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

746
315640/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,746 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,212400,490327700,6030,6030,6030,6030,3041
20250401,212300,490327700,6030,6030,6030,6030,0
20250401,212200,490327700,6030,6030,6030,6030,0
20250401,212100,490327700,6030,6030,6030,6030,0
20250401,212000,490327700,6030,6030,6030,6030,0
20250401,211900,490327700,6030,6030,6030,6030,0
20250401,211800,490327700,6030,6030,6030,6030,0
20250401,211700,490327700,6030,6030,6030,6030,0
20250401,211600,490327700,6030,6030,6030,6030,0
20250401,211500,490327700,6030,6030,6030,6030,0
20250401,211400,490327700,6030,6030,6030,6030,0
20250401,211300,490327700,6030,6030,6030,6030,0
20250401,211200,490327700,6030,6030,6030,6030,0
20250401,211100,490327700,6030,6030,6030,6030,0
20250401,211000,490327700,6030,6030,6030,6030,0
20250401,210900,490327700,6030,6030,6030,6030,0
20250401,210800,490327700,6030,6030,6030,6030,0
20250401,210700,490327700,6030,6030,6030,6030,0
20250401,210600,490327700,6030,6030,6030,6030,0
20250401,210500,490327700,6030,6030,6030,6030,0
20250401,210400,490327700,6030,6030,6030,6030,0
20250401,210300,490327700,6030,6030,6030,6030,0
20250401,210200,490327700,6030,6030,6030,6030,0
20250401,210100,490327700,6030,6030,6030,6030,0
20250401,210000,490327700,6030,6030,6030,6030,0
20250401,205900,490327700,6030,6030,6030,6030,0
20250401,205800,490327700,6030,6030,6030,6030,0
20250401,205700,490327700,6030,6030,6030,6030,0
20250401,205600,490327700,6030,6030,6030,6030,0
20250401,205500,490327700,6030,6030,6030,6030,0
20250401,205400,490327700,6030,6030,6030,6030,3041
20250401,205300,490327700,6030,6030,6030,6030,0
20250401,205200,490327700,6030,6030,6030,6030,0
20250401,205100,490327700,6030,6030,6030,6030,0
20250401,205000,490327700,6030,6030,6030,6030,0
20250401,204900,490327700,6030,6030,6030,6030,0
20250401,204800,490327700,6030,6030,6030,6030,0
20250401,204700,490327700,6030,6030,6030,6030,0
20250401,204600,490327700,6030,6030,6030,6030,0
20250401,204500,490327700,6030,6030,6030,6030,0
20250401,204400,490327700,6030,6030,6030,6030,0
20250401,204300,490327700,6030,6030,6030,6030,0
20250401,204200,490327700,6030,6030,6030,6030,0
20250401,204100,490327700,6030,6030,6030,6030,0
20250401,204000,490327700,6030,6030,6030,6030,0
20250401,203900,490327700,6030,6030,6030,6030,0
20250401,203800,490327700,6030,6030,6030,6030,0
20250401,203700,490327700,6030,6030,6030,6030,0
20250401,203600,490327700,6030,6030,6030,6030,0
20250401,203500,490327700,6030,6030,6030,6030,0
20250401,203400,490327700,6030,6030,6030,6030,0
20250401,203300,490327700,6030,6030,6030,6030,0
20250401,203200,490327700,6030,6030,6030,6030,0
20250401,203100,490327700,6030,6030,6030,6030,0
20250401,203000,490327700,6030,6030,6030,6030,0
20250401,202900,490327700,6030,6030,6030,6030,0
20250401,202800,490327700,6030,6030,6030,6030,0
20250401,202700,490327700,6030,6030,6030,6030,0
20250401,202600,490327700,6030,6030,6030,6030,0
20250401,202500,490327700,6030,6030,6030,6030,0
20250401,202400,490327700,6030,6030,6030,6030,3041
20250401,202300,490327700,6030,6030,6030,6030,0
20250401,202200,490327700,6030,6030,6030,6030,0
20250401,202100,490327700,6030,6030,6030,6030,0
20250401,202000,490327700,6030,6030,6030,6030,0
20250401,201900,490327700,6030,6030,6030,6030,0
20250401,201800,490327700,6030,6030,6030,6030,0
20250401,201700,490327700,6030,6030,6030,6030,0
20250401,201600,490327700,6030,6030,6030,6030,0
20250401,201500,490327700,6030,6030,6030,6030,0
20250401,201400,490327700,6030,6030,6030,6030,0
20250401,201300,490327700,6030,6030,6030,6030,0
20250401,201200,490327700,6030,6030,6030,6030,0
20250401,201100,490327700,6030,6030,6030,6030,0
20250401,201000,490327700,6030,6030,6030,6030,0
20250401,200900,490327700,6030,6030,6030,6030,0
20250401,200800,490327700,6030,6030,6030,6030,0
20250401,200700,490327700,6030,6030,6030,6030,0
20250401,200600,490327700,6030,6030,6030,6030,0
20250401,200500,490327700,6030,6030,6030,6030,0
20250401,200400,490327700,6030,6030,6030,6030,0
20250401,200300,490327700,6030,6030,6030,6030,0
20250401,200200,490327700,6030,6030,6030,6030,0
20250401,200100,490327700,6030,6030,6030,6030,0
20250401,200000,490327700,6030,6030,6030,6030,0
20250401,195900,490327700,6030,6030,6030,6030,0
20250401,195800,490327700,6030,6030,6030,6030,0
20250401,195700,490327700,6030,6030,6030,6030,0
20250401,195600,490327700,6030,6030,6030,6030,0
20250401,195500,490327700,6030,6030,6030,6030,0
20250401,195400,490327700,6030,6030,6030,6030,3041
20250401,195300,490327700,6030,6030,6030,6030,0
20250401,195200,490327700,6030,6030,6030,6030,0
20250401,195100,490327700,6030,6030,6030,6030,0
20250401,195000,490327700,6030,6030,6030,6030,0
20250401,194900,490327700,6030,6030,6030,6030,0
20250401,194800,490327700,6030,6030,6030,6030,0
20250401,194700,490327700,6030,6030,6030,6030,0
20250401,194600,490327700,6030,6030,6030,6030,0
20250401,194500,490327700,6030,6030,6030,6030,0
20250401,194400,490327700,6030,6030,6030,6030,0
20250401,194300,490327700,6030,6030,6030,6030,0
20250401,194200,490327700,6030,6030,6030,6030,0
20250401,194100,490327700,6030,6030,6030,6030,0
20250401,194000,490327700,6030,6030,6030,6030,0
20250401,193900,490327700,6030,6030,6030,6030,0
20250401,193800,490327700,6030,6030,6030,6030,0
20250401,193700,490327700,6030,6030,6030,6030,0
20250401,193600,490327700,6030,6030,6030,6030,0
20250401,193500,490327700,6030,6030,6030,6030,0
20250401,193400,490327700,6030,6030,6030,6030,0
20250401,193300,490327700,6030,6030,6030,6030,0
20250401,193200,490327700,6030,6030,6030,6030,0
20250401,193100,490327700,6030,6030,6030,6030,0
20250401,193000,490327700,6030,6030,6030,6030,0
20250401,192900,490327700,6030,6030,6030,6030,0
20250401,192800,490327700,6030,6030,6030,6030,0
20250401,192700,490327700,6030,6030,6030,6030,0
20250401,192600,490327700,6030,6030,6030,6030,0
20250401,192500,490327700,6030,6030,6030,6030,0
20250401,192400,490327700,6030,6030,6030,6030,3041
20250401,192300,490327700,6030,6030,6030,6030,0
20250401,192200,490327700,6030,6030,6030,6030,0
20250401,192100,490327700,6030,6030,6030,6030,0
20250401,192000,490327700,6030,6030,6030,6030,0
20250401,191900,490327700,6030,6030,6030,6030,0
20250401,191800,490327700,6030,6030,6030,6030,0
20250401,191700,490327700,6030,6030,6030,6030,0
20250401,191600,490327700,6030,6030,6030,6030,0
20250401,191500,490327700,6030,6030,6030,6030,0
20250401,191400,490327700,6030,6030,6030,6030,0
20250401,191300,490327700,6030,6030,6030,6030,0
20250401,191200,490327700,6030,6030,6030,6030,0
20250401,191100,490327700,6030,6030,6030,6030,0
20250401,191000,490327700,6030,6030,6030,6030,0
20250401,190900,490327700,6030,6030,6030,6030,0
20250401,190800,490327700,6030,6030,6030,6030,0
20250401,190700,490327700,6030,6030,6030,6030,0
20250401,190600,490327700,6030,6030,6030,6030,0
20250401,190500,490327700,6030,6030,6030,6030,0
20250401,190400,490327700,6030,6030,6030,6030,0
20250401,190300,490327700,6030,6030,6030,6030,0
20250401,190200,490327700,6030,6030,6030,6030,0
20250401,190100,490327700,6030,6030,6030,6030,0
20250401,190000,490327700,6030,6030,6030,6030,0
20250401,185900,490327700,6030,6030,6030,6030,0
20250401,185800,490327700,6030,6030,6030,6030,0
20250401,185700,490327700,6030,6030,6030,6030,0
20250401,185600,490327700,6030,6030,6030,6030,0
20250401,185500,490327700,6030,6030,6030,6030,0
20250401,185400,490327700,6030,6030,6030,6030,3041
20250401,185300,490327700,6030,6030,6030,6030,0
20250401,185200,490327700,6030,6030,6030,6030,0
20250401,185100,490327700,6030,6030,6030,6030,0
20250401,185000,490327700,6030,6030,6030,6030,0
20250401,184900,490327700,6030,6030,6030,6030,0
20250401,184800,490327700,6030,6030,6030,6030,0
20250401,184700,490327700,6030,6030,6030,6030,0
20250401,184600,490327700,6030,6030,6030,6030,0
20250401,184500,490327700,6030,6030,6030,6030,0
20250401,184400,490327700,6030,6030,6030,6030,0
20250401,184300,490327700,6030,6030,6030,6030,0
20250401,184200,490327700,6030,6030,6030,6030,0
20250401,184100,490327700,6030,6030,6030,6030,0
20250401,184000,490327700,6030,6030,6030,6030,0
20250401,183900,490327700,6030,6030,6030,6030,0
20250401,183800,490327700,6030,6030,6030,6030,0
20250401,183700,490327700,6030,6030,6030,6030,0
20250401,183600,490327700,6030,6030,6030,6030,0
20250401,183500,490327700,6030,6030,6030,6030,0
20250401,183400,490327700,6030,6030,6030,6030,0
20250401,183300,490327700,6030,6030,6030,6030,0
20250401,183200,490327700,6030,6030,6030,6030,0
20250401,183100,490327700,6030,6030,6030,6030,0
20250401,183000,490327700,6030,6030,6030,6030,0
20250401,182900,490327700,6030,6030,6030,6030,0
20250401,182800,490327700,6030,6030,6030,6030,0
20250401,182700,490327700,6030,6030,6030,6030,0
20250401,182600,490327700,6030,6030,6030,6030,0
20250401,182500,490327700,6030,6030,6030,6030,0
20250401,182400,490327700,6030,6030,6030,6030,3041
20250401,182300,490327700,6030,6030,6030,6030,0
20250401,182200,490327700,6030,6030,6030,6030,0
20250401,182100,490327700,6030,6030,6030,6030,0
20250401,182000,490327700,6030,6030,6030,6030,0
20250401,181900,490327700,6030,6030,6030,6030,0
20250401,181800,490327700,6030,6030,6030,6030,0
20250401,181700,490327700,6030,6030,6030,6030,0
20250401,181600,490327700,6030,6030,6030,6030,0
20250401,181500,490327700,6030,6030,6030,6030,0
20250401,181400,490327700,6030,6030,6030,6030,0
20250401,181300,490327700,6030,6030,6030,6030,0
20250401,181200,490327700,6030,6030,6030,6030,0
20250401,181100,490327700,6030,6030,6030,6030,0
20250401,181000,490327700,6030,6030,6030,6030,0
20250401,180900,490327700,6030,6030,6030,6030,0
20250401,180800,490327700,6030,6030,6030,6030,0
20250401,180700,490327700,6030,6030,6030,6030,0
20250401,180600,490327700,6030,6030,6030,6030,0
20250401,180500,490327700,6030,6030,6030,6030,0
20250401,180400,490327700,6030,6030,6030,6030,0
20250401,180300,490327700,6030,6030,6030,6030,0
20250401,180200,490327700,6030,6030,6030,6030,0
20250401,180100,490327700,6030,6030,6030,6030,0
20250401,180000,490327700,6030,6030,6030,6030,0
20250401,175900,490327700,6030,6030,6030,6030,0
20250401,175800,490327700,6030,6030,6030,6030,0
20250401,175700,490327700,6030,6030,6030,6030,0
20250401,175600,490327700,6030,6030,6030,6030,0
20250401,175500,490327700,6030,6030,6030,6030,0
20250401,175400,490327700,6030,6030,6030,6030,3041
20250401,175300,490327700,6030,6030,6030,6030,0
20250401,175200,490327700,6030,6030,6030,6030,0
20250401,175100,490327700,6030,6030,6030,6030,0
20250401,175000,490327700,6030,6030,6030,6030,0
20250401,174900,490327700,6030,6030,6030,6030,0
20250401,174800,490327700,6030,6030,6030,6030,0
20250401,174700,490327700,6030,6030,6030,6030,0
20250401,174600,490327700,6030,6030,6030,6030,0
20250401,174500,490327700,6030,6030,6030,6030,0
20250401,174400,490327700,6030,6030,6030,6030,0
20250401,174300,490327700,6030,6030,6030,6030,0
20250401,174200,490327700,6030,6030,6030,6030,0
20250401,174100,490327700,6030,6030,6030,6030,0
20250401,174000,490327700,6030,6030,6030,6030,0
20250401,173900,490327700,6030,6030,6030,6030,0
20250401,173800,490327700,6030,6030,6030,6030,0
20250401,173700,490327700,6030,6030,6030,6030,0
20250401,173600,490327700,6030,6030,6030,6030,0
20250401,173500,490327700,6030,6030,6030,6030,0
20250401,173400,490327700,6030,6030,6030,6030,0
20250401,173300,490327700,6030,6030,6030,6030,0
20250401,173200,490327700,6030,6030,6030,6030,0
20250401,173100,490327700,6030,6030,6030,6030,0
20250401,173000,490327700,6030,6030,6030,6030,0
20250401,172900,490327700,6030,6030,6030,6030,0
20250401,172800,490327700,6030,6030,6030,6030,0
20250401,172700,490327700,6030,6030,6030,6030,0
20250401,172600,490327700,6030,6030,6030,6030,0
20250401,172500,490327700,6030,6030,6030,6030,0
20250401,172400,490327700,6030,6030,6030,6030,3041
20250401,172300,490327700,6030,6030,6030,6030,0
20250401,172200,490327700,6030,6030,6030,6030,0
20250401,172100,490327700,6030,6030,6030,6030,0
20250401,172000,490327700,6030,6030,6030,6030,0
20250401,171900,490327700,6030,6030,6030,6030,0
20250401,171800,490327700,6030,6030,6030,6030,0
20250401,171700,490327700,6030,6030,6030,6030,0
20250401,171600,490327700,6030,6030,6030,6030,0
20250401,171500,490327700,6030,6030,6030,6030,0
20250401,171400,490327700,6030,6030,6030,6030,0
20250401,171300,490327700,6030,6030,6030,6030,0
20250401,171200,490327700,6030,6030,6030,6030,0
20250401,171100,490327700,6030,6030,6030,6030,0
20250401,171000,490327700,6030,6030,6030,6030,0
20250401,170900,490327700,6030,6030,6030,6030,0
20250401,170800,490327700,6030,6030,6030,6030,0
20250401,170700,490327700,6030,6030,6030,6030,0
20250401,170600,490327700,6030,6030,6030,6030,0
20250401,170500,490327700,6030,6030,6030,6030,0
20250401,170400,490327700,6030,6030,6030,6030,0
20250401,170300,490327700,6030,6030,6030,6030,0
20250401,170200,490327700,6030,6030,6030,6030,0
20250401,170100,490327700,6030,6030,6030,6030,0
20250401,170000,490327700,6030,6030,6030,6030,0
20250401,165900,490327700,6030,6030,6030,6030,0
20250401,165800,490327700,6030,6030,6030,6030,0
20250401,165700,490327700,6030,6030,6030,6030,0
20250401,165600,490327700,6030,6030,6030,6030,0
20250401,165500,490327700,6030,6030,6030,6030,0
20250401,165400,490327700,6030,6030,6030,6030,3041
20250401,165300,490327700,6030,6030,6030,6030,0
20250401,165200,490327700,6030,6030,6030,6030,0
20250401,165100,490327700,6030,6030,6030,6030,0
20250401,165000,490327700,6030,6030,6030,6030,0
20250401,164900,490327700,6030,6030,6030,6030,0
20250401,164800,490327700,6030,6030,6030,6030,0
20250401,164700,490327700,6030,6030,6030,6030,0
20250401,164600,490327700,6030,6030,6030,6030,0
20250401,164500,490327700,6030,6030,6030,6030,0
20250401,164400,490327700,6030,6030,6030,6030,0
20250401,164300,490327700,6030,6030,6030,6030,0
20250401,164200,490327700,6030,6030,6030,6030,0
20250401,164100,490327700,6030,6030,6030,6030,0
20250401,164000,490327700,6030,6030,6030,6030,0
20250401,163900,490327700,6030,6030,6030,6030,0
20250401,163800,490327700,6030,6030,6030,6030,0
20250401,163700,490327700,6030,6030,6030,6030,0
20250401,163600,490327700,6030,6030,6030,6030,0
20250401,163500,490327700,6030,6030,6030,6030,0
20250401,163400,490327700,6030,6030,6030,6030,0
20250401,163300,490327700,6030,6030,6030,6030,0
20250401,163200,490327700,6030,6030,6030,6030,0
20250401,163100,490327700,6030,6030,6030,6030,0
20250401,163000,490327700,6030,6030,6030,6030,0
20250401,162900,490327700,6030,6030,6030,6030,0
20250401,162800,490327700,6030,6030,6030,6030,0
20250401,162700,490327700,6030,6030,6030,6030,0
20250401,162600,490327700,6030,6030,6030,6030,0
20250401,162500,490327700,6030,6030,6030,6030,0
20250401,162400,490327700,6030,6030,6030,6030,3041
20250401,162300,490327700,6030,6030,6030,6030,0
20250401,162200,490327700,6030,6030,6030,6030,0
20250401,162100,490327700,6030,6030,6030,6030,0
20250401,162000,490327700,6030,6030,6030,6030,0
20250401,161900,490327700,6030,6030,6030,6030,0
20250401,161800,490327700,6030,6030,6030,6030,0
20250401,161700,490327700,6030,6030,6030,6030,0
20250401,161600,490327700,6030,6030,6030,6030,0
20250401,161500,490327700,6030,6030,6030,6030,0
20250401,161400,490327700,6030,6030,6030,6030,0
20250401,161300,490327700,6030,6030,6030,6030,0
20250401,161200,490327700,6030,6030,6030,6030,0
20250401,161100,490327700,6030,6030,6030,6030,0
20250401,161000,490327700,6030,6030,6030,6030,0
20250401,160900,490327700,6030,6030,6030,6030,0
20250401,160800,490327700,6030,6030,6030,6030,0
20250401,160700,490327700,6030,6030,6030,6030,0
20250401,160600,490327700,6030,6030,6030,6030,0
20250401,160500,490327700,6030,6030,6030,6030,0
20250401,160400,490327700,6030,6030,6030,6030,0
20250401,160300,490327700,6030,6030,6030,6030,0
20250401,160200,490327700,6030,6030,6030,6030,0
20250401,160100,490327700,6030,6030,6030,6030,0
20250401,160000,490327700,6030,6030,6030,6030,0
20250401,155900,490327700,6030,6030,6030,6030,0
20250401,155800,490327700,6030,6030,6030,6030,0
20250401,155700,490327700,6030,6030,6030,6030,0
20250401,155600,490327700,6030,6030,6030,6030,0
20250401,155500,490327700,6030,6030,6030,6030,0
20250401,155400,490327700,6030,6030,6030,6030,3041
20250401,155300,490327700,6030,6030,6030,6030,0
20250401,155200,490327700,6030,6030,6030,6030,0
20250401,155100,490327700,6030,6030,6030,6030,0
20250401,155000,490327700,6030,6030,6030,6030,0
20250401,154900,490327700,6030,6030,6030,6030,0
20250401,154800,490327700,6030,6030,6030,6030,0
20250401,154700,490327700,6030,6030,6030,6030,0
20250401,154600,490327700,6030,6030,6030,6030,0
20250401,154500,490327700,6030,6030,6030,6030,0
20250401,154400,490327700,6030,6030,6030,6030,0
20250401,154300,490327700,6030,6030,6030,6030,0
20250401,154200,490327700,6030,6030,6030,6030,0
20250401,154100,490327700,6030,6030,6030,6030,0
20250401,154000,490327700,6030,6030,6030,6030,0
20250401,153900,490327700,6030,6030,6030,6030,0
20250401,153800,490327700,6030,6030,6030,6030,0
20250401,153700,490327700,6030,6030,6030,6030,0
20250401,153600,490327700,6030,6030,6030,6030,0
20250401,153500,490327700,6030,6030,6030,6030,0
20250401,153400,490327700,6030,6030,6030,6030,0
20250401,153300,490327700,6030,6030,6030,6030,0
20250401,153200,490327700,6030,6030,6030,6030,0
20250401,153100,490327700,6030,6030,6030,6030,0
20250401,153000,490327700,6030,6030,6030,6030,3041
20250401,152900,471990470,6030,6030,6030,6030,0
20250401,152800,471990470,6030,6030,6030,6030,0
20250401,152700,471990470,6030,6030,6030,6030,0
20250401,152600,471990470,6030,6030,6030,6030,0
20250401,152500,471990470,6030,6030,6030,6030,0
20250401,152400,471990470,6030,6030,6030,6030,0
20250401,152300,471990470,6030,6030,6030,6030,0
20250401,152200,471990470,6030,6030,6030,6030,0
20250401,152100,471990470,6030,6030,6030,6030,0
20250401,152000,471990470,6030,6030,6030,6030,0
20250401,151900,471990470,6030,6070,6080,6030,1228
20250401,151800,464578400,6050,6050,6120,6050,602
20250401,151700,460922600,6050,6040,6050,6040,151
20250401,151600,460009550,6050,6040,6050,6040,408
20250401,151500,457545220,6050,6050,6050,6050,1
20250401,151400,457539170,6050,6050,6050,6050,100
20250401,151300,456934170,6040,6040,6040,6040,350
20250401,151200,454820170,6030,6030,6030,6030,20
20250401,151100,454699570,6030,6030,6030,6030,229
20250401,151000,453318700,6020,6020,6020,6020,179
20250401,150900,452241120,6030,6030,6030,6030,2
20250401,150800,452229060,6020,6020,6030,6020,99
20250401,150700,451632730,6020,6020,6020,6020,0
20250401,150600,451632730,6020,6020,6020,6020,36
20250401,150500,451416010,6020,6020,6020,6020,90
20250401,150400,450874210,6020,6020,6020,6020,781
20250401,150300,446172590,6010,6010,6010,6010,500
20250401,150200,443167590,6010,6020,6020,6010,500
20250401,150100,440162480,6030,6030,6030,6030,0
20250401,150000,440162480,6030,6030,6030,6030,96
20250401,145900,439583600,6030,6030,6030,6030,131
20250401,145800,438793670,6020,6020,6020,6020,100
20250401,145700,438191670,6020,6030,6030,6020,53
20250401,145600,437872580,6030,6030,6030,6030,1
20250401,145500,437866550,6030,6030,6030,6030,10
20250401,145400,437806250,6030,6030,6030,6030,1
20250401,145300,437800220,6030,6030,6030,6030,405
20250401,145200,435358070,6020,6020,6020,6020,3
20250401,145100,435340010,6030,6020,6030,6010,1631
20250401,145000,425536000,6030,6030,6030,6030,0
20250401,144900,425536000,6030,6030,6030,6030,3
20250401,144800,425517910,6030,6030,6030,6030,0
20250401,144700,425517910,6030,6030,6030,6030,6
20250401,144600,425481730,6040,6040,6040,6040,0
20250401,144500,425481730,6040,6040,6040,6040,0
20250401,144400,425481730,6040,6040,6040,6040,0
20250401,144300,425481730,6040,6040,6040,6040,5
20250401,144200,425451530,6040,6040,6040,6040,58
20250401,144100,425101210,6030,6030,6030,6030,0
20250401,144000,425101210,6030,6030,6030,6030,0
20250401,143900,425101210,6030,6040,6040,6010,207
20250401,143800,423854930,6020,6020,6020,6020,35
20250401,143700,423644230,6020,6020,6020,6020,0
20250401,143600,423644230,6020,6020,6020,6000,3441
20250401,143500,402984190,6030,6030,6030,6030,454
20250401,143400,400246570,6030,6030,6040,6030,263
20250401,143300,398658680,6030,6030,6030,6030,0
20250401,143200,398658680,6030,6040,6040,6030,19
20250401,143100,398544090,6010,6050,6050,6010,2596
20250401,143000,382891310,6070,6070,6070,6070,40
20250401,142900,382648510,6070,6070,6070,6070,2
20250401,142800,382636370,6070,6070,6070,6070,0
20250401,142700,382636370,6070,6070,6070,6070,0
20250401,142600,382636370,6070,6070,6070,6070,1
20250401,142500,382630300,6050,6050,6050,6050,0
20250401,142400,382630300,6050,6050,6050,6050,0
20250401,142300,382630300,6050,6050,6050,6050,263
20250401,142200,381039150,6050,6050,6050,6050,763
20250401,142100,376423000,6050,6050,6050,6040,2133
20250401,142000,363518360,6060,6080,6080,6060,649
20250401,141900,359582710,6080,6080,6080,6080,0
20250401,141800,359582710,6080,6080,6080,6080,252
20250401,141700,358050550,6090,6090,6090,6090,101
20250401,141600,357435460,6090,6090,6090,6090,9
20250401,141500,357380650,6090,6090,6090,6090,5
20250401,141400,357350200,6100,6100,6100,6100,0
20250401,141300,357350200,6100,6100,6100,6100,0
20250401,141200,357350200,6100,6100,6100,6100,463
20250401,141100,354525900,6090,6090,6090,6090,0
20250401,141000,354525900,6090,6090,6090,6090,0
20250401,140900,354525900,6090,6090,6090,6090,10
20250401,140800,354465000,6090,6090,6090,6090,60
20250401,140700,354099600,6090,6090,6090,6090,10
20250401,140600,354038700,6080,6090,6090,6080,41
20250401,140500,353789020,6080,6080,6080,6080,342
20250401,140400,351709660,6090,6090,6090,6090,0
20250401,140300,351709660,6090,6090,6090,6090,0
20250401,140200,351709660,6090,6090,6090,6090,69
20250401,140100,351289450,6070,6070,6070,6070,0
20250401,140000,351289450,6070,6070,6070,6070,0
20250401,135900,351289450,6070,6070,6070,6070,0
20250401,135800,351289450,6070,6080,6080,6070,102
20250401,135700,350670090,6080,6080,6080,6080,200
20250401,135600,349454090,6080,6090,6090,6080,69
20250401,135500,349034480,6090,6090,6090,6090,39
20250401,135400,348796970,6090,6090,6090,6090,0
20250401,135300,348796970,6090,6090,6090,6090,0
20250401,135200,348796970,6090,6090,6090,6090,0
20250401,135100,348796970,6090,6090,6090,6090,61
20250401,135000,348425480,6090,6090,6090,6090,0
20250401,134900,348425480,6090,6090,6090,6090,51
20250401,134800,348114890,6090,6090,6090,6090,50
20250401,134700,347810390,6070,6070,6070,6070,0
20250401,134600,347810390,6070,6070,6070,6070,0
20250401,134500,347810390,6070,6070,6070,6070,164
20250401,134400,346814910,6070,6070,6070,6070,121
20250401,134300,346080440,6090,6090,6090,6090,0
20250401,134200,346080440,6090,6090,6090,6090,0
20250401,134100,346080440,6090,6090,6090,6090,100
20250401,134000,345471440,6090,6080,6090,6080,8
20250401,133900,345422760,6080,6080,6080,6080,1
20250401,133800,345416680,6080,6090,6090,6080,72
20250401,133700,344978670,6070,6070,6070,6070,0
20250401,133600,344978670,6070,6070,6070,6070,0
20250401,133500,344978670,6070,6070,6070,6070,0
20250401,133400,344978670,6070,6080,6080,6070,124
20250401,133300,344225980,6120,6120,6120,6120,0
20250401,133200,344225980,6120,6120,6120,6120,0
20250401,133100,344225980,6120,6120,6120,6120,0
20250401,133000,344225980,6120,6100,6120,6100,108
20250401,132900,343567020,6100,6100,6100,6100,422
20250401,132800,340992820,6100,6100,6110,6100,514
20250401,132700,337856160,6100,6070,6100,6070,107
20250401,132600,337203810,6050,6050,6050,6050,1
20250401,132500,337197760,6070,6070,6070,6070,0
20250401,132400,337197760,6070,6070,6070,6070,0
20250401,132300,337197760,6070,6070,6070,6070,0
20250401,132200,337197760,6070,6070,6070,6070,0
20250401,132100,337197760,6070,6070,6070,6070,0
20250401,132000,337197760,6070,6070,6070,6070,0
20250401,131900,337197760,6070,6070,6070,6070,9
20250401,131800,337143130,6070,6070,6070,6070,1
20250401,131700,337137060,6070,6070,6070,6070,0
20250401,131600,337137060,6070,6070,6070,6070,40
20250401,131500,336894260,6050,6050,6050,6050,0
20250401,131400,336894260,6050,6050,6050,6050,0
20250401,131300,336894260,6050,6050,6050,6050,0
20250401,131200,336894260,6050,6050,6050,6050,301
20250401,131100,335073210,6070,6070,6070,6070,150
20250401,131000,334162710,6050,6070,6090,6050,142
20250401,130900,333297990,6050,6050,6050,6050,1000
20250401,130800,327247990,6070,6070,6070,6070,100
20250401,130700,326640990,6070,6070,6070,6070,0
20250401,130600,326640990,6070,6070,6070,6070,80
20250401,130500,326155390,6060,6060,6060,6060,20
20250401,130400,326034190,6060,6060,6060,6060,48
20250401,130300,325743310,6060,6060,6060,6060,63
20250401,130200,325361530,6090,6090,6090,6090,0
20250401,130100,325361530,6090,6090,6090,6090,73
20250401,130000,324916960,6050,6050,6050,6050,0
20250401,125900,324916960,6050,6050,6050,6050,0
20250401,125800,324916960,6050,6060,6060,6050,3193
20250401,125700,305595700,6080,6060,6080,6060,132
20250401,125600,304793160,6060,6060,6060,6060,0
20250401,125500,304793160,6060,6060,6060,6060,12
20250401,125400,304720440,6060,6060,6060,6060,3
20250401,125300,304702260,6070,6070,6070,6070,0
20250401,125200,304702260,6070,6070,6070,6070,109
20250401,125100,304040630,6070,6070,6070,6070,432
20250401,125000,301418390,6070,6060,6070,6060,2200
20250401,124900,288066390,6060,6060,6060,6060,0
20250401,124800,288066390,6060,6060,6060,6060,113
20250401,124700,287381610,6070,6070,6070,6070,0
20250401,124600,287381610,6070,6080,6080,6070,22
20250401,124500,287247950,6100,6100,6100,6100,1
20250401,124400,287241850,6060,6060,6060,6060,49
20250401,124300,286944910,6100,6100,6100,6100,19
20250401,124200,286829010,6050,6060,6060,6050,826
20250401,124100,281831410,6060,6070,6090,6060,456
20250401,124000,279057440,6060,6080,6080,6060,2185
20250401,123900,265793340,6080,6130,6130,6080,176
20250401,123800,264718910,6130,6050,6130,6040,1830
20250401,123700,253618590,6050,6050,6100,6050,392
20250401,123600,251243000,6050,6050,6100,6050,590
20250401,123500,247667120,6050,6050,6120,6050,509
20250401,123400,244586320,6050,6070,6110,6050,2463
20250401,123300,229661370,6070,6080,6080,6060,838
20250401,123200,224575470,6080,6100,6130,6080,1402
20250401,123100,216042580,6100,6130,6130,6100,739
20250401,123000,211522380,6170,6170,6170,6170,0
20250401,122900,211522380,6170,6180,6190,6170,432
20250401,122800,208852070,6180,6160,6180,6140,1164
20250401,122700,201697740,6170,6170,6170,6170,50
20250401,122600,201389240,6170,6170,6170,6170,0
20250401,122500,201389240,6170,6170,6170,6170,0
20250401,122400,201389240,6170,6170,6170,6170,0
20250401,122300,201389240,6170,6170,6170,6170,1
20250401,122200,201383070,6170,6170,6170,6170,151
20250401,122100,200451400,6170,6170,6170,6170,0
20250401,122000,200451400,6170,6180,6180,6170,76
20250401,121900,199982220,6180,6180,6180,6180,0
20250401,121800,199982220,6180,6180,6180,6180,20
20250401,121700,199858620,6180,6180,6180,6180,0
20250401,121600,199858620,6180,6180,6180,6180,170
20250401,121500,198808020,6175,6175,6175,6175,0
20250401,121400,198808020,6175,6175,6175,6175,20
20250401,121300,198684520,6180,6180,6180,6180,20
20250401,121200,198560920,6175,6175,6175,6175,20
20250401,121100,198437420,6175,6175,6175,6175,10
20250401,121000,198375670,6180,6180,6180,6180,0
20250401,120900,198375670,6180,6180,6180,6180,0
20250401,120800,198375670,6180,6180,6180,6180,1
20250401,120700,198369490,6180,6180,6180,6180,0
20250401,120600,198369490,6180,6180,6180,6180,0
20250401,120500,198369490,6180,6180,6180,6180,0
20250401,120400,198369490,6180,6180,6180,6180,0
20250401,120300,198369490,6180,6180,6180,6180,0
20250401,120200,198369490,6180,6180,6180,6180,0
20250401,120100,198369490,6180,6180,6180,6180,100
20250401,120000,197751490,6160,6160,6160,6160,1
20250401,115900,197745330,6180,6160,6180,6160,40
20250401,115800,197498150,6160,6160,6160,6160,0
20250401,115700,197498150,6160,6160,6160,6160,0
20250401,115600,197498150,6160,6160,6160,6160,15
20250401,115500,197405750,6150,6150,6150,6150,0
20250401,115400,197405750,6150,6150,6150,6150,284
20250401,115300,195659150,6150,6150,6150,6150,135
20250401,115200,194828900,6150,6150,6150,6150,0
20250401,115100,194828900,6150,6150,6150,6150,392
20250401,115000,192418100,6160,6160,6160,6160,324
20250401,114900,190422260,6160,6170,6180,6160,569
20250401,114800,186914220,6170,6180,6180,6170,144
20250401,114700,186025230,6170,6170,6170,6170,0
20250401,114600,186025230,6170,6170,6170,6170,7
20250401,114500,185982040,6170,6170,6170,6170,1
20250401,114400,185975870,6170,6170,6170,6170,7
20250401,114300,185932680,6170,6170,6170,6170,50
20250401,114200,185624180,6170,6170,6170,6170,2
20250401,114100,185611840,6170,6170,6170,6170,50
20250401,114000,185303340,6160,6160,6160,6160,5
20250401,113900,185272540,6170,6170,6170,6170,12
20250401,113800,185198500,6170,6170,6170,6170,1
20250401,113700,185192330,6160,6160,6160,6160,0
20250401,113600,185192330,6160,6170,6170,6160,198
20250401,113500,183971950,6170,6170,6170,6170,35
20250401,113400,183756000,6160,6160,6160,6160,100
20250401,113300,183140000,6170,6170,6170,6170,100
20250401,113200,182523000,6170,6170,6170,6170,40
20250401,113100,182276200,6170,6170,6170,6170,5
20250401,113000,182245350,6170,6170,6170,6170,5
20250401,112900,182214500,6170,6170,6170,6170,196
20250401,112800,181005180,6160,6160,6160,6160,0
20250401,112700,181005180,6160,6160,6160,6160,213
20250401,112600,179693100,6170,6170,6170,6170,505
20250401,112500,176577250,6170,6170,6170,6170,193
20250401,112400,175386440,6170,6160,6170,6160,245
20250401,112300,173876240,6160,6160,6160,6160,84
20250401,112200,173358800,6170,6170,6170,6170,0
20250401,112100,173358800,6170,6170,6170,6170,311
20250401,112000,171439930,6160,6160,6160,6160,26
20250401,111900,171279770,6160,6160,6160,6160,140
20250401,111800,170417370,6160,6160,6160,6160,140
20250401,111700,169554970,6170,6160,6170,6160,50
20250401,111600,169246730,6150,6150,6150,6150,20
20250401,111500,169123730,6150,6140,6150,6130,216
20250401,111400,167795400,6140,6130,6140,6130,79
20250401,111300,167310360,6130,6130,6130,6130,10
20250401,111200,167249060,6140,6130,6140,6130,60
20250401,111100,166880720,6130,6130,6130,6130,25
20250401,111000,166727470,6120,6120,6120,6120,0
20250401,110900,166727470,6120,6120,6120,6120,561
20250401,110800,163294150,6120,6120,6120,6120,0
20250401,110700,163294150,6120,6120,6120,6120,0
20250401,110600,163294150,6120,6120,6120,6120,20
20250401,110500,163171750,6120,6120,6120,6110,63
20250401,110400,162786690,6120,6120,6120,6120,0
20250401,110300,162786690,6120,6120,6120,6120,0
20250401,110200,162786690,6120,6120,6120,6120,170
20250401,110100,161746290,6100,6100,6100,6100,0
20250401,110000,161746290,6100,6100,6100,6100,248
20250401,105900,160233490,6120,6120,6120,6120,120
20250401,105800,159499090,6090,6100,6100,6090,292
20250401,105700,157719380,6110,6110,6110,6110,41
20250401,105600,157468870,6120,6120,6120,6120,98
20250401,105500,156869110,6120,6110,6120,6110,25
20250401,105400,156716310,6120,6110,6120,6110,25
20250401,105300,156563500,6110,6110,6110,6110,1
20250401,105200,156557390,6110,6100,6110,6100,29
20250401,105100,156380230,6100,6080,6100,6080,23
20250401,105000,156240330,6100,6100,6100,6100,0
20250401,104900,156240330,6100,6100,6100,6100,0
20250401,104800,156240330,6100,6060,6100,6060,15
20250401,104700,156149310,6100,6100,6100,6100,100
20250401,104600,155539310,6100,6100,6100,6100,0
20250401,104500,155539310,6100,6100,6100,6100,0
20250401,104400,155539310,6100,6100,6100,6060,386
20250401,104300,153188550,6060,6080,6100,6060,699
20250401,104200,148944440,6070,6050,6070,6050,58
20250401,104100,148592570,6060,6060,6060,6060,5
20250401,104000,148562270,6070,6070,6070,6070,16
20250401,103900,148465150,6060,6060,6060,6060,1
20250401,103800,148459090,6040,6040,6040,6040,0
20250401,103700,148459090,6040,6040,6040,6040,0
20250401,103600,148459090,6040,6040,6040,6040,0
20250401,103500,148459090,6040,6040,6040,6040,32
20250401,103400,148265810,6040,6040,6040,6040,2
20250401,103300,148253730,6050,6050,6050,6050,1
20250401,103200,148247680,6050,6050,6050,6050,5
20250401,103100,148217430,6040,6040,6040,6040,74
20250401,103000,147770470,6020,6050,6050,6020,145
20250401,102900,146897540,6050,6030,6050,6030,83
20250401,102800,146395770,6030,6030,6030,6030,0
20250401,102700,146395770,6030,6030,6030,6030,1
20250401,102600,146389740,6030,6030,6030,6030,44
20250401,102500,146124420,6040,6040,6040,6040,5
20250401,102400,146094220,6050,6050,6050,6050,0
20250401,102300,146094220,6050,6050,6050,6050,1
20250401,102200,146088170,6050,6050,6050,6050,4
20250401,102100,146063970,6050,6030,6050,6030,19
20250401,102000,145949080,6050,6050,6050,6050,1
20250401,101900,145943030,6050,6040,6050,6040,114
20250401,101800,145253830,6040,6040,6040,6040,10
20250401,101700,145193430,6010,6060,6060,6010,4127
20250401,101600,120333070,6040,6040,6040,6040,0
20250401,101500,120333070,6040,6040,6040,6040,0
20250401,101400,120333070,6040,6040,6040,6040,0
20250401,101300,120333070,6040,6060,6060,6040,332
20250401,101200,118326790,6090,6090,6090,6090,20
20250401,101100,118204990,6090,6070,6090,6070,322
20250401,101000,116246430,6060,6050,6060,6050,6
20250401,100900,116210110,6060,6060,6060,6060,147
20250401,100800,115319290,6060,6060,6060,6060,0
20250401,100700,115319290,6060,6060,6060,6060,0
20250401,100600,115319290,6060,6050,6060,6050,1089
20250401,100500,108730830,6050,6050,6050,6050,5
20250401,100400,108700580,6030,6040,6040,6030,135
20250401,100300,107886330,6030,6030,6030,6020,16
20250401,100200,107789860,6030,6030,6030,6030,5
20250401,100100,107759710,6030,6030,6030,6030,158
20250401,100000,106806970,6030,6030,6030,6030,0
20250401,095900,106806970,6030,6030,6030,6030,0
20250401,095800,106806970,6030,6030,6030,6030,56
20250401,095700,106469290,6030,6030,6030,6030,50
20250401,095600,106167790,6020,6020,6020,6020,354
20250401,095500,104036710,6030,6030,6030,6030,0
20250401,095400,104036710,6030,6030,6030,6030,1
20250401,095300,104030680,6030,6030,6030,6030,0
20250401,095200,104030680,6030,6050,6050,6030,11
20250401,095100,103964330,6030,6030,6030,6030,4
20250401,095000,103940210,6030,6050,6050,6030,111
20250401,094900,103270860,6050,6050,6050,6050,28
20250401,094800,103101460,6030,6030,6030,6030,97
20250401,094700,102516550,6030,6000,6030,6000,1313
20250401,094600,94638160,6030,5990,6030,5990,2
20250401,094500,94626140,6000,6000,6000,6000,9
20250401,094400,94572140,6000,6000,6000,6000,112
20250401,094300,93900140,6000,6010,6050,6000,1229
20250401,094200,86520540,6020,6040,6040,6020,31
20250401,094100,86333900,6040,6040,6040,6040,36
20250401,094000,86116460,6040,6010,6040,6010,23
20250401,093900,85977570,6030,6030,6030,6030,0
20250401,093800,85977570,6030,6030,6030,6020,251
20250401,093700,84464130,6030,6030,6030,6020,4
20250401,093600,84440020,6040,6010,6040,6010,212
20250401,093500,83165870,6020,6020,6040,6020,2025
20250401,093400,70974460,6020,6050,6050,6020,246
20250401,093300,69493480,6030,6050,6050,6030,302
20250401,093200,67670420,6050,6040,6050,6040,369
20250401,093100,65441210,6050,6050,6050,6040,21
20250401,093000,65314170,6050,6050,6050,6050,42
20250401,092900,65060070,6050,6050,6050,6050,103
20250401,092800,64436920,6050,6050,6050,6050,0
20250401,092700,64436920,6050,6050,6050,6050,297
20250401,092600,62640070,6050,6050,6050,6050,0
20250401,092500,62640070,6050,6050,6050,6040,138
20250401,092400,61805180,6060,6060,6060,6060,31
20250401,092300,61617320,6060,6060,6060,6060,101
20250401,092200,61005260,6070,6050,6070,6050,122
20250401,092100,60266720,6050,6060,6080,6050,799
20250401,092000,55425150,6060,6070,6070,6060,4
20250401,091900,55400880,6070,6080,6080,6070,210
20250401,091800,54126170,6090,6070,6090,6070,350
20250401,091700,51999670,6070,6080,6080,6070,13
20250401,091600,51920690,6070,6070,6070,6070,1483
20250401,091500,42918880,6090,6090,6090,6090,100
20250401,091400,42309880,6080,6070,6080,6070,254
20250401,091300,40766060,6070,6090,6090,6070,745
20250401,091200,36238840,6090,6090,6090,6090,27
20250401,091100,36074410,6090,6090,6090,6080,22
20250401,091000,35940440,6090,6090,6090,6090,0
20250401,090900,35940440,6090,6100,6100,6090,1420
20250401,090800,27278640,6080,6070,6100,6070,1311
20250401,090700,19304630,6050,6050,6050,6050,12
20250401,090600,19232030,6060,6050,6070,6050,100
20250401,090500,18626130,6050,6060,6060,6050,58
20250401,090400,18275150,6100,6040,6100,6040,104
20250401,090300,17640870,6100,6040,6100,6040,348
20250401,090200,15535850,6040,6040,6060,6040,105
20250401,090100,14901630,6070,6080,6120,6070,778
20250401,090000,10163510,6080,6030,6080,6010,1675
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 212400 490327700 6030 6030 6030 6030 3041
3 20250401 212300 490327700 6030 6030 6030 6030 0
4 20250401 212200 490327700 6030 6030 6030 6030 0
5 20250401 212100 490327700 6030 6030 6030 6030 0
6 20250401 212000 490327700 6030 6030 6030 6030 0
7 20250401 211900 490327700 6030 6030 6030 6030 0
8 20250401 211800 490327700 6030 6030 6030 6030 0
9 20250401 211700 490327700 6030 6030 6030 6030 0
10 20250401 211600 490327700 6030 6030 6030 6030 0
11 20250401 211500 490327700 6030 6030 6030 6030 0
12 20250401 211400 490327700 6030 6030 6030 6030 0
13 20250401 211300 490327700 6030 6030 6030 6030 0
14 20250401 211200 490327700 6030 6030 6030 6030 0
15 20250401 211100 490327700 6030 6030 6030 6030 0
16 20250401 211000 490327700 6030 6030 6030 6030 0
17 20250401 210900 490327700 6030 6030 6030 6030 0
18 20250401 210800 490327700 6030 6030 6030 6030 0
19 20250401 210700 490327700 6030 6030 6030 6030 0
20 20250401 210600 490327700 6030 6030 6030 6030 0
21 20250401 210500 490327700 6030 6030 6030 6030 0
22 20250401 210400 490327700 6030 6030 6030 6030 0
23 20250401 210300 490327700 6030 6030 6030 6030 0
24 20250401 210200 490327700 6030 6030 6030 6030 0
25 20250401 210100 490327700 6030 6030 6030 6030 0
26 20250401 210000 490327700 6030 6030 6030 6030 0
27 20250401 205900 490327700 6030 6030 6030 6030 0
28 20250401 205800 490327700 6030 6030 6030 6030 0
29 20250401 205700 490327700 6030 6030 6030 6030 0
30 20250401 205600 490327700 6030 6030 6030 6030 0
31 20250401 205500 490327700 6030 6030 6030 6030 0
32 20250401 205400 490327700 6030 6030 6030 6030 3041
33 20250401 205300 490327700 6030 6030 6030 6030 0
34 20250401 205200 490327700 6030 6030 6030 6030 0
35 20250401 205100 490327700 6030 6030 6030 6030 0
36 20250401 205000 490327700 6030 6030 6030 6030 0
37 20250401 204900 490327700 6030 6030 6030 6030 0
38 20250401 204800 490327700 6030 6030 6030 6030 0
39 20250401 204700 490327700 6030 6030 6030 6030 0
40 20250401 204600 490327700 6030 6030 6030 6030 0
41 20250401 204500 490327700 6030 6030 6030 6030 0
42 20250401 204400 490327700 6030 6030 6030 6030 0
43 20250401 204300 490327700 6030 6030 6030 6030 0
44 20250401 204200 490327700 6030 6030 6030 6030 0
45 20250401 204100 490327700 6030 6030 6030 6030 0
46 20250401 204000 490327700 6030 6030 6030 6030 0
47 20250401 203900 490327700 6030 6030 6030 6030 0
48 20250401 203800 490327700 6030 6030 6030 6030 0
49 20250401 203700 490327700 6030 6030 6030 6030 0
50 20250401 203600 490327700 6030 6030 6030 6030 0
51 20250401 203500 490327700 6030 6030 6030 6030 0
52 20250401 203400 490327700 6030 6030 6030 6030 0
53 20250401 203300 490327700 6030 6030 6030 6030 0
54 20250401 203200 490327700 6030 6030 6030 6030 0
55 20250401 203100 490327700 6030 6030 6030 6030 0
56 20250401 203000 490327700 6030 6030 6030 6030 0
57 20250401 202900 490327700 6030 6030 6030 6030 0
58 20250401 202800 490327700 6030 6030 6030 6030 0
59 20250401 202700 490327700 6030 6030 6030 6030 0
60 20250401 202600 490327700 6030 6030 6030 6030 0
61 20250401 202500 490327700 6030 6030 6030 6030 0
62 20250401 202400 490327700 6030 6030 6030 6030 3041
63 20250401 202300 490327700 6030 6030 6030 6030 0
64 20250401 202200 490327700 6030 6030 6030 6030 0
65 20250401 202100 490327700 6030 6030 6030 6030 0
66 20250401 202000 490327700 6030 6030 6030 6030 0
67 20250401 201900 490327700 6030 6030 6030 6030 0
68 20250401 201800 490327700 6030 6030 6030 6030 0
69 20250401 201700 490327700 6030 6030 6030 6030 0
70 20250401 201600 490327700 6030 6030 6030 6030 0
71 20250401 201500 490327700 6030 6030 6030 6030 0
72 20250401 201400 490327700 6030 6030 6030 6030 0
73 20250401 201300 490327700 6030 6030 6030 6030 0
74 20250401 201200 490327700 6030 6030 6030 6030 0
75 20250401 201100 490327700 6030 6030 6030 6030 0
76 20250401 201000 490327700 6030 6030 6030 6030 0
77 20250401 200900 490327700 6030 6030 6030 6030 0
78 20250401 200800 490327700 6030 6030 6030 6030 0
79 20250401 200700 490327700 6030 6030 6030 6030 0
80 20250401 200600 490327700 6030 6030 6030 6030 0
81 20250401 200500 490327700 6030 6030 6030 6030 0
82 20250401 200400 490327700 6030 6030 6030 6030 0
83 20250401 200300 490327700 6030 6030 6030 6030 0
84 20250401 200200 490327700 6030 6030 6030 6030 0
85 20250401 200100 490327700 6030 6030 6030 6030 0
86 20250401 200000 490327700 6030 6030 6030 6030 0
87 20250401 195900 490327700 6030 6030 6030 6030 0
88 20250401 195800 490327700 6030 6030 6030 6030 0
89 20250401 195700 490327700 6030 6030 6030 6030 0
90 20250401 195600 490327700 6030 6030 6030 6030 0
91 20250401 195500 490327700 6030 6030 6030 6030 0
92 20250401 195400 490327700 6030 6030 6030 6030 3041
93 20250401 195300 490327700 6030 6030 6030 6030 0
94 20250401 195200 490327700 6030 6030 6030 6030 0
95 20250401 195100 490327700 6030 6030 6030 6030 0
96 20250401 195000 490327700 6030 6030 6030 6030 0
97 20250401 194900 490327700 6030 6030 6030 6030 0
98 20250401 194800 490327700 6030 6030 6030 6030 0
99 20250401 194700 490327700 6030 6030 6030 6030 0
100 20250401 194600 490327700 6030 6030 6030 6030 0
101 20250401 194500 490327700 6030 6030 6030 6030 0
102 20250401 194400 490327700 6030 6030 6030 6030 0
103 20250401 194300 490327700 6030 6030 6030 6030 0
104 20250401 194200 490327700 6030 6030 6030 6030 0
105 20250401 194100 490327700 6030 6030 6030 6030 0
106 20250401 194000 490327700 6030 6030 6030 6030 0
107 20250401 193900 490327700 6030 6030 6030 6030 0
108 20250401 193800 490327700 6030 6030 6030 6030 0
109 20250401 193700 490327700 6030 6030 6030 6030 0
110 20250401 193600 490327700 6030 6030 6030 6030 0
111 20250401 193500 490327700 6030 6030 6030 6030 0
112 20250401 193400 490327700 6030 6030 6030 6030 0
113 20250401 193300 490327700 6030 6030 6030 6030 0
114 20250401 193200 490327700 6030 6030 6030 6030 0
115 20250401 193100 490327700 6030 6030 6030 6030 0
116 20250401 193000 490327700 6030 6030 6030 6030 0
117 20250401 192900 490327700 6030 6030 6030 6030 0
118 20250401 192800 490327700 6030 6030 6030 6030 0
119 20250401 192700 490327700 6030 6030 6030 6030 0
120 20250401 192600 490327700 6030 6030 6030 6030 0
121 20250401 192500 490327700 6030 6030 6030 6030 0
122 20250401 192400 490327700 6030 6030 6030 6030 3041
123 20250401 192300 490327700 6030 6030 6030 6030 0
124 20250401 192200 490327700 6030 6030 6030 6030 0
125 20250401 192100 490327700 6030 6030 6030 6030 0
126 20250401 192000 490327700 6030 6030 6030 6030 0
127 20250401 191900 490327700 6030 6030 6030 6030 0
128 20250401 191800 490327700 6030 6030 6030 6030 0
129 20250401 191700 490327700 6030 6030 6030 6030 0
130 20250401 191600 490327700 6030 6030 6030 6030 0
131 20250401 191500 490327700 6030 6030 6030 6030 0
132 20250401 191400 490327700 6030 6030 6030 6030 0
133 20250401 191300 490327700 6030 6030 6030 6030 0
134 20250401 191200 490327700 6030 6030 6030 6030 0
135 20250401 191100 490327700 6030 6030 6030 6030 0
136 20250401 191000 490327700 6030 6030 6030 6030 0
137 20250401 190900 490327700 6030 6030 6030 6030 0
138 20250401 190800 490327700 6030 6030 6030 6030 0
139 20250401 190700 490327700 6030 6030 6030 6030 0
140 20250401 190600 490327700 6030 6030 6030 6030 0
141 20250401 190500 490327700 6030 6030 6030 6030 0
142 20250401 190400 490327700 6030 6030 6030 6030 0
143 20250401 190300 490327700 6030 6030 6030 6030 0
144 20250401 190200 490327700 6030 6030 6030 6030 0
145 20250401 190100 490327700 6030 6030 6030 6030 0
146 20250401 190000 490327700 6030 6030 6030 6030 0
147 20250401 185900 490327700 6030 6030 6030 6030 0
148 20250401 185800 490327700 6030 6030 6030 6030 0
149 20250401 185700 490327700 6030 6030 6030 6030 0
150 20250401 185600 490327700 6030 6030 6030 6030 0
151 20250401 185500 490327700 6030 6030 6030 6030 0
152 20250401 185400 490327700 6030 6030 6030 6030 3041
153 20250401 185300 490327700 6030 6030 6030 6030 0
154 20250401 185200 490327700 6030 6030 6030 6030 0
155 20250401 185100 490327700 6030 6030 6030 6030 0
156 20250401 185000 490327700 6030 6030 6030 6030 0
157 20250401 184900 490327700 6030 6030 6030 6030 0
158 20250401 184800 490327700 6030 6030 6030 6030 0
159 20250401 184700 490327700 6030 6030 6030 6030 0
160 20250401 184600 490327700 6030 6030 6030 6030 0
161 20250401 184500 490327700 6030 6030 6030 6030 0
162 20250401 184400 490327700 6030 6030 6030 6030 0
163 20250401 184300 490327700 6030 6030 6030 6030 0
164 20250401 184200 490327700 6030 6030 6030 6030 0
165 20250401 184100 490327700 6030 6030 6030 6030 0
166 20250401 184000 490327700 6030 6030 6030 6030 0
167 20250401 183900 490327700 6030 6030 6030 6030 0
168 20250401 183800 490327700 6030 6030 6030 6030 0
169 20250401 183700 490327700 6030 6030 6030 6030 0
170 20250401 183600 490327700 6030 6030 6030 6030 0
171 20250401 183500 490327700 6030 6030 6030 6030 0
172 20250401 183400 490327700 6030 6030 6030 6030 0
173 20250401 183300 490327700 6030 6030 6030 6030 0
174 20250401 183200 490327700 6030 6030 6030 6030 0
175 20250401 183100 490327700 6030 6030 6030 6030 0
176 20250401 183000 490327700 6030 6030 6030 6030 0
177 20250401 182900 490327700 6030 6030 6030 6030 0
178 20250401 182800 490327700 6030 6030 6030 6030 0
179 20250401 182700 490327700 6030 6030 6030 6030 0
180 20250401 182600 490327700 6030 6030 6030 6030 0
181 20250401 182500 490327700 6030 6030 6030 6030 0
182 20250401 182400 490327700 6030 6030 6030 6030 3041
183 20250401 182300 490327700 6030 6030 6030 6030 0
184 20250401 182200 490327700 6030 6030 6030 6030 0
185 20250401 182100 490327700 6030 6030 6030 6030 0
186 20250401 182000 490327700 6030 6030 6030 6030 0
187 20250401 181900 490327700 6030 6030 6030 6030 0
188 20250401 181800 490327700 6030 6030 6030 6030 0
189 20250401 181700 490327700 6030 6030 6030 6030 0
190 20250401 181600 490327700 6030 6030 6030 6030 0
191 20250401 181500 490327700 6030 6030 6030 6030 0
192 20250401 181400 490327700 6030 6030 6030 6030 0
193 20250401 181300 490327700 6030 6030 6030 6030 0
194 20250401 181200 490327700 6030 6030 6030 6030 0
195 20250401 181100 490327700 6030 6030 6030 6030 0
196 20250401 181000 490327700 6030 6030 6030 6030 0
197 20250401 180900 490327700 6030 6030 6030 6030 0
198 20250401 180800 490327700 6030 6030 6030 6030 0
199 20250401 180700 490327700 6030 6030 6030 6030 0
200 20250401 180600 490327700 6030 6030 6030 6030 0
201 20250401 180500 490327700 6030 6030 6030 6030 0
202 20250401 180400 490327700 6030 6030 6030 6030 0
203 20250401 180300 490327700 6030 6030 6030 6030 0
204 20250401 180200 490327700 6030 6030 6030 6030 0
205 20250401 180100 490327700 6030 6030 6030 6030 0
206 20250401 180000 490327700 6030 6030 6030 6030 0
207 20250401 175900 490327700 6030 6030 6030 6030 0
208 20250401 175800 490327700 6030 6030 6030 6030 0
209 20250401 175700 490327700 6030 6030 6030 6030 0
210 20250401 175600 490327700 6030 6030 6030 6030 0
211 20250401 175500 490327700 6030 6030 6030 6030 0
212 20250401 175400 490327700 6030 6030 6030 6030 3041
213 20250401 175300 490327700 6030 6030 6030 6030 0
214 20250401 175200 490327700 6030 6030 6030 6030 0
215 20250401 175100 490327700 6030 6030 6030 6030 0
216 20250401 175000 490327700 6030 6030 6030 6030 0
217 20250401 174900 490327700 6030 6030 6030 6030 0
218 20250401 174800 490327700 6030 6030 6030 6030 0
219 20250401 174700 490327700 6030 6030 6030 6030 0
220 20250401 174600 490327700 6030 6030 6030 6030 0
221 20250401 174500 490327700 6030 6030 6030 6030 0
222 20250401 174400 490327700 6030 6030 6030 6030 0
223 20250401 174300 490327700 6030 6030 6030 6030 0
224 20250401 174200 490327700 6030 6030 6030 6030 0
225 20250401 174100 490327700 6030 6030 6030 6030 0
226 20250401 174000 490327700 6030 6030 6030 6030 0
227 20250401 173900 490327700 6030 6030 6030 6030 0
228 20250401 173800 490327700 6030 6030 6030 6030 0
229 20250401 173700 490327700 6030 6030 6030 6030 0
230 20250401 173600 490327700 6030 6030 6030 6030 0
231 20250401 173500 490327700 6030 6030 6030 6030 0
232 20250401 173400 490327700 6030 6030 6030 6030 0
233 20250401 173300 490327700 6030 6030 6030 6030 0
234 20250401 173200 490327700 6030 6030 6030 6030 0
235 20250401 173100 490327700 6030 6030 6030 6030 0
236 20250401 173000 490327700 6030 6030 6030 6030 0
237 20250401 172900 490327700 6030 6030 6030 6030 0
238 20250401 172800 490327700 6030 6030 6030 6030 0
239 20250401 172700 490327700 6030 6030 6030 6030 0
240 20250401 172600 490327700 6030 6030 6030 6030 0
241 20250401 172500 490327700 6030 6030 6030 6030 0
242 20250401 172400 490327700 6030 6030 6030 6030 3041
243 20250401 172300 490327700 6030 6030 6030 6030 0
244 20250401 172200 490327700 6030 6030 6030 6030 0
245 20250401 172100 490327700 6030 6030 6030 6030 0
246 20250401 172000 490327700 6030 6030 6030 6030 0
247 20250401 171900 490327700 6030 6030 6030 6030 0
248 20250401 171800 490327700 6030 6030 6030 6030 0
249 20250401 171700 490327700 6030 6030 6030 6030 0
250 20250401 171600 490327700 6030 6030 6030 6030 0
251 20250401 171500 490327700 6030 6030 6030 6030 0
252 20250401 171400 490327700 6030 6030 6030 6030 0
253 20250401 171300 490327700 6030 6030 6030 6030 0
254 20250401 171200 490327700 6030 6030 6030 6030 0
255 20250401 171100 490327700 6030 6030 6030 6030 0
256 20250401 171000 490327700 6030 6030 6030 6030 0
257 20250401 170900 490327700 6030 6030 6030 6030 0
258 20250401 170800 490327700 6030 6030 6030 6030 0
259 20250401 170700 490327700 6030 6030 6030 6030 0
260 20250401 170600 490327700 6030 6030 6030 6030 0
261 20250401 170500 490327700 6030 6030 6030 6030 0
262 20250401 170400 490327700 6030 6030 6030 6030 0
263 20250401 170300 490327700 6030 6030 6030 6030 0
264 20250401 170200 490327700 6030 6030 6030 6030 0
265 20250401 170100 490327700 6030 6030 6030 6030 0
266 20250401 170000 490327700 6030 6030 6030 6030 0
267 20250401 165900 490327700 6030 6030 6030 6030 0
268 20250401 165800 490327700 6030 6030 6030 6030 0
269 20250401 165700 490327700 6030 6030 6030 6030 0
270 20250401 165600 490327700 6030 6030 6030 6030 0
271 20250401 165500 490327700 6030 6030 6030 6030 0
272 20250401 165400 490327700 6030 6030 6030 6030 3041
273 20250401 165300 490327700 6030 6030 6030 6030 0
274 20250401 165200 490327700 6030 6030 6030 6030 0
275 20250401 165100 490327700 6030 6030 6030 6030 0
276 20250401 165000 490327700 6030 6030 6030 6030 0
277 20250401 164900 490327700 6030 6030 6030 6030 0
278 20250401 164800 490327700 6030 6030 6030 6030 0
279 20250401 164700 490327700 6030 6030 6030 6030 0
280 20250401 164600 490327700 6030 6030 6030 6030 0
281 20250401 164500 490327700 6030 6030 6030 6030 0
282 20250401 164400 490327700 6030 6030 6030 6030 0
283 20250401 164300 490327700 6030 6030 6030 6030 0
284 20250401 164200 490327700 6030 6030 6030 6030 0
285 20250401 164100 490327700 6030 6030 6030 6030 0
286 20250401 164000 490327700 6030 6030 6030 6030 0
287 20250401 163900 490327700 6030 6030 6030 6030 0
288 20250401 163800 490327700 6030 6030 6030 6030 0
289 20250401 163700 490327700 6030 6030 6030 6030 0
290 20250401 163600 490327700 6030 6030 6030 6030 0
291 20250401 163500 490327700 6030 6030 6030 6030 0
292 20250401 163400 490327700 6030 6030 6030 6030 0
293 20250401 163300 490327700 6030 6030 6030 6030 0
294 20250401 163200 490327700 6030 6030 6030 6030 0
295 20250401 163100 490327700 6030 6030 6030 6030 0
296 20250401 163000 490327700 6030 6030 6030 6030 0
297 20250401 162900 490327700 6030 6030 6030 6030 0
298 20250401 162800 490327700 6030 6030 6030 6030 0
299 20250401 162700 490327700 6030 6030 6030 6030 0
300 20250401 162600 490327700 6030 6030 6030 6030 0
301 20250401 162500 490327700 6030 6030 6030 6030 0
302 20250401 162400 490327700 6030 6030 6030 6030 3041
303 20250401 162300 490327700 6030 6030 6030 6030 0
304 20250401 162200 490327700 6030 6030 6030 6030 0
305 20250401 162100 490327700 6030 6030 6030 6030 0
306 20250401 162000 490327700 6030 6030 6030 6030 0
307 20250401 161900 490327700 6030 6030 6030 6030 0
308 20250401 161800 490327700 6030 6030 6030 6030 0
309 20250401 161700 490327700 6030 6030 6030 6030 0
310 20250401 161600 490327700 6030 6030 6030 6030 0
311 20250401 161500 490327700 6030 6030 6030 6030 0
312 20250401 161400 490327700 6030 6030 6030 6030 0
313 20250401 161300 490327700 6030 6030 6030 6030 0
314 20250401 161200 490327700 6030 6030 6030 6030 0
315 20250401 161100 490327700 6030 6030 6030 6030 0
316 20250401 161000 490327700 6030 6030 6030 6030 0
317 20250401 160900 490327700 6030 6030 6030 6030 0
318 20250401 160800 490327700 6030 6030 6030 6030 0
319 20250401 160700 490327700 6030 6030 6030 6030 0
320 20250401 160600 490327700 6030 6030 6030 6030 0
321 20250401 160500 490327700 6030 6030 6030 6030 0
322 20250401 160400 490327700 6030 6030 6030 6030 0
323 20250401 160300 490327700 6030 6030 6030 6030 0
324 20250401 160200 490327700 6030 6030 6030 6030 0
325 20250401 160100 490327700 6030 6030 6030 6030 0
326 20250401 160000 490327700 6030 6030 6030 6030 0
327 20250401 155900 490327700 6030 6030 6030 6030 0
328 20250401 155800 490327700 6030 6030 6030 6030 0
329 20250401 155700 490327700 6030 6030 6030 6030 0
330 20250401 155600 490327700 6030 6030 6030 6030 0
331 20250401 155500 490327700 6030 6030 6030 6030 0
332 20250401 155400 490327700 6030 6030 6030 6030 3041
333 20250401 155300 490327700 6030 6030 6030 6030 0
334 20250401 155200 490327700 6030 6030 6030 6030 0
335 20250401 155100 490327700 6030 6030 6030 6030 0
336 20250401 155000 490327700 6030 6030 6030 6030 0
337 20250401 154900 490327700 6030 6030 6030 6030 0
338 20250401 154800 490327700 6030 6030 6030 6030 0
339 20250401 154700 490327700 6030 6030 6030 6030 0
340 20250401 154600 490327700 6030 6030 6030 6030 0
341 20250401 154500 490327700 6030 6030 6030 6030 0
342 20250401 154400 490327700 6030 6030 6030 6030 0
343 20250401 154300 490327700 6030 6030 6030 6030 0
344 20250401 154200 490327700 6030 6030 6030 6030 0
345 20250401 154100 490327700 6030 6030 6030 6030 0
346 20250401 154000 490327700 6030 6030 6030 6030 0
347 20250401 153900 490327700 6030 6030 6030 6030 0
348 20250401 153800 490327700 6030 6030 6030 6030 0
349 20250401 153700 490327700 6030 6030 6030 6030 0
350 20250401 153600 490327700 6030 6030 6030 6030 0
351 20250401 153500 490327700 6030 6030 6030 6030 0
352 20250401 153400 490327700 6030 6030 6030 6030 0
353 20250401 153300 490327700 6030 6030 6030 6030 0
354 20250401 153200 490327700 6030 6030 6030 6030 0
355 20250401 153100 490327700 6030 6030 6030 6030 0
356 20250401 153000 490327700 6030 6030 6030 6030 3041
357 20250401 152900 471990470 6030 6030 6030 6030 0
358 20250401 152800 471990470 6030 6030 6030 6030 0
359 20250401 152700 471990470 6030 6030 6030 6030 0
360 20250401 152600 471990470 6030 6030 6030 6030 0
361 20250401 152500 471990470 6030 6030 6030 6030 0
362 20250401 152400 471990470 6030 6030 6030 6030 0
363 20250401 152300 471990470 6030 6030 6030 6030 0
364 20250401 152200 471990470 6030 6030 6030 6030 0
365 20250401 152100 471990470 6030 6030 6030 6030 0
366 20250401 152000 471990470 6030 6030 6030 6030 0
367 20250401 151900 471990470 6030 6070 6080 6030 1228
368 20250401 151800 464578400 6050 6050 6120 6050 602
369 20250401 151700 460922600 6050 6040 6050 6040 151
370 20250401 151600 460009550 6050 6040 6050 6040 408
371 20250401 151500 457545220 6050 6050 6050 6050 1
372 20250401 151400 457539170 6050 6050 6050 6050 100
373 20250401 151300 456934170 6040 6040 6040 6040 350
374 20250401 151200 454820170 6030 6030 6030 6030 20
375 20250401 151100 454699570 6030 6030 6030 6030 229
376 20250401 151000 453318700 6020 6020 6020 6020 179
377 20250401 150900 452241120 6030 6030 6030 6030 2
378 20250401 150800 452229060 6020 6020 6030 6020 99
379 20250401 150700 451632730 6020 6020 6020 6020 0
380 20250401 150600 451632730 6020 6020 6020 6020 36
381 20250401 150500 451416010 6020 6020 6020 6020 90
382 20250401 150400 450874210 6020 6020 6020 6020 781
383 20250401 150300 446172590 6010 6010 6010 6010 500
384 20250401 150200 443167590 6010 6020 6020 6010 500
385 20250401 150100 440162480 6030 6030 6030 6030 0
386 20250401 150000 440162480 6030 6030 6030 6030 96
387 20250401 145900 439583600 6030 6030 6030 6030 131
388 20250401 145800 438793670 6020 6020 6020 6020 100
389 20250401 145700 438191670 6020 6030 6030 6020 53
390 20250401 145600 437872580 6030 6030 6030 6030 1
391 20250401 145500 437866550 6030 6030 6030 6030 10
392 20250401 145400 437806250 6030 6030 6030 6030 1
393 20250401 145300 437800220 6030 6030 6030 6030 405
394 20250401 145200 435358070 6020 6020 6020 6020 3
395 20250401 145100 435340010 6030 6020 6030 6010 1631
396 20250401 145000 425536000 6030 6030 6030 6030 0
397 20250401 144900 425536000 6030 6030 6030 6030 3
398 20250401 144800 425517910 6030 6030 6030 6030 0
399 20250401 144700 425517910 6030 6030 6030 6030 6
400 20250401 144600 425481730 6040 6040 6040 6040 0
401 20250401 144500 425481730 6040 6040 6040 6040 0
402 20250401 144400 425481730 6040 6040 6040 6040 0
403 20250401 144300 425481730 6040 6040 6040 6040 5
404 20250401 144200 425451530 6040 6040 6040 6040 58
405 20250401 144100 425101210 6030 6030 6030 6030 0
406 20250401 144000 425101210 6030 6030 6030 6030 0
407 20250401 143900 425101210 6030 6040 6040 6010 207
408 20250401 143800 423854930 6020 6020 6020 6020 35
409 20250401 143700 423644230 6020 6020 6020 6020 0
410 20250401 143600 423644230 6020 6020 6020 6000 3441
411 20250401 143500 402984190 6030 6030 6030 6030 454
412 20250401 143400 400246570 6030 6030 6040 6030 263
413 20250401 143300 398658680 6030 6030 6030 6030 0
414 20250401 143200 398658680 6030 6040 6040 6030 19
415 20250401 143100 398544090 6010 6050 6050 6010 2596
416 20250401 143000 382891310 6070 6070 6070 6070 40
417 20250401 142900 382648510 6070 6070 6070 6070 2
418 20250401 142800 382636370 6070 6070 6070 6070 0
419 20250401 142700 382636370 6070 6070 6070 6070 0
420 20250401 142600 382636370 6070 6070 6070 6070 1
421 20250401 142500 382630300 6050 6050 6050 6050 0
422 20250401 142400 382630300 6050 6050 6050 6050 0
423 20250401 142300 382630300 6050 6050 6050 6050 263
424 20250401 142200 381039150 6050 6050 6050 6050 763
425 20250401 142100 376423000 6050 6050 6050 6040 2133
426 20250401 142000 363518360 6060 6080 6080 6060 649
427 20250401 141900 359582710 6080 6080 6080 6080 0
428 20250401 141800 359582710 6080 6080 6080 6080 252
429 20250401 141700 358050550 6090 6090 6090 6090 101
430 20250401 141600 357435460 6090 6090 6090 6090 9
431 20250401 141500 357380650 6090 6090 6090 6090 5
432 20250401 141400 357350200 6100 6100 6100 6100 0
433 20250401 141300 357350200 6100 6100 6100 6100 0
434 20250401 141200 357350200 6100 6100 6100 6100 463
435 20250401 141100 354525900 6090 6090 6090 6090 0
436 20250401 141000 354525900 6090 6090 6090 6090 0
437 20250401 140900 354525900 6090 6090 6090 6090 10
438 20250401 140800 354465000 6090 6090 6090 6090 60
439 20250401 140700 354099600 6090 6090 6090 6090 10
440 20250401 140600 354038700 6080 6090 6090 6080 41
441 20250401 140500 353789020 6080 6080 6080 6080 342
442 20250401 140400 351709660 6090 6090 6090 6090 0
443 20250401 140300 351709660 6090 6090 6090 6090 0
444 20250401 140200 351709660 6090 6090 6090 6090 69
445 20250401 140100 351289450 6070 6070 6070 6070 0
446 20250401 140000 351289450 6070 6070 6070 6070 0
447 20250401 135900 351289450 6070 6070 6070 6070 0
448 20250401 135800 351289450 6070 6080 6080 6070 102
449 20250401 135700 350670090 6080 6080 6080 6080 200
450 20250401 135600 349454090 6080 6090 6090 6080 69
451 20250401 135500 349034480 6090 6090 6090 6090 39
452 20250401 135400 348796970 6090 6090 6090 6090 0
453 20250401 135300 348796970 6090 6090 6090 6090 0
454 20250401 135200 348796970 6090 6090 6090 6090 0
455 20250401 135100 348796970 6090 6090 6090 6090 61
456 20250401 135000 348425480 6090 6090 6090 6090 0
457 20250401 134900 348425480 6090 6090 6090 6090 51
458 20250401 134800 348114890 6090 6090 6090 6090 50
459 20250401 134700 347810390 6070 6070 6070 6070 0
460 20250401 134600 347810390 6070 6070 6070 6070 0
461 20250401 134500 347810390 6070 6070 6070 6070 164
462 20250401 134400 346814910 6070 6070 6070 6070 121
463 20250401 134300 346080440 6090 6090 6090 6090 0
464 20250401 134200 346080440 6090 6090 6090 6090 0
465 20250401 134100 346080440 6090 6090 6090 6090 100
466 20250401 134000 345471440 6090 6080 6090 6080 8
467 20250401 133900 345422760 6080 6080 6080 6080 1
468 20250401 133800 345416680 6080 6090 6090 6080 72
469 20250401 133700 344978670 6070 6070 6070 6070 0
470 20250401 133600 344978670 6070 6070 6070 6070 0
471 20250401 133500 344978670 6070 6070 6070 6070 0
472 20250401 133400 344978670 6070 6080 6080 6070 124
473 20250401 133300 344225980 6120 6120 6120 6120 0
474 20250401 133200 344225980 6120 6120 6120 6120 0
475 20250401 133100 344225980 6120 6120 6120 6120 0
476 20250401 133000 344225980 6120 6100 6120 6100 108
477 20250401 132900 343567020 6100 6100 6100 6100 422
478 20250401 132800 340992820 6100 6100 6110 6100 514
479 20250401 132700 337856160 6100 6070 6100 6070 107
480 20250401 132600 337203810 6050 6050 6050 6050 1
481 20250401 132500 337197760 6070 6070 6070 6070 0
482 20250401 132400 337197760 6070 6070 6070 6070 0
483 20250401 132300 337197760 6070 6070 6070 6070 0
484 20250401 132200 337197760 6070 6070 6070 6070 0
485 20250401 132100 337197760 6070 6070 6070 6070 0
486 20250401 132000 337197760 6070 6070 6070 6070 0
487 20250401 131900 337197760 6070 6070 6070 6070 9
488 20250401 131800 337143130 6070 6070 6070 6070 1
489 20250401 131700 337137060 6070 6070 6070 6070 0
490 20250401 131600 337137060 6070 6070 6070 6070 40
491 20250401 131500 336894260 6050 6050 6050 6050 0
492 20250401 131400 336894260 6050 6050 6050 6050 0
493 20250401 131300 336894260 6050 6050 6050 6050 0
494 20250401 131200 336894260 6050 6050 6050 6050 301
495 20250401 131100 335073210 6070 6070 6070 6070 150
496 20250401 131000 334162710 6050 6070 6090 6050 142
497 20250401 130900 333297990 6050 6050 6050 6050 1000
498 20250401 130800 327247990 6070 6070 6070 6070 100
499 20250401 130700 326640990 6070 6070 6070 6070 0
500 20250401 130600 326640990 6070 6070 6070 6070 80
501 20250401 130500 326155390 6060 6060 6060 6060 20
502 20250401 130400 326034190 6060 6060 6060 6060 48
503 20250401 130300 325743310 6060 6060 6060 6060 63
504 20250401 130200 325361530 6090 6090 6090 6090 0
505 20250401 130100 325361530 6090 6090 6090 6090 73
506 20250401 130000 324916960 6050 6050 6050 6050 0
507 20250401 125900 324916960 6050 6050 6050 6050 0
508 20250401 125800 324916960 6050 6060 6060 6050 3193
509 20250401 125700 305595700 6080 6060 6080 6060 132
510 20250401 125600 304793160 6060 6060 6060 6060 0
511 20250401 125500 304793160 6060 6060 6060 6060 12
512 20250401 125400 304720440 6060 6060 6060 6060 3
513 20250401 125300 304702260 6070 6070 6070 6070 0
514 20250401 125200 304702260 6070 6070 6070 6070 109
515 20250401 125100 304040630 6070 6070 6070 6070 432
516 20250401 125000 301418390 6070 6060 6070 6060 2200
517 20250401 124900 288066390 6060 6060 6060 6060 0
518 20250401 124800 288066390 6060 6060 6060 6060 113
519 20250401 124700 287381610 6070 6070 6070 6070 0
520 20250401 124600 287381610 6070 6080 6080 6070 22
521 20250401 124500 287247950 6100 6100 6100 6100 1
522 20250401 124400 287241850 6060 6060 6060 6060 49
523 20250401 124300 286944910 6100 6100 6100 6100 19
524 20250401 124200 286829010 6050 6060 6060 6050 826
525 20250401 124100 281831410 6060 6070 6090 6060 456
526 20250401 124000 279057440 6060 6080 6080 6060 2185
527 20250401 123900 265793340 6080 6130 6130 6080 176
528 20250401 123800 264718910 6130 6050 6130 6040 1830
529 20250401 123700 253618590 6050 6050 6100 6050 392
530 20250401 123600 251243000 6050 6050 6100 6050 590
531 20250401 123500 247667120 6050 6050 6120 6050 509
532 20250401 123400 244586320 6050 6070 6110 6050 2463
533 20250401 123300 229661370 6070 6080 6080 6060 838
534 20250401 123200 224575470 6080 6100 6130 6080 1402
535 20250401 123100 216042580 6100 6130 6130 6100 739
536 20250401 123000 211522380 6170 6170 6170 6170 0
537 20250401 122900 211522380 6170 6180 6190 6170 432
538 20250401 122800 208852070 6180 6160 6180 6140 1164
539 20250401 122700 201697740 6170 6170 6170 6170 50
540 20250401 122600 201389240 6170 6170 6170 6170 0
541 20250401 122500 201389240 6170 6170 6170 6170 0
542 20250401 122400 201389240 6170 6170 6170 6170 0
543 20250401 122300 201389240 6170 6170 6170 6170 1
544 20250401 122200 201383070 6170 6170 6170 6170 151
545 20250401 122100 200451400 6170 6170 6170 6170 0
546 20250401 122000 200451400 6170 6180 6180 6170 76
547 20250401 121900 199982220 6180 6180 6180 6180 0
548 20250401 121800 199982220 6180 6180 6180 6180 20
549 20250401 121700 199858620 6180 6180 6180 6180 0
550 20250401 121600 199858620 6180 6180 6180 6180 170
551 20250401 121500 198808020 6175 6175 6175 6175 0
552 20250401 121400 198808020 6175 6175 6175 6175 20
553 20250401 121300 198684520 6180 6180 6180 6180 20
554 20250401 121200 198560920 6175 6175 6175 6175 20
555 20250401 121100 198437420 6175 6175 6175 6175 10
556 20250401 121000 198375670 6180 6180 6180 6180 0
557 20250401 120900 198375670 6180 6180 6180 6180 0
558 20250401 120800 198375670 6180 6180 6180 6180 1
559 20250401 120700 198369490 6180 6180 6180 6180 0
560 20250401 120600 198369490 6180 6180 6180 6180 0
561 20250401 120500 198369490 6180 6180 6180 6180 0
562 20250401 120400 198369490 6180 6180 6180 6180 0
563 20250401 120300 198369490 6180 6180 6180 6180 0
564 20250401 120200 198369490 6180 6180 6180 6180 0
565 20250401 120100 198369490 6180 6180 6180 6180 100
566 20250401 120000 197751490 6160 6160 6160 6160 1
567 20250401 115900 197745330 6180 6160 6180 6160 40
568 20250401 115800 197498150 6160 6160 6160 6160 0
569 20250401 115700 197498150 6160 6160 6160 6160 0
570 20250401 115600 197498150 6160 6160 6160 6160 15
571 20250401 115500 197405750 6150 6150 6150 6150 0
572 20250401 115400 197405750 6150 6150 6150 6150 284
573 20250401 115300 195659150 6150 6150 6150 6150 135
574 20250401 115200 194828900 6150 6150 6150 6150 0
575 20250401 115100 194828900 6150 6150 6150 6150 392
576 20250401 115000 192418100 6160 6160 6160 6160 324
577 20250401 114900 190422260 6160 6170 6180 6160 569
578 20250401 114800 186914220 6170 6180 6180 6170 144
579 20250401 114700 186025230 6170 6170 6170 6170 0
580 20250401 114600 186025230 6170 6170 6170 6170 7
581 20250401 114500 185982040 6170 6170 6170 6170 1
582 20250401 114400 185975870 6170 6170 6170 6170 7
583 20250401 114300 185932680 6170 6170 6170 6170 50
584 20250401 114200 185624180 6170 6170 6170 6170 2
585 20250401 114100 185611840 6170 6170 6170 6170 50
586 20250401 114000 185303340 6160 6160 6160 6160 5
587 20250401 113900 185272540 6170 6170 6170 6170 12
588 20250401 113800 185198500 6170 6170 6170 6170 1
589 20250401 113700 185192330 6160 6160 6160 6160 0
590 20250401 113600 185192330 6160 6170 6170 6160 198
591 20250401 113500 183971950 6170 6170 6170 6170 35
592 20250401 113400 183756000 6160 6160 6160 6160 100
593 20250401 113300 183140000 6170 6170 6170 6170 100
594 20250401 113200 182523000 6170 6170 6170 6170 40
595 20250401 113100 182276200 6170 6170 6170 6170 5
596 20250401 113000 182245350 6170 6170 6170 6170 5
597 20250401 112900 182214500 6170 6170 6170 6170 196
598 20250401 112800 181005180 6160 6160 6160 6160 0
599 20250401 112700 181005180 6160 6160 6160 6160 213
600 20250401 112600 179693100 6170 6170 6170 6170 505
601 20250401 112500 176577250 6170 6170 6170 6170 193
602 20250401 112400 175386440 6170 6160 6170 6160 245
603 20250401 112300 173876240 6160 6160 6160 6160 84
604 20250401 112200 173358800 6170 6170 6170 6170 0
605 20250401 112100 173358800 6170 6170 6170 6170 311
606 20250401 112000 171439930 6160 6160 6160 6160 26
607 20250401 111900 171279770 6160 6160 6160 6160 140
608 20250401 111800 170417370 6160 6160 6160 6160 140
609 20250401 111700 169554970 6170 6160 6170 6160 50
610 20250401 111600 169246730 6150 6150 6150 6150 20
611 20250401 111500 169123730 6150 6140 6150 6130 216
612 20250401 111400 167795400 6140 6130 6140 6130 79
613 20250401 111300 167310360 6130 6130 6130 6130 10
614 20250401 111200 167249060 6140 6130 6140 6130 60
615 20250401 111100 166880720 6130 6130 6130 6130 25
616 20250401 111000 166727470 6120 6120 6120 6120 0
617 20250401 110900 166727470 6120 6120 6120 6120 561
618 20250401 110800 163294150 6120 6120 6120 6120 0
619 20250401 110700 163294150 6120 6120 6120 6120 0
620 20250401 110600 163294150 6120 6120 6120 6120 20
621 20250401 110500 163171750 6120 6120 6120 6110 63
622 20250401 110400 162786690 6120 6120 6120 6120 0
623 20250401 110300 162786690 6120 6120 6120 6120 0
624 20250401 110200 162786690 6120 6120 6120 6120 170
625 20250401 110100 161746290 6100 6100 6100 6100 0
626 20250401 110000 161746290 6100 6100 6100 6100 248
627 20250401 105900 160233490 6120 6120 6120 6120 120
628 20250401 105800 159499090 6090 6100 6100 6090 292
629 20250401 105700 157719380 6110 6110 6110 6110 41
630 20250401 105600 157468870 6120 6120 6120 6120 98
631 20250401 105500 156869110 6120 6110 6120 6110 25
632 20250401 105400 156716310 6120 6110 6120 6110 25
633 20250401 105300 156563500 6110 6110 6110 6110 1
634 20250401 105200 156557390 6110 6100 6110 6100 29
635 20250401 105100 156380230 6100 6080 6100 6080 23
636 20250401 105000 156240330 6100 6100 6100 6100 0
637 20250401 104900 156240330 6100 6100 6100 6100 0
638 20250401 104800 156240330 6100 6060 6100 6060 15
639 20250401 104700 156149310 6100 6100 6100 6100 100
640 20250401 104600 155539310 6100 6100 6100 6100 0
641 20250401 104500 155539310 6100 6100 6100 6100 0
642 20250401 104400 155539310 6100 6100 6100 6060 386
643 20250401 104300 153188550 6060 6080 6100 6060 699
644 20250401 104200 148944440 6070 6050 6070 6050 58
645 20250401 104100 148592570 6060 6060 6060 6060 5
646 20250401 104000 148562270 6070 6070 6070 6070 16
647 20250401 103900 148465150 6060 6060 6060 6060 1
648 20250401 103800 148459090 6040 6040 6040 6040 0
649 20250401 103700 148459090 6040 6040 6040 6040 0
650 20250401 103600 148459090 6040 6040 6040 6040 0
651 20250401 103500 148459090 6040 6040 6040 6040 32
652 20250401 103400 148265810 6040 6040 6040 6040 2
653 20250401 103300 148253730 6050 6050 6050 6050 1
654 20250401 103200 148247680 6050 6050 6050 6050 5
655 20250401 103100 148217430 6040 6040 6040 6040 74
656 20250401 103000 147770470 6020 6050 6050 6020 145
657 20250401 102900 146897540 6050 6030 6050 6030 83
658 20250401 102800 146395770 6030 6030 6030 6030 0
659 20250401 102700 146395770 6030 6030 6030 6030 1
660 20250401 102600 146389740 6030 6030 6030 6030 44
661 20250401 102500 146124420 6040 6040 6040 6040 5
662 20250401 102400 146094220 6050 6050 6050 6050 0
663 20250401 102300 146094220 6050 6050 6050 6050 1
664 20250401 102200 146088170 6050 6050 6050 6050 4
665 20250401 102100 146063970 6050 6030 6050 6030 19
666 20250401 102000 145949080 6050 6050 6050 6050 1
667 20250401 101900 145943030 6050 6040 6050 6040 114
668 20250401 101800 145253830 6040 6040 6040 6040 10
669 20250401 101700 145193430 6010 6060 6060 6010 4127
670 20250401 101600 120333070 6040 6040 6040 6040 0
671 20250401 101500 120333070 6040 6040 6040 6040 0
672 20250401 101400 120333070 6040 6040 6040 6040 0
673 20250401 101300 120333070 6040 6060 6060 6040 332
674 20250401 101200 118326790 6090 6090 6090 6090 20
675 20250401 101100 118204990 6090 6070 6090 6070 322
676 20250401 101000 116246430 6060 6050 6060 6050 6
677 20250401 100900 116210110 6060 6060 6060 6060 147
678 20250401 100800 115319290 6060 6060 6060 6060 0
679 20250401 100700 115319290 6060 6060 6060 6060 0
680 20250401 100600 115319290 6060 6050 6060 6050 1089
681 20250401 100500 108730830 6050 6050 6050 6050 5
682 20250401 100400 108700580 6030 6040 6040 6030 135
683 20250401 100300 107886330 6030 6030 6030 6020 16
684 20250401 100200 107789860 6030 6030 6030 6030 5
685 20250401 100100 107759710 6030 6030 6030 6030 158
686 20250401 100000 106806970 6030 6030 6030 6030 0
687 20250401 095900 106806970 6030 6030 6030 6030 0
688 20250401 095800 106806970 6030 6030 6030 6030 56
689 20250401 095700 106469290 6030 6030 6030 6030 50
690 20250401 095600 106167790 6020 6020 6020 6020 354
691 20250401 095500 104036710 6030 6030 6030 6030 0
692 20250401 095400 104036710 6030 6030 6030 6030 1
693 20250401 095300 104030680 6030 6030 6030 6030 0
694 20250401 095200 104030680 6030 6050 6050 6030 11
695 20250401 095100 103964330 6030 6030 6030 6030 4
696 20250401 095000 103940210 6030 6050 6050 6030 111
697 20250401 094900 103270860 6050 6050 6050 6050 28
698 20250401 094800 103101460 6030 6030 6030 6030 97
699 20250401 094700 102516550 6030 6000 6030 6000 1313
700 20250401 094600 94638160 6030 5990 6030 5990 2
701 20250401 094500 94626140 6000 6000 6000 6000 9
702 20250401 094400 94572140 6000 6000 6000 6000 112
703 20250401 094300 93900140 6000 6010 6050 6000 1229
704 20250401 094200 86520540 6020 6040 6040 6020 31
705 20250401 094100 86333900 6040 6040 6040 6040 36
706 20250401 094000 86116460 6040 6010 6040 6010 23
707 20250401 093900 85977570 6030 6030 6030 6030 0
708 20250401 093800 85977570 6030 6030 6030 6020 251
709 20250401 093700 84464130 6030 6030 6030 6020 4
710 20250401 093600 84440020 6040 6010 6040 6010 212
711 20250401 093500 83165870 6020 6020 6040 6020 2025
712 20250401 093400 70974460 6020 6050 6050 6020 246
713 20250401 093300 69493480 6030 6050 6050 6030 302
714 20250401 093200 67670420 6050 6040 6050 6040 369
715 20250401 093100 65441210 6050 6050 6050 6040 21
716 20250401 093000 65314170 6050 6050 6050 6050 42
717 20250401 092900 65060070 6050 6050 6050 6050 103
718 20250401 092800 64436920 6050 6050 6050 6050 0
719 20250401 092700 64436920 6050 6050 6050 6050 297
720 20250401 092600 62640070 6050 6050 6050 6050 0
721 20250401 092500 62640070 6050 6050 6050 6040 138
722 20250401 092400 61805180 6060 6060 6060 6060 31
723 20250401 092300 61617320 6060 6060 6060 6060 101
724 20250401 092200 61005260 6070 6050 6070 6050 122
725 20250401 092100 60266720 6050 6060 6080 6050 799
726 20250401 092000 55425150 6060 6070 6070 6060 4
727 20250401 091900 55400880 6070 6080 6080 6070 210
728 20250401 091800 54126170 6090 6070 6090 6070 350
729 20250401 091700 51999670 6070 6080 6080 6070 13
730 20250401 091600 51920690 6070 6070 6070 6070 1483
731 20250401 091500 42918880 6090 6090 6090 6090 100
732 20250401 091400 42309880 6080 6070 6080 6070 254
733 20250401 091300 40766060 6070 6090 6090 6070 745
734 20250401 091200 36238840 6090 6090 6090 6090 27
735 20250401 091100 36074410 6090 6090 6090 6080 22
736 20250401 091000 35940440 6090 6090 6090 6090 0
737 20250401 090900 35940440 6090 6100 6100 6090 1420
738 20250401 090800 27278640 6080 6070 6100 6070 1311
739 20250401 090700 19304630 6050 6050 6050 6050 12
740 20250401 090600 19232030 6060 6050 6070 6050 100
741 20250401 090500 18626130 6050 6060 6060 6050 58
742 20250401 090400 18275150 6100 6040 6100 6040 104
743 20250401 090300 17640870 6100 6040 6100 6040 348
744 20250401 090200 15535850 6040 6040 6060 6040 105
745 20250401 090100 14901630 6070 6080 6120 6070 778
746 20250401 090000 10163510 6080 6030 6080 6010 1675