970 5970 5970 5970 0
238 20250401 170700 348200975 5970 5970 5970 5970 0
239 20250401 170600 348200975 5970 5970 5970 5970 0
240 20250401 170500 348200975 5970 5970 5970 5970 0
241 20250401 170400 348200975 5970 5970 5970 5970 0
242 20250401 170300 348200975 5970 5970 5970 5970 616
243 20250401 170200 348200975 5970 5970 5970 5970 0
244 20250401 170100 348200975 5970 5970 5970 5970 0
245 20250401 170000 348200975 5970 5970 5970 5970 0
246 20250401 165900 348200975 5970 5970 5970 5970 0
247 20250401 165800 348200975 5970 5970 5970 5970 0
248 20250401 165700 348200975 5970 5970 5970 5970 0
249 20250401 165600 348200975 5970 5970 5970 5970 0
250 20250401 165500 348200975 5970 5970 5970 5970 0
251 20250401 165400 348200975 5970 5970 5970 5970 0
252 20250401 165300 348200975 5970 5970 5970 5970 0
253 20250401 165200 348200975 5970 5970 5970 5970 0
254 20250401 165100 348200975 5970 5970 5970 5970 0
255 20250401 165000 348200975 5970 5970 5970 5970 0
256 20250401 164900 348200975 5970 5970 5970 5970 0
257 20250401 164800 348200975 5970 5970 5970 5970 0
258 20250401 164700 348200975 5970 5970 5970 5970 0
259 20250401 164600 348200975 5970 5970 5970 5970 0
260 20250401 164500 348200975 5970 5970 5970 5970 0
261 20250401 164400 348200975 5970 5970 5970 5970 0
262 20250401 164300 348200975 5970 5970 5970 5970 0
263 20250401 164200 348200975 5970 5970 5970 5970 0
264 20250401 164100 348200975 5970 5970 5970 5970 0
265 20250401 164000 348200975 5970 5970 5970 5970 0
266 20250401 163900 348200975 5970 5970 5970 5970 0
267 20250401 163800 348200975 5970 5970 5970 5970 0
268 20250401 163700 348200975 5970 5970 5970 5970 0
269 20250401 163600 348200975 5970 5970 5970 5970 0
270 20250401 163500 348200975 5970 5970 5970 5970 0
271 20250401 163400 348200975 5970 5970 5970 5970 0
272 20250401 163300 348200975 5970 5970 5970 5970 616
273 20250401 163200 348200975 5970 5970 5970 5970 0
274 20250401 163100 348200975 5970 5970 5970 5970 0
275 20250401 163000 348200975 5970 5970 5970 5970 0
276 20250401 162900 348200975 5970 5970 5970 5970 0
277 20250401 162800 348200975 5970 5970 5970 5970 0
278 20250401 162700 348200975 5970 5970 5970 5970 0
279 20250401 162600 348200975 5970 5970 5970 5970 0
280 20250401 162500 348200975 5970 5970 5970 5970 0
281 20250401 162400 348200975 5970 5970 5970 5970 0
282 20250401 162300 348200975 5970 5970 5970 5970 0
283 20250401 162200 348200975 5970 5970 5970 5970 0
284 20250401 162100 348200975 5970 5970 5970 5970 0
285 20250401 162000 348200975 5970 5970 5970 5970 0
286 20250401 161900 348200975 5970 5970 5970 5970 0
287 20250401 161800 348200975 5970 5970 5970 5970 0
288 20250401 161700 348200975 5970 5970 5970 5970 0
289 20250401 161600 348200975 5970 5970 5970 5970 0
290 20250401 161500 348200975 5970 5970 5970 5970 0
291 20250401 161400 348200975 5970 5970 5970 5970 0
292 20250401 161300 348200975 5970 5970 5970 5970 0
293 20250401 161200 348200975 5970 5970 5970 5970 0
294 20250401 161100 348200975 5970 5970 5970 5970 0
295 20250401 161000 348200975 5970 5970 5970 5970 0
296 20250401 160900 348200975 5970 5970 5970 5970 0
297 20250401 160800 348200975 5970 5970 5970 5970 0
298 20250401 160700 348200975 5970 5970 5970 5970 0
299 20250401 160600 348200975 5970 5970 5970 5970 0
300 20250401 160500 348200975 5970 5970 5970 5970 0
301 20250401 160400 348200975 5970 5970 5970 5970 0
302 20250401 160300 348200975 5970 5970 5970 5970 616
303 20250401 160200 348200975 5970 5970 5970 5970 0
304 20250401 160100 348200975 5970 5970 5970 5970 0
305 20250401 160000 348200975 5970 5970 5970 5970 0
306 20250401 155900 348200975 5970 5970 5970 5970 0
307 20250401 155800 348200975 5970 5970 5970 5970 0
308 20250401 155700 348200975 5970 5970 5970 5970 0
309 20250401 155600 348200975 5970 5970 5970 5970 0
310 20250401 155500 348200975 5970 5970 5970 5970 0
311 20250401 155400 348200975 5970 5970 5970 5970 0
312 20250401 155300 348200975 5970 5970 5970 5970 0
313 20250401 155200 348200975 5970 5970 5970 5970 0
314 20250401 155100 348200975 5970 5970 5970 5970 0
315 20250401 155000 348200975 5970 5970 5970 5970 0
316 20250401 154900 348200975 5970 5970 5970 5970 0
317 20250401 154800 348200975 5970 5970 5970 5970 0
318 20250401 154700 348200975 5970 5970 5970 5970 0
319 20250401 154600 348200975 5970 5970 5970 5970 0
320 20250401 154500 348200975 5970 5970 5970 5970 0
321 20250401 154400 348200975 5970 5970 5970 5970 0
322 20250401 154300 348200975 5970 5970 5970 5970 0
323 20250401 154200 348200975 5970 5970 5970 5970 0
324 20250401 154100 348200975 5970 5970 5970 5970 0
325 20250401 154000 348200975 5970 5970 5970 5970 0
326 20250401 153900 348200975 5970 5970 5970 5970 0
327 20250401 153800 348200975 5970 5970 5970 5970 0
328 20250401 153700 348200975 5970 5970 5970 5970 0
329 20250401 153600 348200975 5970 5970 5970 5970 0
330 20250401 153500 348200975 5970 5970 5970 5970 0
331 20250401 153400 348200975 5970 5970 5970 5970 0
332 20250401 153300 348200975 5970 5970 5970 5970 616
333 20250401 153200 348200975 5970 5970 5970 5970 0
334 20250401 153100 348200975 5970 5970 5970 5970 0
335 20250401 153000 348200975 5970 5970 5970 5970 616
336 20250401 152900 344523455 5920 5920 5920 5920 0
337 20250401 152800 344523455 5920 5920 5920 5920 0
338 20250401 152700 344523455 5920 5920 5920 5920 0
339 20250401 152600 344523455 5920 5920 5920 5920 0
340 20250401 152500 344523455 5920 5920 5920 5920 0
341 20250401 152400 344523455 5920 5920 5920 5920 0
342 20250401 152300 344523455 5920 5920 5920 5920 0
343 20250401 152200 344523455 5920 5920 5920 5920 0
344 20250401 152100 344523455 5920 5920 5920 5920 0
345 20250401 152000 344523455 5920 5920 5920 5920 0
346 20250401 151900 344523455 5920 5920 5920 5880 186
347 20250401 151800 343423575 5920 5890 5920 5890 62
348 20250401 151700 343056715 5880 5880 5880 5880 247
349 20250401 151600 341604355 5890 5940 5940 5890 333
350 20250401 151500 339634805 5940 5930 5940 5920 160
351 20250401 151400 338685645 5920 5930 5930 5920 144
352 20250401 151300 337831945 5930 5930 5930 5930 123
353 20250401 151200 337102555 5930 5930 5930 5920 62
354 20250401 151100 336734925 5910 5910 5910 5910 22
355 20250401 151000 336604905 5910 5910 5910 5910 150
356 20250401 150900 335718405 5910 5910 5910 5910 22
357 20250401 150800 335588385 5920 5920 5920 5920 1
358 20250401 150700 335582465 5920 5920 5920 5920 186
359 20250401 150600 334481345 5910 5910 5910 5910 22
360 20250401 150500 334351325 5920 5920 5920 5920 36
361 20250401 150400 334138205 5900 5900 5900 5900 172
362 20250401 150300 333123405 5910 5910 5910 5910 940
363 20250401 150200 327568005 5900 5900 5900 5900 0
364 20250401 150100 327568005 5900 5905 5905 5900 172
365 20250401 150000 326552955 5900 5900 5900 5900 0
366 20250401 145900 326552955 5900 5900 5900 5900 0
367 20250401 145800 326552955 5900 5900 5900 5900 172
368 20250401 145700 325538155 5900 5900 5900 5900 0
369 20250401 145600 325538155 5900 5900 5900 5900 22
370 20250401 145500 325408355 5900 5900 5900 5900 150
371 20250401 145400 324523355 5900 5900 5900 5900 0
372 20250401 145300 324523355 5900 5900 5900 5900 22
373 20250401 145200 324393555 5930 5930 5930 5930 761
374 20250401 145100 319880825 5890 5890 5890 5890 0
375 20250401 145000 319880825 5890 5890 5890 5890 322
376 20250401 144900 317984245 5890 5890 5890 5890 0
377 20250401 144800 317984245 5890 5890 5890 5890 22
378 20250401 144700 317854665 5890 5890 5890 5890 650
379 20250401 144600 314026165 5890 5890 5890 5890 100
380 20250401 144500 313437165 5890 5890 5890 5890 22
381 20250401 144400 313307585 5890 5890 5890 5890 150
382 20250401 144300 312424085 5890 5940 5940 5890 41
383 20250401 144200 312181645 5940 5940 5940 5940 0
384 20250401 144100 312181645 5940 5940 5940 5940 4
385 20250401 144000 312157885 5900 5910 5920 5900 1073
386 20250401 143900 305821895 5940 5940 5940 5940 26
387 20250401 143800 305667455 5920 5920 5920 5920 150
388 20250401 143700 304779455 5920 5920 5920 5920 22
389 20250401 143600 304649215 5920 5920 5920 5920 0
390 20250401 143500 304649215 5920 5920 5920 5920 172
391 20250401 143400 303630975 5930 5930 5930 5930 5
392 20250401 143300 303601325 5920 5920 5920 5920 150
393 20250401 143200 302713325 5920 5940 5950 5920 411
394 20250401 143100 300270415 5940 5940 5940 5940 97
395 20250401 143000 299694235 5890 5890 5890 5890 22
396 20250401 142900 299564655 5940 5940 5940 5940 0
397 20250401 142800 299564655 5940 5940 5950 5900 712
398 20250401 142700 295361535 5900 5920 5950 5900 127
399 20250401 142600 294609335 5880 5880 5880 5880 100
400 20250401 142500 294021335 5880 5880 5880 5880 0
401 20250401 142400 294021335 5880 5880 5880 5880 172
402 20250401 142300 293009975 5880 5880 5880 5880 0
403 20250401 142200 293009975 5880 5910 5910 5880 43
404 20250401 142100 292756505 5910 5880 5910 5880 223
405 20250401 142000 291443545 5880 5880 5880 5880 0
406 20250401 141900 291443545 5880 5880 5880 5880 22
407 20250401 141800 291314185 5880 5880 5880 5880 150
408 20250401 141700 290432185 5880 5880 5880 5880 22
409 20250401 141600 290302825 5920 5920 5920 5920 31
410 20250401 141500 290119305 5910 5870 5910 5870 181
411 20250401 141400 289055595 5870 5870 5870 5870 22
412 20250401 141300 288926455 5870 5870 5870 5870 0
413 20250401 141200 288926455 5870 5870 5870 5870 150
414 20250401 141100 288045955 5870 5870 5870 5870 22
415 20250401 141000 287916815 5880 5880 5880 5880 150
416 20250401 140900 287034815 5880 5880 5880 5880 22
417 20250401 140800 286905455 5890 5890 5890 5890 0
418 20250401 140700 286905455 5890 5890 5890 5890 150
419 20250401 140600 286021955 5890 5910 5920 5890 594
420 20250401 140500 282511565 5890 5890 5890 5890 327
421 20250401 140400 280585535 5890 5890 5890 5890 172
422 20250401 140300 279572455 5890 5890 5890 5890 0
423 20250401 140200 279572455 5890 5890 5890 5890 0
424 20250401 140100 279572455 5890 5890 5890 5890 172
425 20250401 140000 278559375 5890 5890 5890 5890 0
426 20250401 135900 278559375 5890 5890 5890 5890 200
427 20250401 135800 277381375 5890 5890 5890 5890 172
428 20250401 135700 276368295 5890 5900 5900 5890 917
429 20250401 135600 270958015 5900 5900 5900 5900 22
430 20250401 135500 270828215 5900 5900 5900 5900 150
431 20250401 135400 269943215 5900 5900 5900 5900 100
432 20250401 135300 269353215 5900 5900 5900 5900 22
433 20250401 135200 269223415 5900 5900 5900 5900 150
434 20250401 135100 268338415 5900 5900 5900 5900 22
435 20250401 135000 268208615 5900 5900 5900 5900 150
436 20250401 134900 267323615 5900 5900 5900 5900 0
437 20250401 134800 267323615 5900 5900 5900 5900 22
438 20250401 134700 267193815 5900 5900 5900 5900 150
439 20250401 134600 266308815 5900 5900 5900 5900 2002
440 20250401 134500 254497015 5900 5900 5900 5900 22
441 20250401 134400 254367215 5910 5910 5910 5910 150
442 20250401 134300 253480715 5910 5910 5910 5910 22
443 20250401 134200 253350695 5910 5910 5910 5910 0
444 20250401 134100 253350695 5910 5910 5910 5910 150
445 20250401 134000 252464195 5910 5910 5910 5910 22
446 20250401 133900 252334175 5920 5920 5920 5920 0
447 20250401 133800 252334175 5920 5920 5920 5920 322
448 20250401 133700 250427935 5920 5920 5920 5920 0
449 20250401 133600 250427935 5920 5920 5920 5920 25
450 20250401 133500 250279935 5930 5930 5930 5930 173
451 20250401 133400 249254045 5950 5950 5950 5950 0
452 20250401 133300 249254045 5950 5930 5950 5930 302
453 20250401 133200 247463165 5930 5940 5940 5930 314
454 20250401 133100 245598625 5940 5940 5940 5940 0
455 20250401 133000 245598625 5940 5930 5940 5930 23
456 20250401 132900 245462225 5950 5950 5950 5950 0
457 20250401 132800 245462225 5950 5950 5950 5950 1
458 20250401 132700 245456275 5930 5930 5930 5930 172
459 20250401 132600 244436315 5930 5930 5930 5930 0
460 20250401 132500 244436315 5930 5930 5930 5930 22
461 20250401 132400 244305855 5940 5940 5940 5940 283
462 20250401 132300 242624835 5940 5940 5940 5940 65
463 20250401 132200 242238735 5920 5920 5920 5920 22
464 20250401 132100 242108495 5920 5920 5920 5920 150
465 20250401 132000 241220495 5920 5920 5920 5920 100
466 20250401 131900 240628495 5920 5920 5920 5920 22
467 20250401 131800 240498255 5940 5940 5940 5940 0
468 20250401 131700 240498255 5940 5900 5940 5900 77
469 20250401 131600 240041925 5900 5900 5900 5900 0
470 20250401 131500 240041925 5900 5900 5900 5900 150
471 20250401 131400 239156925 5900 5900 5900 5900 22
472 20250401 131300 239027125 5910 5910 5910 5910 0
473 20250401 131200 239027125 5910 5910 5910 5910 172
474 20250401 131100 238010605 5910 5910 5910 5910 142
475 20250401 131000 237171385 5920 5920 5920 5920 150
476 20250401 130900 236283385 5910 5910 5910 5910 172
477 20250401 130800 235266865 5910 5910 5910 5910 0
478 20250401 130700 235266865 5910 5910 5910 5910 150
479 20250401 130600 234380365 5910 5910 5910 5910 22
480 20250401 130500 234250345 5910 5910 5910 5910 0
481 20250401 130400 234250345 5910 5910 5910 5910 22
482 20250401 130300 234120325 5920 5920 5920 5920 61
483 20250401 130200 233759205 5910 5910 5910 5910 0
484 20250401 130100 233759205 5910 5910 5910 5910 173
485 20250401 130000 232736775 5910 5910 5910 5910 0
486 20250401 125900 232736775 5910 5920 5920 5910 122
487 20250401 125800 232014755 5920 5910 5920 5910 356
488 20250401 125700 229910235 5910 5910 5910 5910 0
489 20250401 125600 229910235 5910 5910 5910 5910 22
490 20250401 125500 229780215 5910 5910 5910 5910 150
491 20250401 125400 228893715 5920 5920 5920 5920 59
492 20250401 125300 228544435 5920 5920 5920 5920 22
493 20250401 125200 228414195 5920 5920 5920 5920 150
494 20250401 125100 227526195 5920 5920 5920 5920 35
495 20250401 125000 227318995 5930 5930 5930 5930 0
496 20250401 124900 227318995 5930 5930 5930 5930 0
497 20250401 124800 227318995 5930 5930 5930 5930 9
498 20250401 124700 227265625 5940 5940 5940 5940 1
499 20250401 124600 227259685 5920 5920 5940 5920 172
500 20250401 124500 226240265 5920 5920 5920 5920 0
501 20250401 124400 226240265 5920 5920 5920 5920 150
502 20250401 124300 225352265 5920 5920 5920 5920 22
503 20250401 124200 225222025 5930 5930 5930 5930 105
504 20250401 124100 224599375 5930 5930 5930 5930 45
505 20250401 124000 224332525 5930 5930 5930 5930 22
506 20250401 123900 224202065 5940 5940 5940 5940 0
507 20250401 123800 224202065 5940 5930 5940 5930 306
508 20250401 123700 222384645 5920 5920 5920 5920 0
509 20250401 123600 222384645 5920 5920 5920 5920 0
510 20250401 123500 222384645 5920 5910 5920 5910 172
511 20250401 123400 221367905 5910 5910 5910 5910 0
512 20250401 123300 221367905 5910 5910 5910 5910 22
513 20250401 123200 221237885 5920 5930 5930 5920 150
514 20250401 123100 220349805 5920 5920 5920 5920 0
515 20250401 123000 220349805 5920 5920 5920 5920 22
516 20250401 122900 220219565 5920 5920 5920 5920 150
517 20250401 122800 219331565 5920 5920 5920 5920 0
518 20250401 122700 219331565 5920 5920 5920 5920 38
519 20250401 122600 219106605 5920 5920 5920 5920 150
520 20250401 122500 218218605 5920 5920 5920 5920 22
521 20250401 122400 218088365 5920 5920 5920 5920 150
522 20250401 122300 217200365 5920 5920 5920 5920 0
523 20250401 122200 217200365 5920 5920 5920 5920 22
524 20250401 122100 217070125 5920 5920 5920 5920 150
525 20250401 122000 216182125 5920 5920 5920 5920 22
526 20250401 121900 216051885 5930 5930 5930 5930 0
527 20250401 121800 216051885 5930 5930 5930 5930 300
528 20250401 121700 214272885 5920 5920 5920 5920 22
529 20250401 121600 214142645 5920 5920 5920 5920 0
530 20250401 121500 214142645 5920 5920 5920 5920 150
531 20250401 121400 213254645 5920 5920 5920 5920 22
532 20250401 121300 213124405 5930 5930 5930 5930 0
533 20250401 121200 213124405 5930 5930 5940 5930 172
534 20250401 121100 212104415 5930 5930 5930 5930 0
535 20250401 121000 212104415 5930 5930 5930 5930 0
536 20250401 120900 212104415 5930 5940 5950 5930 364
537 20250401 120800 209939825 5920 5920 5920 5920 0
538 20250401 120700 209939825 5920 5920 5920 5920 22
539 20250401 120600 209809585 5950 5920 5950 5920 2
540 20250401 120500 209797715 5920 5920 5920 5920 0
541 20250401 120400 209797715 5920 5920 5920 5920 22
542 20250401 120300 209667475 5930 5930 5930 5930 150
543 20250401 120200 208777975 5930 5930 5930 5930 0
544 20250401 120100 208777975 5930 5930 5930 5930 172
545 20250401 120000 207758015 5930 5930 5930 5930 0
546 20250401 115900 207758015 5930 5930 5930 5930 22
547 20250401 115800 207627555 5950 5940 5950 5940 253
548 20250401 115700 206124475 5910 5910 5910 5910 0
549 20250401 115600 206124475 5910 5910 5910 5910 22
550 20250401 115500 205994455 5910 5920 5920 5910 300
551 20250401 115400 204219955 5920 5920 5920 5920 23
552 20250401 115300 204083795 5920 5920 5920 5920 0
553 20250401 115200 204083795 5920 5920 5920 5920 300
554 20250401 115100 202307795 5920 5920 5920 5920 22
555 20250401 115000 202177555 5940 5950 5950 5920 512
556 20250401 114900 199136085 5950 5950 5950 5950 251
557 20250401 114800 197642635 5950 5950 5950 5950 63
558 20250401 114700 197267785 5950 5950 5950 5950 0
559 20250401 114600 197267785 5950 5960 5960 5950 161
560 20250401 114500 196309725 5970 5970 5970 5970 0
561 20250401 114400 196309725 5970 5970 5970 5970 0
562 20250401 114300 196309725 5970 5970 5970 5970 22
563 20250401 114200 196178385 5960 5960 5960 5960 0
564 20250401 114100 196178385 5960 5960 5960 5960 172
565 20250401 114000 195153265 5960 5960 5960 5960 0
566 20250401 113900 195153265 5960 5960 5960 5960 53
567 20250401 113800 194837385 5960 5970 5970 5960 569
568 20250401 113700 191440675 6000 5970 6000 5970 300
569 20250401 113600 189648005 5960 5960 5960 5960 0
570 20250401 113500 189648005 5960 5960 5960 5960 22
571 20250401 113400 189516885 5970 5970 5970 5970 0
572 20250401 113300 189516885 5970 5970 5970 5970 22
573 20250401 113200 189385545 5970 5970 5970 5970 150
574 20250401 113100 188490045 5970 5960 5970 5960 168
575 20250401 113000 187487425 5930 5950 5950 5930 64
576 20250401 112900 187107065 5920 5920 5920 5920 150
577 20250401 112800 186219065 5910 5910 5910 5910 22
578 20250401 112700 186089045 5910 5910 5910 5910 9
579 20250401 112600 186035855 5910 5910 5910 5910 150
580 20250401 112500 185149355 5910 5910 5910 5910 22
581 20250401 112400 185019335 5920 5920 5920 5920 0
582 20250401 112300 185019335 5920 5930 5930 5920 311
583 20250401 112200 183176615 5900 5900 5900 5900 22
584 20250401 112100 183046815 5910 5910 5910 5910 1
585 20250401 112000 183040905 5910 5910 5910 5910 172
586 20250401 111900 182024385 5930 5930 5930 5930 0
587 20250401 111800 182024385 5930 5930 5930 5930 9
588 20250401 111700 181971015 5930 5910 5930 5910 56
589 20250401 111600 181639375 5910 5910 5910 5910 0
590 20250401 111500 181639375 5910 5900 5910 5900 238
591 20250401 111400 180235165 5920 5920 5920 5920 222
592 20250401 111300 178920925 5900 5900 5900 5900 0
593 20250401 111200 178920925 5900 5910 5910 5900 22
594 20250401 111100 178791035 5920 5920 5920 5920 0
595 20250401 111000 178791035 5920 5920 5920 5920 99
596 20250401 110900 178204955 5900 5910 5910 5900 172
597 20250401 110800 177188655 5910 5910 5910 5910 0
598 20250401 110700 177188655 5910 5910 5910 5910 22
599 20250401 110600 177058635 5950 5950 5950 5950 85
600 20250401 110500 176552885 5950 5950 5950 5950 0
601 20250401 110400 176552885 5950 5900 5950 5900 37
602 20250401 110300 176333835 5910 5920 5920 5910 150
603 20250401 110200 175446335 5910 5930 5940 5910 184
604 20250401 110100 174355585 5930 5930 5930 5930 0
605 20250401 110000 174355585 5930 5930 5930 5930 0
606 20250401 105900 174355585 5930 5900 5930 5900 32
607 20250401 105800 174166485 5910 5910 5910 5910 150
608 20250401 105700 173279985 5910 5910 5910 5910 0
609 20250401 105600 173279985 5910 5910 5910 5910 22
610 20250401 105500 173149965 5920 5910 5920 5910 1025
611 20250401 105400 167091965 5910 5880 5910 5880 79
612 20250401 105300 166626405 5905 5905 5905 5905 0
613 20250401 105200 166626405 5905 5905 5905 5905 1
614 20250401 105100 166620500 5880 5880 5880 5880 22
615 20250401 105000 166491140 5920 5920 5920 5920 725
616 20250401 104900 162199140 5920 5890 5920 5890 325
617 20250401 104800 160282320 5900 5900 5900 5900 0
618 20250401 104700 160282320 5900 5900 5900 5900 0
619 20250401 104600 160282320 5900 5900 5900 5900 1171
620 20250401 104500 153373420 5910 5910 5910 5910 0
621 20250401 104400 153373420 5910 5940 5940 5910 1004
622 20250401 104300 147432550 5910 5920 5940 5910 1076
623 20250401 104200 141062790 5910 5910 5910 5910 0
624 20250401 104100 141062790 5910 5910 5910 5910 22
625 20250401 104000 140932770 5910 5910 5910 5910 150
626 20250401 103900 140046270 5910 5910 5910 5910 0
627 20250401 103800 140046270 5910 5910 5920 5910 42
628 20250401 103700 139797910 5920 5900 5920 5900 813
629 20250401 103600 135000400 5900 5900 5900 5900 20
630 20250401 103500 134882400 5910 5920 5920 5910 569
631 20250401 103400 131519090 5940 5940 5940 5940 7
632 20250401 103300 131477510 5910 5910 5910 5910 36
633 20250401 103200 131264750 5910 5910 5910 5910 150
634 20250401 103100 130378250 5910 5910 5910 5910 0
635 20250401 103000 130378250 5910 5940 5950 5910 132
636 20250401 102900 129594620 5920 5920 5920 5920 398
637 20250401 102800 127238460 5920 5940 5940 5920 28
638 20250401 102700 127072580 5940 5940 5940 5940 26
639 20250401 102600 126918140 5910 5910 5910 5910 0
640 20250401 102500 126918140 5910 5940 5940 5910 23
641 20250401 102400 126782180 5920 5920 5920 5920 0
642 20250401 102300 126782180 5920 5920 5920 5920 22
643 20250401 102200 126651940 5930 5930 5930 5930 0
644 20250401 102100 126651940 5930 5930 5930 5930 40
645 20250401 102000 126414740 5940 5940 5940 5940 44
646 20250401 101900 126153380 5960 5960 5960 5960 0
647 20250401 101800 126153380 5960 5960 5960 5960 0
648 20250401 101700 126153380 5960 5990 5990 5960 341
649 20250401 101600 124116000 5990 6010 6010 5980 29
650 20250401 101500 123942350 6020 5980 6020 5980 267
651 20250401 101400 122341060 5980 5980 5980 5980 480
652 20250401 101300 119470660 6030 6000 6030 5980 2154
653 20250401 101200 106559190 5990 5960 6020 5950 3430
654 20250401 101100 86003750 5950 5920 5950 5920 706
655 20250401 101000 81810970 5920 5900 5930 5900 106
656 20250401 100900 81183160 5900 5880 5900 5880 493
657 20250401 100800 78275060 5880 5880 5880 5880 0
658 20250401 100700 78275060 5880 5830 5880 5830 893
659 20250401 100600 73049940 5830 5840 5840 5830 101
660 20250401 100500 72460130 5840 5830 5840 5830 286
661 20250401 100400 70791990 5830 5830 5830 5830 22
662 20250401 100300 70663730 5850 5850 5850 5850 53
663 20250401 100200 70353680 5830 5830 5830 5830 22
664 20250401 100100 70225420 5840 5820 5840 5820 608
665 20250401 100000 66685940 5820 5820 5820 5820 233
666 20250401 095900 65329880 5820 5820 5820 5820 22
667 20250401 095800 65201840 5850 5850 5850 5850 179
668 20250401 095700 64154690 5850 5810 5850 5810 23
669 20250401 095600 64021020 5850 5840 5850 5840 87
670 20250401 095500 63512760 5840 5830 5840 5820 716
671 20250401 095400 59344540 5830 5840 5840 5830 98
672 20250401 095300 58772440 5840 5840 5840 5840 10
673 20250401 095200 58714040 5840 5840 5840 5840 0
674 20250401 095100 58714040 5840 5870 5870 5840 23
675 20250401 095000 58579690 5830 5830 5830 5830 0
676 20250401 094900 58579690 5830 5870 5870 5830 23
677 20250401 094800 58445560 5870 5870 5870 5870 13
678 20250401 094700 58369250 5860 5830 5860 5810 552
679 20250401 094600 55145900 5830 5810 5830 5810 79
680 20250401 094500 54685770 5830 5830 5830 5830 0
681 20250401 094400 54685770 5830 5820 5830 5820 53
682 20250401 094300 54377000 5850 5850 5850 5850 0
683 20250401 094200 54377000 5850 5830 5850 5830 288
684 20250401 094100 52697380 5850 5830 5850 5830 88
685 20250401 094000 52183780 5850 5850 5850 5850 0
686 20250401 093900 52183780 5850 5850 5850 5850 0
687 20250401 093800 52183780 5850 5830 5850 5830 120
688 20250401 093700 51483020 5840 5840 5840 5840 0
689 20250401 093600 51483020 5840 5840 5840 5840 0
690 20250401 093500 51483020 5840 5840 5840 5840 0
691 20250401 093400 51483020 5840 5840 5840 5840 0
692 20250401 093300 51483020 5840 5840 5840 5840 0
693 20250401 093200 51483020 5840 5840 5840 5840 0
694 20250401 093100 51483020 5840 5850 5850 5840 492
695 20250401 093000 48609570 5870 5870 5870 5870 164
696 20250401 092900 47646890 5840 5850 5850 5840 530
697 20250401 092800 44546590 5850 5850 5850 5850 0
698 20250401 092700 44546590 5850 5850 5850 5850 30
699 20250401 092600 44371090 5850 5850 5850 5850 0
700 20250401 092500 44371090 5850 5860 5860 5850 3
701 20250401 092400 44353520 5860 5860 5860 5860 8
702 20250401 092300 44306640 5870 5860 5870 5860 75
703 20250401 092200 43866830 5900 5890 5900 5850 850
704 20250401 092100 38881220 5880 5860 5880 5850 134
705 20250401 092000 38096270 5880 5880 5880 5880 22
706 20250401 091900 37966910 5870 5860 5870 5860 38
707 20250401 091800 37744110 5860 5860 5860 5860 0
708 20250401 091700 37744110 5860 5860 5860 5850 71
709 20250401 091600 37328520 5860 5870 5870 5860 516
710 20250401 091500 34303430 5930 5930 5930 5930 3
711 20250401 091400 34285640 5870 5920 5950 5870 1140
712 20250401 091300 27574720 5920 5900 5920 5890 384
713 20250401 091200 25307800 5890 5890 5890 5880 284
714 20250401 091100 23635060 5890 5890 5890 5890 2
715 20250401 091000 23623280 5860 5880 5880 5860 241
716 20250401 090900 22206220 5860 5870 5870 5860 395
717 20250401 090800 19887910 5870 5820 5870 5820 1089
718 20250401 090700 13522740 5830 5830 5830 5830 0
719 20250401 090600 13522740 5830 5770 5830 5770 1001
720 20250401 090500 7721580 5790 5790 5790 5790 0
721 20250401 090400 7721580 5790 5790 5790 5790 0
722 20250401 090300 7721580 5790 5790 5790 5790 18
723 20250401 090200 7617360 5800 5790 5800 5790 224
724 20250401 090100 6320300 5810 5850 5870 5810 197
725 20250401 090000 5169960 5840 5710 5850 5710 895