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

754
351870/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,754 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,213200,407170400,7430,7430,7430,7430,2185
20250401,213100,407170400,7430,7430,7430,7430,0
20250401,213000,407170400,7430,7430,7430,7430,0
20250401,212900,407170400,7430,7430,7430,7430,0
20250401,212800,407170400,7430,7430,7430,7430,0
20250401,212700,407170400,7430,7430,7430,7430,0
20250401,212600,407170400,7430,7430,7430,7430,0
20250401,212500,407170400,7430,7430,7430,7430,0
20250401,212400,407170400,7430,7430,7430,7430,0
20250401,212300,407170400,7430,7430,7430,7430,0
20250401,212200,407170400,7430,7430,7430,7430,0
20250401,212100,407170400,7430,7430,7430,7430,0
20250401,212000,407170400,7430,7430,7430,7430,0
20250401,211900,407170400,7430,7430,7430,7430,0
20250401,211800,407170400,7430,7430,7430,7430,0
20250401,211700,407170400,7430,7430,7430,7430,0
20250401,211600,407170400,7430,7430,7430,7430,0
20250401,211500,407170400,7430,7430,7430,7430,0
20250401,211400,407170400,7430,7430,7430,7430,0
20250401,211300,407170400,7430,7430,7430,7430,0
20250401,211200,407170400,7430,7430,7430,7430,0
20250401,211100,407170400,7430,7430,7430,7430,0
20250401,211000,407170400,7430,7430,7430,7430,0
20250401,210900,407170400,7430,7430,7430,7430,0
20250401,210800,407170400,7430,7430,7430,7430,0
20250401,210700,407170400,7430,7430,7430,7430,0
20250401,210600,407170400,7430,7430,7430,7430,0
20250401,210500,407170400,7430,7430,7430,7430,0
20250401,210400,407170400,7430,7430,7430,7430,0
20250401,210300,407170400,7430,7430,7430,7430,0
20250401,210200,407170400,7430,7430,7430,7430,2185
20250401,210100,407170400,7430,7430,7430,7430,0
20250401,210000,407170400,7430,7430,7430,7430,0
20250401,205900,407170400,7430,7430,7430,7430,0
20250401,205800,407170400,7430,7430,7430,7430,0
20250401,205700,407170400,7430,7430,7430,7430,0
20250401,205600,407170400,7430,7430,7430,7430,0
20250401,205500,407170400,7430,7430,7430,7430,0
20250401,205400,407170400,7430,7430,7430,7430,0
20250401,205300,407170400,7430,7430,7430,7430,0
20250401,205200,407170400,7430,7430,7430,7430,0
20250401,205100,407170400,7430,7430,7430,7430,0
20250401,205000,407170400,7430,7430,7430,7430,0
20250401,204900,407170400,7430,7430,7430,7430,0
20250401,204800,407170400,7430,7430,7430,7430,0
20250401,204700,407170400,7430,7430,7430,7430,0
20250401,204600,407170400,7430,7430,7430,7430,0
20250401,204500,407170400,7430,7430,7430,7430,0
20250401,204400,407170400,7430,7430,7430,7430,0
20250401,204300,407170400,7430,7430,7430,7430,0
20250401,204200,407170400,7430,7430,7430,7430,0
20250401,204100,407170400,7430,7430,7430,7430,0
20250401,204000,407170400,7430,7430,7430,7430,0
20250401,203900,407170400,7430,7430,7430,7430,0
20250401,203800,407170400,7430,7430,7430,7430,0
20250401,203700,407170400,7430,7430,7430,7430,0
20250401,203600,407170400,7430,7430,7430,7430,0
20250401,203500,407170400,7430,7430,7430,7430,0
20250401,203400,407170400,7430,7430,7430,7430,0
20250401,203300,407170400,7430,7430,7430,7430,0
20250401,203200,407170400,7430,7430,7430,7430,2185
20250401,203100,407170400,7430,7430,7430,7430,0
20250401,203000,407170400,7430,7430,7430,7430,0
20250401,202900,407170400,7430,7430,7430,7430,0
20250401,202800,407170400,7430,7430,7430,7430,0
20250401,202700,407170400,7430,7430,7430,7430,0
20250401,202600,407170400,7430,7430,7430,7430,0
20250401,202500,407170400,7430,7430,7430,7430,0
20250401,202400,407170400,7430,7430,7430,7430,0
20250401,202300,407170400,7430,7430,7430,7430,0
20250401,202200,407170400,7430,7430,7430,7430,0
20250401,202100,407170400,7430,7430,7430,7430,0
20250401,202000,407170400,7430,7430,7430,7430,0
20250401,201900,407170400,7430,7430,7430,7430,0
20250401,201800,407170400,7430,7430,7430,7430,0
20250401,201700,407170400,7430,7430,7430,7430,0
20250401,201600,407170400,7430,7430,7430,7430,0
20250401,201500,407170400,7430,7430,7430,7430,0
20250401,201400,407170400,7430,7430,7430,7430,0
20250401,201300,407170400,7430,7430,7430,7430,0
20250401,201200,407170400,7430,7430,7430,7430,0
20250401,201100,407170400,7430,7430,7430,7430,0
20250401,201000,407170400,7430,7430,7430,7430,0
20250401,200900,407170400,7430,7430,7430,7430,0
20250401,200800,407170400,7430,7430,7430,7430,0
20250401,200700,407170400,7430,7430,7430,7430,0
20250401,200600,407170400,7430,7430,7430,7430,0
20250401,200500,407170400,7430,7430,7430,7430,0
20250401,200400,407170400,7430,7430,7430,7430,0
20250401,200300,407170400,7430,7430,7430,7430,0
20250401,200200,407170400,7430,7430,7430,7430,2185
20250401,200100,407170400,7430,7430,7430,7430,0
20250401,200000,407170400,7430,7430,7430,7430,0
20250401,195900,407170400,7430,7430,7430,7430,0
20250401,195800,407170400,7430,7430,7430,7430,0
20250401,195700,407170400,7430,7430,7430,7430,0
20250401,195600,407170400,7430,7430,7430,7430,0
20250401,195500,407170400,7430,7430,7430,7430,0
20250401,195400,407170400,7430,7430,7430,7430,0
20250401,195300,407170400,7430,7430,7430,7430,0
20250401,195200,407170400,7430,7430,7430,7430,0
20250401,195100,407170400,7430,7430,7430,7430,0
20250401,195000,407170400,7430,7430,7430,7430,0
20250401,194900,407170400,7430,7430,7430,7430,0
20250401,194800,407170400,7430,7430,7430,7430,0
20250401,194700,407170400,7430,7430,7430,7430,0
20250401,194600,407170400,7430,7430,7430,7430,0
20250401,194500,407170400,7430,7430,7430,7430,0
20250401,194400,407170400,7430,7430,7430,7430,0
20250401,194300,407170400,7430,7430,7430,7430,0
20250401,194200,407170400,7430,7430,7430,7430,0
20250401,194100,407170400,7430,7430,7430,7430,0
20250401,194000,407170400,7430,7430,7430,7430,0
20250401,193900,407170400,7430,7430,7430,7430,0
20250401,193800,407170400,7430,7430,7430,7430,0
20250401,193700,407170400,7430,7430,7430,7430,0
20250401,193600,407170400,7430,7430,7430,7430,0
20250401,193500,407170400,7430,7430,7430,7430,0
20250401,193400,407170400,7430,7430,7430,7430,0
20250401,193300,407170400,7430,7430,7430,7430,0
20250401,193200,407170400,7430,7430,7430,7430,2185
20250401,193100,407170400,7430,7430,7430,7430,0
20250401,193000,407170400,7430,7430,7430,7430,0
20250401,192900,407170400,7430,7430,7430,7430,0
20250401,192800,407170400,7430,7430,7430,7430,0
20250401,192700,407170400,7430,7430,7430,7430,0
20250401,192600,407170400,7430,7430,7430,7430,0
20250401,192500,407170400,7430,7430,7430,7430,0
20250401,192400,407170400,7430,7430,7430,7430,0
20250401,192300,407170400,7430,7430,7430,7430,0
20250401,192200,407170400,7430,7430,7430,7430,0
20250401,192100,407170400,7430,7430,7430,7430,0
20250401,192000,407170400,7430,7430,7430,7430,0
20250401,191900,407170400,7430,7430,7430,7430,0
20250401,191800,407170400,7430,7430,7430,7430,0
20250401,191700,407170400,7430,7430,7430,7430,0
20250401,191600,407170400,7430,7430,7430,7430,0
20250401,191500,407170400,7430,7430,7430,7430,0
20250401,191400,407170400,7430,7430,7430,7430,0
20250401,191300,407170400,7430,7430,7430,7430,0
20250401,191200,407170400,7430,7430,7430,7430,0
20250401,191100,407170400,7430,7430,7430,7430,0
20250401,191000,407170400,7430,7430,7430,7430,0
20250401,190900,407170400,7430,7430,7430,7430,0
20250401,190800,407170400,7430,7430,7430,7430,0
20250401,190700,407170400,7430,7430,7430,7430,0
20250401,190600,407170400,7430,7430,7430,7430,0
20250401,190500,407170400,7430,7430,7430,7430,0
20250401,190400,407170400,7430,7430,7430,7430,0
20250401,190300,407170400,7430,7430,7430,7430,0
20250401,190200,407170400,7430,7430,7430,7430,2185
20250401,190100,407170400,7430,7430,7430,7430,0
20250401,190000,407170400,7430,7430,7430,7430,0
20250401,185900,407170400,7430,7430,7430,7430,0
20250401,185800,407170400,7430,7430,7430,7430,0
20250401,185700,407170400,7430,7430,7430,7430,0
20250401,185600,407170400,7430,7430,7430,7430,0
20250401,185500,407170400,7430,7430,7430,7430,0
20250401,185400,407170400,7430,7430,7430,7430,0
20250401,185300,407170400,7430,7430,7430,7430,0
20250401,185200,407170400,7430,7430,7430,7430,0
20250401,185100,407170400,7430,7430,7430,7430,0
20250401,185000,407170400,7430,7430,7430,7430,0
20250401,184900,407170400,7430,7430,7430,7430,0
20250401,184800,407170400,7430,7430,7430,7430,0
20250401,184700,407170400,7430,7430,7430,7430,0
20250401,184600,407170400,7430,7430,7430,7430,0
20250401,184500,407170400,7430,7430,7430,7430,0
20250401,184400,407170400,7430,7430,7430,7430,0
20250401,184300,407170400,7430,7430,7430,7430,0
20250401,184200,407170400,7430,7430,7430,7430,0
20250401,184100,407170400,7430,7430,7430,7430,0
20250401,184000,407170400,7430,7430,7430,7430,0
20250401,183900,407170400,7430,7430,7430,7430,0
20250401,183800,407170400,7430,7430,7430,7430,0
20250401,183700,407170400,7430,7430,7430,7430,0
20250401,183600,407170400,7430,7430,7430,7430,0
20250401,183500,407170400,7430,7430,7430,7430,0
20250401,183400,407170400,7430,7430,7430,7430,0
20250401,183300,407170400,7430,7430,7430,7430,0
20250401,183200,407170400,7430,7430,7430,7430,2185
20250401,183100,407170400,7430,7430,7430,7430,0
20250401,183000,407170400,7430,7430,7430,7430,0
20250401,182900,407170400,7430,7430,7430,7430,0
20250401,182800,407170400,7430,7430,7430,7430,0
20250401,182700,407170400,7430,7430,7430,7430,0
20250401,182600,407170400,7430,7430,7430,7430,0
20250401,182500,407170400,7430,7430,7430,7430,0
20250401,182400,407170400,7430,7430,7430,7430,0
20250401,182300,407170400,7430,7430,7430,7430,0
20250401,182200,407170400,7430,7430,7430,7430,0
20250401,182100,407170400,7430,7430,7430,7430,0
20250401,182000,407170400,7430,7430,7430,7430,0
20250401,181900,407170400,7430,7430,7430,7430,0
20250401,181800,407170400,7430,7430,7430,7430,0
20250401,181700,407170400,7430,7430,7430,7430,0
20250401,181600,407170400,7430,7430,7430,7430,0
20250401,181500,407170400,7430,7430,7430,7430,0
20250401,181400,407170400,7430,7430,7430,7430,0
20250401,181300,407170400,7430,7430,7430,7430,0
20250401,181200,407170400,7430,7430,7430,7430,0
20250401,181100,407170400,7430,7430,7430,7430,0
20250401,181000,407170400,7430,7430,7430,7430,0
20250401,180900,407170400,7430,7430,7430,7430,0
20250401,180800,407170400,7430,7430,7430,7430,0
20250401,180700,407170400,7430,7430,7430,7430,0
20250401,180600,407170400,7430,7430,7430,7430,0
20250401,180500,407170400,7430,7430,7430,7430,0
20250401,180400,407170400,7430,7430,7430,7430,0
20250401,180300,407170400,7430,7430,7430,7430,0
20250401,180200,407170400,7430,7430,7430,7430,2185
20250401,180100,407170400,7430,7430,7430,7430,0
20250401,180000,407170400,7430,7430,7430,7430,0
20250401,175900,407170400,7430,7430,7430,7430,0
20250401,175800,407170400,7430,7430,7430,7430,0
20250401,175700,407170400,7430,7430,7430,7430,0
20250401,175600,407170400,7430,7430,7430,7430,0
20250401,175500,407170400,7430,7430,7430,7430,0
20250401,175400,407170400,7430,7430,7430,7430,0
20250401,175300,407170400,7430,7430,7430,7430,0
20250401,175200,407170400,7430,7430,7430,7430,0
20250401,175100,407170400,7430,7430,7430,7430,0
20250401,175000,407170400,7430,7430,7430,7430,0
20250401,174900,407170400,7430,7430,7430,7430,0
20250401,174800,407170400,7430,7430,7430,7430,0
20250401,174700,407170400,7430,7430,7430,7430,0
20250401,174600,407170400,7430,7430,7430,7430,0
20250401,174500,407170400,7430,7430,7430,7430,0
20250401,174400,407170400,7430,7430,7430,7430,0
20250401,174300,407170400,7430,7430,7430,7430,0
20250401,174200,407170400,7430,7430,7430,7430,0
20250401,174100,407170400,7430,7430,7430,7430,0
20250401,174000,407170400,7430,7430,7430,7430,0
20250401,173900,407170400,7430,7430,7430,7430,0
20250401,173800,407170400,7430,7430,7430,7430,0
20250401,173700,407170400,7430,7430,7430,7430,0
20250401,173600,407170400,7430,7430,7430,7430,0
20250401,173500,407170400,7430,7430,7430,7430,0
20250401,173400,407170400,7430,7430,7430,7430,0
20250401,173300,407170400,7430,7430,7430,7430,0
20250401,173200,407170400,7430,7430,7430,7430,2185
20250401,173100,407170400,7430,7430,7430,7430,0
20250401,173000,407170400,7430,7430,7430,7430,0
20250401,172900,407170400,7430,7430,7430,7430,0
20250401,172800,407170400,7430,7430,7430,7430,0
20250401,172700,407170400,7430,7430,7430,7430,0
20250401,172600,407170400,7430,7430,7430,7430,0
20250401,172500,407170400,7430,7430,7430,7430,0
20250401,172400,407170400,7430,7430,7430,7430,0
20250401,172300,407170400,7430,7430,7430,7430,0
20250401,172200,407170400,7430,7430,7430,7430,0
20250401,172100,407170400,7430,7430,7430,7430,0
20250401,172000,407170400,7430,7430,7430,7430,0
20250401,171900,407170400,7430,7430,7430,7430,0
20250401,171800,407170400,7430,7430,7430,7430,0
20250401,171700,407170400,7430,7430,7430,7430,0
20250401,171600,407170400,7430,7430,7430,7430,0
20250401,171500,407170400,7430,7430,7430,7430,0
20250401,171400,407170400,7430,7430,7430,7430,0
20250401,171300,407170400,7430,7430,7430,7430,0
20250401,171200,407170400,7430,7430,7430,7430,0
20250401,171100,407170400,7430,7430,7430,7430,0
20250401,171000,407170400,7430,7430,7430,7430,0
20250401,170900,407170400,7430,7430,7430,7430,0
20250401,170800,407170400,7430,7430,7430,7430,0
20250401,170700,407170400,7430,7430,7430,7430,0
20250401,170600,407170400,7430,7430,7430,7430,0
20250401,170500,407170400,7430,7430,7430,7430,0
20250401,170400,407170400,7430,7430,7430,7430,0
20250401,170300,407170400,7430,7430,7430,7430,0
20250401,170200,407170400,7430,7430,7430,7430,2185
20250401,170100,407170400,7430,7430,7430,7430,0
20250401,170000,407170400,7430,7430,7430,7430,0
20250401,165900,407170400,7430,7430,7430,7430,0
20250401,165800,407170400,7430,7430,7430,7430,0
20250401,165700,407170400,7430,7430,7430,7430,0
20250401,165600,407170400,7430,7430,7430,7430,0
20250401,165500,407170400,7430,7430,7430,7430,0
20250401,165400,407170400,7430,7430,7430,7430,0
20250401,165300,407170400,7430,7430,7430,7430,0
20250401,165200,407170400,7430,7430,7430,7430,0
20250401,165100,407170400,7430,7430,7430,7430,0
20250401,165000,407170400,7430,7430,7430,7430,0
20250401,164900,407170400,7430,7430,7430,7430,0
20250401,164800,407170400,7430,7430,7430,7430,0
20250401,164700,407170400,7430,7430,7430,7430,0
20250401,164600,407170400,7430,7430,7430,7430,0
20250401,164500,407170400,7430,7430,7430,7430,0
20250401,164400,407170400,7430,7430,7430,7430,0
20250401,164300,407170400,7430,7430,7430,7430,0
20250401,164200,407170400,7430,7430,7430,7430,0
20250401,164100,407170400,7430,7430,7430,7430,0
20250401,164000,407170400,7430,7430,7430,7430,0
20250401,163900,407170400,7430,7430,7430,7430,0
20250401,163800,407170400,7430,7430,7430,7430,0
20250401,163700,407170400,7430,7430,7430,7430,0
20250401,163600,407170400,7430,7430,7430,7430,0
20250401,163500,407170400,7430,7430,7430,7430,0
20250401,163400,407170400,7430,7430,7430,7430,0
20250401,163300,407170400,7430,7430,7430,7430,0
20250401,163200,407170400,7430,7430,7430,7430,2185
20250401,163100,407170400,7430,7430,7430,7430,0
20250401,163000,407170400,7430,7430,7430,7430,0
20250401,162900,407170400,7430,7430,7430,7430,0
20250401,162800,407170400,7430,7430,7430,7430,0
20250401,162700,407170400,7430,7430,7430,7430,0
20250401,162600,407170400,7430,7430,7430,7430,0
20250401,162500,407170400,7430,7430,7430,7430,0
20250401,162400,407170400,7430,7430,7430,7430,0
20250401,162300,407170400,7430,7430,7430,7430,0
20250401,162200,407170400,7430,7430,7430,7430,0
20250401,162100,407170400,7430,7430,7430,7430,0
20250401,162000,407170400,7430,7430,7430,7430,0
20250401,161900,407170400,7430,7430,7430,7430,0
20250401,161800,407170400,7430,7430,7430,7430,0
20250401,161700,407170400,7430,7430,7430,7430,0
20250401,161600,407170400,7430,7430,7430,7430,0
20250401,161500,407170400,7430,7430,7430,7430,0
20250401,161400,407170400,7430,7430,7430,7430,0
20250401,161300,407170400,7430,7430,7430,7430,0
20250401,161200,407170400,7430,7430,7430,7430,0
20250401,161100,407170400,7430,7430,7430,7430,0
20250401,161000,407170400,7430,7430,7430,7430,0
20250401,160900,407170400,7430,7430,7430,7430,0
20250401,160800,407170400,7430,7430,7430,7430,0
20250401,160700,407170400,7430,7430,7430,7430,0
20250401,160600,407170400,7430,7430,7430,7430,0
20250401,160500,407170400,7430,7430,7430,7430,0
20250401,160400,407170400,7430,7430,7430,7430,0
20250401,160300,407170400,7430,7430,7430,7430,0
20250401,160200,407170400,7430,7430,7430,7430,2185
20250401,160100,407170400,7430,7430,7430,7430,0
20250401,160000,407170400,7430,7430,7430,7430,0
20250401,155900,407170400,7430,7430,7430,7430,0
20250401,155800,407170400,7430,7430,7430,7430,0
20250401,155700,407170400,7430,7430,7430,7430,0
20250401,155600,407170400,7430,7430,7430,7430,0
20250401,155500,407170400,7430,7430,7430,7430,0
20250401,155400,407170400,7430,7430,7430,7430,0
20250401,155300,407170400,7430,7430,7430,7430,0
20250401,155200,407170400,7430,7430,7430,7430,0
20250401,155100,407170400,7430,7430,7430,7430,0
20250401,155000,407170400,7430,7430,7430,7430,0
20250401,154900,407170400,7430,7430,7430,7430,0
20250401,154800,407170400,7430,7430,7430,7430,0
20250401,154700,407170400,7430,7430,7430,7430,0
20250401,154600,407170400,7430,7430,7430,7430,0
20250401,154500,407170400,7430,7430,7430,7430,0
20250401,154400,407170400,7430,7430,7430,7430,0
20250401,154300,407170400,7430,7430,7430,7430,0
20250401,154200,407170400,7430,7430,7430,7430,0
20250401,154100,407170400,7430,7430,7430,7430,0
20250401,154000,407170400,7430,7430,7430,7430,0
20250401,153900,407170400,7430,7430,7430,7430,0
20250401,153800,407170400,7430,7430,7430,7430,0
20250401,153700,407170400,7430,7430,7430,7430,0
20250401,153600,407170400,7430,7430,7430,7430,0
20250401,153500,407170400,7430,7430,7430,7430,0
20250401,153400,407170400,7430,7430,7430,7430,0
20250401,153300,407170400,7430,7430,7430,7430,0
20250401,153200,407170400,7430,7430,7430,7430,2185
20250401,153100,407170400,7430,7430,7430,7430,0
20250401,153000,407170400,7430,7430,7430,7430,2185
20250401,152900,390935850,7490,7490,7490,7490,0
20250401,152800,390935850,7490,7490,7490,7490,0
20250401,152700,390935850,7490,7490,7490,7490,0
20250401,152600,390935850,7490,7490,7490,7490,0
20250401,152500,390935850,7490,7490,7490,7490,0
20250401,152400,390935850,7490,7490,7490,7490,0
20250401,152300,390935850,7490,7490,7490,7490,0
20250401,152200,390935850,7490,7490,7490,7490,0
20250401,152100,390935850,7490,7490,7490,7490,0
20250401,152000,390935850,7490,7490,7490,7490,0
20250401,151900,390935850,7490,7540,7540,7490,424
20250401,151800,387744350,7540,7540,7550,7540,145
20250401,151700,386650320,7550,7490,7550,7490,515
20250401,151600,382776410,7480,7540,7540,7480,639
20250401,151500,377973320,7540,7560,7560,7540,321
20250401,151400,375547520,7570,7540,7570,7540,191
20250401,151300,374102970,7560,7560,7560,7560,53
20250401,151200,373702290,7560,7570,7580,7560,73
20250401,151100,373149890,7570,7550,7570,7540,206
20250401,151000,371593230,7550,7550,7560,7550,184
20250401,150900,370203780,7550,7560,7570,7550,87
20250401,150800,369546220,7560,7570,7600,7560,191
20250401,150700,368101240,7570,7570,7570,7570,50
20250401,150600,367722740,7570,7570,7570,7570,50
20250401,150500,367344240,7570,7570,7570,7570,14
20250401,150400,367238260,7570,7570,7610,7570,356
20250401,150300,364531380,7570,7570,7610,7570,92
20250401,150200,363833100,7600,7600,7610,7600,93
20250401,150100,363126290,7560,7560,7560,7560,0
20250401,150000,363126290,7560,7570,7570,7560,60
20250401,145900,362672190,7610,7580,7610,7570,615
20250401,145800,358012150,7610,7600,7610,7570,58
20250401,145700,357570900,7630,7630,7630,7550,15
20250401,145600,357457130,7570,7590,7590,7570,186
20250401,145500,356046810,7690,7690,7690,7690,66
20250401,145400,355539270,7690,7550,7690,7540,3484
20250401,145300,329029050,7560,7580,7580,7490,504
20250401,145200,325245490,7580,7570,7680,7560,1596
20250401,145100,313093400,7510,7510,7510,7510,296
20250401,145000,310870440,7520,7520,7580,7510,478
20250401,144900,307272970,7580,7580,7580,7580,44
20250401,144800,306939450,7580,7580,7580,7580,153
20250401,144700,305779710,7590,7680,7680,7580,1450
20250401,144600,294702590,7680,7760,7850,7670,2887
20250401,144500,272212640,7760,7480,7760,7480,4986
20250401,144400,234187260,7480,7450,7480,7450,143
20250401,144300,233121850,7450,7450,7450,7450,15
20250401,144200,233010100,7460,7460,7460,7460,2
20250401,144100,232995180,7470,7470,7470,7470,0
20250401,144000,232995180,7470,7450,7470,7450,68
20250401,143900,232487440,7450,7460,7460,7450,10
20250401,143800,232412910,7520,7520,7520,7520,8
20250401,143700,232352750,7460,7460,7460,7460,2
20250401,143600,232337830,7460,7490,7490,7460,34
20250401,143500,232083560,7460,7460,7460,7460,45
20250401,143400,231747860,7460,7450,7460,7450,157
20250401,143300,230578140,7450,7450,7450,7450,19
20250401,143200,230436590,7420,7440,7450,7420,336
20250401,143100,227938320,7450,7440,7450,7440,44
20250401,143000,227610940,7440,7420,7440,7420,189
20250401,142900,226206310,7440,7440,7440,7440,0
20250401,142800,226206310,7440,7430,7440,7420,35
20250401,142700,225946460,7440,7440,7440,7440,2
20250401,142600,225931580,7430,7430,7430,7430,53
20250401,142500,225537790,7430,7420,7430,7420,141
20250401,142400,224490460,7420,7420,7420,7420,11
20250401,142300,224408840,7440,7440,7440,7440,0
20250401,142200,224408840,7440,7440,7440,7440,0
20250401,142100,224408840,7440,7420,7440,7410,133
20250401,142000,223422080,7420,7420,7420,7420,14
20250401,141900,223318200,7430,7430,7430,7430,2
20250401,141800,223303340,7430,7430,7430,7430,20
20250401,141700,223154740,7430,7430,7430,7430,0
20250401,141600,223154740,7430,7420,7430,7420,133
20250401,141500,222167810,7430,7420,7430,7420,47
20250401,141400,221818650,7430,7430,7430,7430,0
20250401,141300,221818650,7430,7430,7430,7430,0
20250401,141200,221818650,7430,7420,7430,7420,126
20250401,141100,220883600,7410,7410,7410,7410,13
20250401,141000,220787270,7420,7420,7420,7420,88
20250401,140900,220134310,7420,7420,7420,7420,13
20250401,140800,220037850,7420,7420,7420,7420,10
20250401,140700,219963650,7420,7420,7420,7420,11
20250401,140600,219882030,7410,7410,7410,7410,9
20250401,140500,219815340,7420,7410,7420,7410,120
20250401,140400,218925040,7410,7410,7410,7410,11
20250401,140300,218843530,7410,7410,7410,7410,10
20250401,140200,218769430,7410,7410,7410,7410,48
20250401,140100,218413750,7420,7440,7440,7410,26
20250401,140000,218220840,7410,7450,7450,7410,9
20250401,135900,218154110,7450,7450,7450,7450,0
20250401,135800,218154110,7450,7430,7460,7430,168
20250401,135700,216905000,7430,7420,7430,7420,4
20250401,135600,216875300,7420,7420,7420,7420,144
20250401,135500,215806820,7420,7420,7420,7420,21
20250401,135400,215651000,7420,7420,7420,7420,9
20250401,135300,215584220,7420,7420,7420,7420,9
20250401,135200,215517440,7420,7420,7420,7420,9
20250401,135100,215450660,7420,7420,7420,7420,78
20250401,135000,214871900,7420,7430,7430,7420,68
20250401,134900,214366750,7420,7420,7420,7420,0
20250401,134800,214366750,7420,7420,7420,7420,67
20250401,134700,213869610,7410,7410,7410,7410,9
20250401,134600,213802920,7410,7410,7410,7410,76
20250401,134500,213239760,7420,7420,7420,7420,32
20250401,134400,213002320,7420,7420,7420,7420,31
20250401,134300,212772300,7400,7400,7400,7400,24
20250401,134200,212594700,7420,7410,7420,7410,173
20250401,134100,211312760,7440,7440,7450,7410,451
20250401,134000,207967170,7450,7450,7450,7450,2
20250401,133900,207952270,7460,7460,7460,7460,0
20250401,133800,207952270,7460,7430,7460,7430,89
20250401,133700,207290190,7440,7440,7440,7440,46
20250401,133600,206947950,7450,7460,7460,7450,3
20250401,133500,206925590,7460,7450,7460,7450,128
20250401,133400,205971960,7450,7440,7450,7440,7
20250401,133300,205919870,7440,7440,7440,7440,7
20250401,133200,205867790,7470,7470,7470,7470,2
20250401,133100,205852850,7450,7450,7450,7440,159
20250401,133000,204668320,7450,7450,7450,7450,55
20250401,132900,204258570,7450,7470,7470,7450,26
20250401,132800,204064510,7470,7470,7470,7470,1
20250401,132700,204057040,7460,7450,7470,7450,138
20250401,132600,203028230,7470,7470,7470,7470,5
20250401,132500,202990880,7460,7460,7460,7460,53
20250401,132400,202595500,7460,7460,7460,7460,0
20250401,132300,202595500,7460,7440,7460,7440,116
20250401,132200,201731340,7440,7460,7460,7440,81
20250401,132100,201127260,7500,7480,7500,7470,447
20250401,132000,197785110,7500,7500,7500,7500,6
20250401,131900,197740110,7510,7480,7510,7480,211
20250401,131800,196157430,7490,7490,7490,7490,21
20250401,131700,196000140,7500,7500,7500,7500,33
20250401,131600,195752640,7500,7500,7500,7500,0
20250401,131500,195752640,7500,7480,7500,7480,287
20250401,131400,193601930,7470,7470,7470,7470,22
20250401,131300,193437590,7460,7500,7500,7460,40
20250401,131200,193137880,7500,7500,7500,7500,0
20250401,131100,193137880,7500,7500,7500,7500,0
20250401,131000,193137880,7500,7500,7500,7500,43
20250401,130900,192815380,7500,7480,7510,7480,259
20250401,130800,190875740,7480,7490,7490,7480,32
20250401,130700,190636140,7500,7500,7500,7500,4
20250401,130600,190606140,7500,7500,7500,7500,20
20250401,130500,190456140,7500,7500,7500,7500,50
20250401,130400,190081140,7500,7500,7500,7500,98
20250401,130300,189346140,7510,7500,7510,7500,172
20250401,130200,188055950,7500,7500,7500,7500,39
20250401,130100,187763450,7510,7500,7510,7500,237
20250401,130000,185985900,7500,7500,7500,7500,1
20250401,125900,185978400,7500,7510,7510,7500,78
20250401,125800,185393360,7510,7510,7510,7510,0
20250401,125700,185393360,7510,7510,7510,7510,138
20250401,125600,184356980,7500,7510,7510,7500,61
20250401,125500,183899220,7510,7530,7530,7510,5
20250401,125400,183861620,7530,7530,7530,7510,567
20250401,125300,179599530,7540,7540,7540,7540,3
20250401,125200,179576910,7540,7540,7540,7540,39
20250401,125100,179282850,7540,7540,7540,7540,58
20250401,125000,178845530,7540,7540,7540,7540,27
20250401,124900,178641950,7540,7540,7540,7540,0
20250401,124800,178641950,7540,7550,7550,7540,874
20250401,124700,172043480,7550,7550,7550,7550,69
20250401,124600,171522530,7560,7560,7560,7560,0
20250401,124500,171522530,7560,7560,7560,7560,83
20250401,124400,170895050,7560,7560,7560,7560,47
20250401,124300,170539730,7570,7570,7570,7570,0
20250401,124200,170539730,7570,7570,7570,7570,2
20250401,124100,170524590,7580,7580,7580,7580,0
20250401,124000,170524590,7580,7580,7580,7580,0
20250401,123900,170524590,7580,7580,7580,7580,40
20250401,123800,170221390,7570,7570,7570,7570,0
20250401,123700,170221390,7570,7570,7570,7570,33
20250401,123600,169971580,7560,7560,7560,7560,148
20250401,123500,168852700,7560,7560,7560,7560,4
20250401,123400,168822460,7570,7570,7570,7570,0
20250401,123300,168822460,7570,7570,7570,7570,0
20250401,123200,168822460,7570,7570,7570,7570,13
20250401,123100,168724050,7560,7560,7560,7560,69
20250401,123000,168202410,7570,7560,7570,7560,235
20250401,122900,166425790,7560,7560,7560,7560,1
20250401,122800,166418230,7560,7550,7560,7550,108
20250401,122700,165602810,7560,7560,7560,7560,0
20250401,122600,165602810,7560,7560,7560,7560,2
20250401,122500,165587690,7570,7570,7570,7570,0
20250401,122400,165587690,7570,7570,7570,7570,0
20250401,122300,165587690,7570,7570,7570,7570,0
20250401,122200,165587690,7570,7570,7580,7570,31
20250401,122100,165353010,7560,7560,7560,7560,98
20250401,122000,164612130,7570,7570,7570,7570,51
20250401,121900,164226060,7560,7540,7560,7540,125
20250401,121800,163282150,7550,7550,7550,7550,0
20250401,121700,163282150,7550,7550,7550,7550,0
20250401,121600,163282150,7550,7560,7560,7550,72
20250401,121500,162738540,7570,7570,7570,7570,0
20250401,121400,162738540,7570,7570,7570,7570,0
20250401,121300,162738540,7570,7570,7570,7570,2
20250401,121200,162723400,7570,7570,7570,7570,7
20250401,121100,162670410,7580,7570,7580,7570,137
20250401,121000,161633030,7550,7550,7550,7550,166
20250401,120900,160379730,7530,7530,7530,7530,0
20250401,120800,160379730,7530,7530,7530,7530,43
20250401,120700,160055940,7540,7540,7550,7540,72
20250401,120600,159513050,7550,7550,7550,7550,5
20250401,120500,159475300,7550,7550,7550,7550,0
20250401,120400,159475300,7550,7550,7550,7550,0
20250401,120300,159475300,7550,7550,7550,7550,1
20250401,120200,159467750,7540,7540,7540,7540,108
20250401,120100,158653430,7540,7540,7540,7540,0
20250401,120000,158653430,7540,7540,7540,7540,51
20250401,115900,158268890,7530,7530,7530,7530,0
20250401,115800,158268890,7530,7530,7530,7530,0
20250401,115700,158268890,7530,7530,7530,7530,136
20250401,115600,157244810,7530,7530,7530,7530,0
20250401,115500,157244810,7530,7530,7530,7530,110
20250401,115400,156416510,7530,7530,7530,7530,3
20250401,115300,156393920,7530,7530,7530,7530,51
20250401,115200,156009890,7530,7530,7530,7530,19
20250401,115100,155866820,7530,7530,7530,7530,0
20250401,115000,155866820,7530,7540,7540,7530,656
20250401,114900,150925090,7550,7540,7550,7540,83
20250401,114800,150298770,7560,7560,7560,7560,0
20250401,114700,150298770,7560,7560,7560,7560,42
20250401,114600,149981250,7540,7540,7540,7540,0
20250401,114500,149981250,7540,7550,7560,7540,85
20250401,114400,149339640,7550,7560,7560,7550,80
20250401,114300,148734950,7570,7570,7570,7570,1
20250401,114200,148727380,7580,7580,7580,7580,0
20250401,114100,148727380,7580,7580,7580,7580,0
20250401,114000,148727380,7580,7580,7580,7580,6
20250401,113900,148681900,7580,7580,7580,7580,15
20250401,113800,148568200,7580,7570,7590,7570,167
20250401,113700,147303120,7570,7570,7570,7570,13
20250401,113600,147204710,7570,7570,7570,7570,1
20250401,113500,147197140,7570,7570,7570,7570,0
20250401,113400,147197140,7570,7570,7570,7570,0
20250401,113300,147197140,7570,7560,7570,7560,75
20250401,113200,146629540,7560,7560,7560,7560,11
20250401,113100,146546380,7560,7560,7570,7560,70
20250401,113000,146017150,7550,7550,7550,7550,2
20250401,112900,146002050,7560,7550,7560,7550,70
20250401,112800,145473540,7550,7550,7550,7550,0
20250401,112700,145473540,7550,7550,7550,7550,42
20250401,112600,145156440,7540,7540,7540,7540,0
20250401,112500,145156440,7540,7540,7540,7540,28
20250401,112400,144945320,7570,7560,7570,7560,99
20250401,112300,144196860,7520,7520,7520,7520,0
20250401,112200,144196860,7520,7560,7560,7520,136
20250401,112100,143170750,7570,7570,7570,7570,0
20250401,112000,143170750,7570,7560,7570,7560,81
20250401,111900,142558380,7560,7560,7570,7560,145
20250401,111800,141462170,7560,7540,7560,7500,572
20250401,111700,137162920,7540,7530,7540,7530,198
20250401,111600,135671660,7530,7510,7530,7500,139
20250401,111500,134628030,7500,7500,7500,7500,125
20250401,111400,133690530,7470,7470,7470,7470,13
20250401,111300,133593420,7480,7500,7500,7480,56
20250401,111200,133174470,7500,7500,7500,7500,2
20250401,111100,133159470,7520,7520,7520,7520,11
20250401,111000,133076750,7530,7530,7530,7530,2
20250401,110900,133061690,7480,7530,7540,7480,359
20250401,110800,130368270,7530,7530,7530,7530,0
20250401,110700,130368270,7530,7530,7530,7530,0
20250401,110600,130368270,7530,7520,7530,7520,72
20250401,110500,129826330,7510,7510,7510,7510,70
20250401,110400,129300630,7520,7520,7520,7520,0
20250401,110300,129300630,7520,7530,7530,7480,118
20250401,110200,128415480,7530,7520,7530,7520,91
20250401,110100,127731140,7520,7520,7520,7520,2
20250401,110000,127716100,7510,7510,7510,7510,146
20250401,105900,126619640,7500,7490,7500,7470,288
20250401,105800,124463950,7460,7460,7460,7460,0
20250401,105700,124463950,7460,7460,7460,7460,6
20250401,105600,124419190,7490,7480,7490,7450,71
20250401,105500,123888130,7450,7480,7490,7450,177
20250401,105400,122564210,7440,7440,7440,7440,0
20250401,105300,122564210,7440,7440,7440,7440,0
20250401,105200,122564210,7440,7460,7470,7440,170
20250401,105100,121295570,7460,7460,7460,7460,2
20250401,105000,121280650,7470,7460,7470,7460,99
20250401,104900,120542100,7430,7430,7430,7430,0
20250401,104800,120542100,7430,7430,7430,7430,21
20250401,104700,120386070,7430,7430,7430,7430,0
20250401,104600,120386070,7430,7430,7430,7430,69
20250401,104500,119873400,7440,7440,7440,7440,0
20250401,104400,119873400,7440,7430,7440,7430,109
20250401,104300,119063190,7430,7430,7430,7430,0
20250401,104200,119063190,7430,7420,7430,7420,131
20250401,104100,118090770,7420,7420,7420,7420,41
20250401,104000,117786550,7420,7420,7420,7420,0
20250401,103900,117786550,7420,7420,7420,7420,125
20250401,103800,116859050,7410,7410,7410,7410,65
20250401,103700,116377400,7410,7410,7410,7410,0
20250401,103600,116377400,7410,7410,7410,7410,5
20250401,103500,116340350,7400,7410,7410,7400,108
20250401,103400,115540630,7410,7410,7410,7410,81
20250401,103300,114940420,7420,7430,7430,7420,2
20250401,103200,114925570,7440,7450,7450,7440,28
20250401,103100,114716990,7450,7450,7450,7450,0
20250401,103000,114716990,7450,7500,7500,7450,21
20250401,102900,114560440,7460,7500,7500,7460,60
20250401,102800,114112040,7510,7420,7510,7420,331
20250401,102700,111648250,7420,7410,7420,7410,101
20250401,102600,110899830,7430,7430,7430,7430,1
20250401,102500,110892400,7410,7410,7410,7410,82
20250401,102400,110284780,7410,7420,7420,7410,21
20250401,102300,110128980,7420,7440,7440,7420,28
20250401,102200,109921120,7430,7430,7430,7430,24
20250401,102100,109742800,7430,7430,7430,7430,0
20250401,102000,109742800,7430,7430,7430,7430,19
20250401,101900,109601630,7430,7460,7460,7430,28
20250401,101800,109393520,7460,7470,7470,7460,3
20250401,101700,109371130,7470,7470,7470,7470,0
20250401,101600,109371130,7470,7440,7470,7440,229
20250401,101500,107665760,7410,7410,7410,7410,0
20250401,101400,107665760,7410,7410,7410,7410,0
20250401,101300,107665760,7410,7410,7410,7410,20
20250401,101200,107517560,7410,7410,7410,7410,41
20250401,101100,107213750,7450,7450,7450,7450,120
20250401,101000,106319750,7410,7410,7410,7410,0
20250401,100900,106319750,7410,7410,7410,7410,41
20250401,100800,106015940,7460,7420,7460,7420,110
20250401,100700,105199290,7410,7410,7410,7410,108
20250401,100600,104399010,7410,7410,7410,7410,0
20250401,100500,104399010,7410,7410,7410,7410,24
20250401,100400,104221170,7400,7410,7410,7400,130
20250401,100300,103259090,7410,7420,7430,7410,356
20250401,100200,100619050,7430,7430,7430,7430,1
20250401,100100,100611620,7430,7430,7430,7430,5
20250401,100000,100574470,7430,7420,7430,7420,20
20250401,095900,100426060,7420,7420,7420,7420,51
20250401,095800,100047640,7430,7410,7430,7410,54
20250401,095700,99646500,7410,7400,7410,7400,47
20250401,095600,99298420,7450,7450,7450,7450,0
20250401,095500,99298420,7450,7420,7460,7410,642
20250401,095400,94533030,7450,7440,7450,7430,351
20250401,095300,91922640,7480,7480,7480,7480,0
20250401,095200,91922640,7480,7470,7480,7470,134
20250401,095100,90921500,7460,7460,7460,7460,10
20250401,095000,90846900,7460,7450,7460,7450,5
20250401,094900,90809620,7450,7440,7480,7440,158
20250401,094800,89632780,7440,7440,7440,7440,139
20250401,094700,88598620,7440,7440,7440,7440,52
20250401,094600,88211740,7440,7440,7440,7440,56
20250401,094500,87795100,7430,7430,7430,7430,72
20250401,094400,87260140,7430,7450,7450,7430,5
20250401,094300,87222970,7430,7440,7450,7430,172
20250401,094200,85944960,7440,7440,7450,7440,13
20250401,094100,85848150,7440,7440,7440,7440,1
20250401,094000,85840710,7440,7440,7440,7440,10
20250401,093900,85766310,7490,7440,7490,7440,5
20250401,093800,85729060,7470,7470,7470,7470,0
20250401,093700,85729060,7470,7440,7470,7440,214
20250401,093600,84133050,7450,7460,7460,7440,49
20250401,093500,83767630,7460,7460,7470,7430,182
20250401,093400,82413720,7480,7460,7480,7450,450
20250401,093300,79060230,7460,7460,7460,7460,21
20250401,093200,78903570,7460,7480,7490,7460,357
20250401,093100,76238320,7480,7500,7510,7480,154
20250401,093000,75084980,7500,7520,7520,7500,48
20250401,092900,74724560,7520,7500,7520,7480,59
20250401,092800,74283050,7480,7480,7480,7480,0
20250401,092700,74283050,7480,7480,7480,7480,75
20250401,092600,73722050,7530,7560,7560,7450,1804
20250401,092500,60185320,7560,7580,7580,7560,69
20250401,092400,59662680,7580,7580,7580,7580,0
20250401,092300,59662680,7580,7580,7580,7580,0
20250401,092200,59662680,7580,7580,7580,7550,848
20250401,092100,53254940,7590,7590,7590,7590,242
20250401,092000,51418160,7590,7590,7590,7590,0
20250401,091900,51418160,7590,7590,7590,7590,0
20250401,091800,51418160,7590,7630,7650,7590,430
20250401,091700,48150390,7630,7630,7630,7630,32
20250401,091600,47906230,7640,7640,7640,7640,39
20250401,091500,47608270,7640,7640,7640,7600,419
20250401,091400,44422990,7610,7610,7610,7610,5
20250401,091300,44384940,7610,7640,7640,7610,100
20250401,091200,43621870,7610,7610,7610,7610,13
20250401,091100,43522940,7610,7600,7650,7600,137
20250401,091000,42481070,7610,7630,7670,7610,435
20250401,090900,39168780,7650,7650,7650,7650,400
20250401,090800,36108780,7640,7650,7650,7640,317
20250401,090700,33683880,7650,7690,7690,7650,342
20250401,090600,31065440,7800,7800,7800,7800,10
20250401,090500,30987440,7670,7670,7670,7670,25
20250401,090400,30795690,7640,7640,7880,7630,676
20250401,090300,25606440,7650,7750,7750,7650,132
20250401,090200,24591440,7650,7670,7760,7650,983
20250401,090100,17052880,7670,7790,7930,7650,660
20250401,090000,11960840,7790,7650,7800,7650,1537
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 213200 407170400 7430 7430 7430 7430 2185
3 20250401 213100 407170400 7430 7430 7430 7430 0
4 20250401 213000 407170400 7430 7430 7430 7430 0
5 20250401 212900 407170400 7430 7430 7430 7430 0
6 20250401 212800 407170400 7430 7430 7430 7430 0
7 20250401 212700 407170400 7430 7430 7430 7430 0
8 20250401 212600 407170400 7430 7430 7430 7430 0
9 20250401 212500 407170400 7430 7430 7430 7430 0
10 20250401 212400 407170400 7430 7430 7430 7430 0
11 20250401 212300 407170400 7430 7430 7430 7430 0
12 20250401 212200 407170400 7430 7430 7430 7430 0
13 20250401 212100 407170400 7430 7430 7430 7430 0
14 20250401 212000 407170400 7430 7430 7430 7430 0
15 20250401 211900 407170400 7430 7430 7430 7430 0
16 20250401 211800 407170400 7430 7430 7430 7430 0
17 20250401 211700 407170400 7430 7430 7430 7430 0
18 20250401 211600 407170400 7430 7430 7430 7430 0
19 20250401 211500 407170400 7430 7430 7430 7430 0
20 20250401 211400 407170400 7430 7430 7430 7430 0
21 20250401 211300 407170400 7430 7430 7430 7430 0
22 20250401 211200 407170400 7430 7430 7430 7430 0
23 20250401 211100 407170400 7430 7430 7430 7430 0
24 20250401 211000 407170400 7430 7430 7430 7430 0
25 20250401 210900 407170400 7430 7430 7430 7430 0
26 20250401 210800 407170400 7430 7430 7430 7430 0
27 20250401 210700 407170400 7430 7430 7430 7430 0
28 20250401 210600 407170400 7430 7430 7430 7430 0
29 20250401 210500 407170400 7430 7430 7430 7430 0
30 20250401 210400 407170400 7430 7430 7430 7430 0
31 20250401 210300 407170400 7430 7430 7430 7430 0
32 20250401 210200 407170400 7430 7430 7430 7430 2185
33 20250401 210100 407170400 7430 7430 7430 7430 0
34 20250401 210000 407170400 7430 7430 7430 7430 0
35 20250401 205900 407170400 7430 7430 7430 7430 0
36 20250401 205800 407170400 7430 7430 7430 7430 0
37 20250401 205700 407170400 7430 7430 7430 7430 0
38 20250401 205600 407170400 7430 7430 7430 7430 0
39 20250401 205500 407170400 7430 7430 7430 7430 0
40 20250401 205400 407170400 7430 7430 7430 7430 0
41 20250401 205300 407170400 7430 7430 7430 7430 0
42 20250401 205200 407170400 7430 7430 7430 7430 0
43 20250401 205100 407170400 7430 7430 7430 7430 0
44 20250401 205000 407170400 7430 7430 7430 7430 0
45 20250401 204900 407170400 7430 7430 7430 7430 0
46 20250401 204800 407170400 7430 7430 7430 7430 0
47 20250401 204700 407170400 7430 7430 7430 7430 0
48 20250401 204600 407170400 7430 7430 7430 7430 0
49 20250401 204500 407170400 7430 7430 7430 7430 0
50 20250401 204400 407170400 7430 7430 7430 7430 0
51 20250401 204300 407170400 7430 7430 7430 7430 0
52 20250401 204200 407170400 7430 7430 7430 7430 0
53 20250401 204100 407170400 7430 7430 7430 7430 0
54 20250401 204000 407170400 7430 7430 7430 7430 0
55 20250401 203900 407170400 7430 7430 7430 7430 0
56 20250401 203800 407170400 7430 7430 7430 7430 0
57 20250401 203700 407170400 7430 7430 7430 7430 0
58 20250401 203600 407170400 7430 7430 7430 7430 0
59 20250401 203500 407170400 7430 7430 7430 7430 0
60 20250401 203400 407170400 7430 7430 7430 7430 0
61 20250401 203300 407170400 7430 7430 7430 7430 0
62 20250401 203200 407170400 7430 7430 7430 7430 2185
63 20250401 203100 407170400 7430 7430 7430 7430 0
64 20250401 203000 407170400 7430 7430 7430 7430 0
65 20250401 202900 407170400 7430 7430 7430 7430 0
66 20250401 202800 407170400 7430 7430 7430 7430 0
67 20250401 202700 407170400 7430 7430 7430 7430 0
68 20250401 202600 407170400 7430 7430 7430 7430 0
69 20250401 202500 407170400 7430 7430 7430 7430 0
70 20250401 202400 407170400 7430 7430 7430 7430 0
71 20250401 202300 407170400 7430 7430 7430 7430 0
72 20250401 202200 407170400 7430 7430 7430 7430 0
73 20250401 202100 407170400 7430 7430 7430 7430 0
74 20250401 202000 407170400 7430 7430 7430 7430 0
75 20250401 201900 407170400 7430 7430 7430 7430 0
76 20250401 201800 407170400 7430 7430 7430 7430 0
77 20250401 201700 407170400 7430 7430 7430 7430 0
78 20250401 201600 407170400 7430 7430 7430 7430 0
79 20250401 201500 407170400 7430 7430 7430 7430 0
80 20250401 201400 407170400 7430 7430 7430 7430 0
81 20250401 201300 407170400 7430 7430 7430 7430 0
82 20250401 201200 407170400 7430 7430 7430 7430 0
83 20250401 201100 407170400 7430 7430 7430 7430 0
84 20250401 201000 407170400 7430 7430 7430 7430 0
85 20250401 200900 407170400 7430 7430 7430 7430 0
86 20250401 200800 407170400 7430 7430 7430 7430 0
87 20250401 200700 407170400 7430 7430 7430 7430 0
88 20250401 200600 407170400 7430 7430 7430 7430 0
89 20250401 200500 407170400 7430 7430 7430 7430 0
90 20250401 200400 407170400 7430 7430 7430 7430 0
91 20250401 200300 407170400 7430 7430 7430 7430 0
92 20250401 200200 407170400 7430 7430 7430 7430 2185
93 20250401 200100 407170400 7430 7430 7430 7430 0
94 20250401 200000 407170400 7430 7430 7430 7430 0
95 20250401 195900 407170400 7430 7430 7430 7430 0
96 20250401 195800 407170400 7430 7430 7430 7430 0
97 20250401 195700 407170400 7430 7430 7430 7430 0
98 20250401 195600 407170400 7430 7430 7430 7430 0
99 20250401 195500 407170400 7430 7430 7430 7430 0
100 20250401 195400 407170400 7430 7430 7430 7430 0
101 20250401 195300 407170400 7430 7430 7430 7430 0
102 20250401 195200 407170400 7430 7430 7430 7430 0
103 20250401 195100 407170400 7430 7430 7430 7430 0
104 20250401 195000 407170400 7430 7430 7430 7430 0
105 20250401 194900 407170400 7430 7430 7430 7430 0
106 20250401 194800 407170400 7430 7430 7430 7430 0
107 20250401 194700 407170400 7430 7430 7430 7430 0
108 20250401 194600 407170400 7430 7430 7430 7430 0
109 20250401 194500 407170400 7430 7430 7430 7430 0
110 20250401 194400 407170400 7430 7430 7430 7430 0
111 20250401 194300 407170400 7430 7430 7430 7430 0
112 20250401 194200 407170400 7430 7430 7430 7430 0
113 20250401 194100 407170400 7430 7430 7430 7430 0
114 20250401 194000 407170400 7430 7430 7430 7430 0
115 20250401 193900 407170400 7430 7430 7430 7430 0
116 20250401 193800 407170400 7430 7430 7430 7430 0
117 20250401 193700 407170400 7430 7430 7430 7430 0
118 20250401 193600 407170400 7430 7430 7430 7430 0
119 20250401 193500 407170400 7430 7430 7430 7430 0
120 20250401 193400 407170400 7430 7430 7430 7430 0
121 20250401 193300 407170400 7430 7430 7430 7430 0
122 20250401 193200 407170400 7430 7430 7430 7430 2185
123 20250401 193100 407170400 7430 7430 7430 7430 0
124 20250401 193000 407170400 7430 7430 7430 7430 0
125 20250401 192900 407170400 7430 7430 7430 7430 0
126 20250401 192800 407170400 7430 7430 7430 7430 0
127 20250401 192700 407170400 7430 7430 7430 7430 0
128 20250401 192600 407170400 7430 7430 7430 7430 0
129 20250401 192500 407170400 7430 7430 7430 7430 0
130 20250401 192400 407170400 7430 7430 7430 7430 0
131 20250401 192300 407170400 7430 7430 7430 7430 0
132 20250401 192200 407170400 7430 7430 7430 7430 0
133 20250401 192100 407170400 7430 7430 7430 7430 0
134 20250401 192000 407170400 7430 7430 7430 7430 0
135 20250401 191900 407170400 7430 7430 7430 7430 0
136 20250401 191800 407170400 7430 7430 7430 7430 0
137 20250401 191700 407170400 7430 7430 7430 7430 0
138 20250401 191600 407170400 7430 7430 7430 7430 0
139 20250401 191500 407170400 7430 7430 7430 7430 0
140 20250401 191400 407170400 7430 7430 7430 7430 0
141 20250401 191300 407170400 7430 7430 7430 7430 0
142 20250401 191200 407170400 7430 7430 7430 7430 0
143 20250401 191100 407170400 7430 7430 7430 7430 0
144 20250401 191000 407170400 7430 7430 7430 7430 0
145 20250401 190900 407170400 7430 7430 7430 7430 0
146 20250401 190800 407170400 7430 7430 7430 7430 0
147 20250401 190700 407170400 7430 7430 7430 7430 0
148 20250401 190600 407170400 7430 7430 7430 7430 0
149 20250401 190500 407170400 7430 7430 7430 7430 0
150 20250401 190400 407170400 7430 7430 7430 7430 0
151 20250401 190300 407170400 7430 7430 7430 7430 0
152 20250401 190200 407170400 7430 7430 7430 7430 2185
153 20250401 190100 407170400 7430 7430 7430 7430 0
154 20250401 190000 407170400 7430 7430 7430 7430 0
155 20250401 185900 407170400 7430 7430 7430 7430 0
156 20250401 185800 407170400 7430 7430 7430 7430 0
157 20250401 185700 407170400 7430 7430 7430 7430 0
158 20250401 185600 407170400 7430 7430 7430 7430 0
159 20250401 185500 407170400 7430 7430 7430 7430 0
160 20250401 185400 407170400 7430 7430 7430 7430 0
161 20250401 185300 407170400 7430 7430 7430 7430 0
162 20250401 185200 407170400 7430 7430 7430 7430 0
163 20250401 185100 407170400 7430 7430 7430 7430 0
164 20250401 185000 407170400 7430 7430 7430 7430 0
165 20250401 184900 407170400 7430 7430 7430 7430 0
166 20250401 184800 407170400 7430 7430 7430 7430 0
167 20250401 184700 407170400 7430 7430 7430 7430 0
168 20250401 184600 407170400 7430 7430 7430 7430 0
169 20250401 184500 407170400 7430 7430 7430 7430 0
170 20250401 184400 407170400 7430 7430 7430 7430 0
171 20250401 184300 407170400 7430 7430 7430 7430 0
172 20250401 184200 407170400 7430 7430 7430 7430 0
173 20250401 184100 407170400 7430 7430 7430 7430 0
174 20250401 184000 407170400 7430 7430 7430 7430 0
175 20250401 183900 407170400 7430 7430 7430 7430 0
176 20250401 183800 407170400 7430 7430 7430 7430 0
177 20250401 183700 407170400 7430 7430 7430 7430 0
178 20250401 183600 407170400 7430 7430 7430 7430 0
179 20250401 183500 407170400 7430 7430 7430 7430 0
180 20250401 183400 407170400 7430 7430 7430 7430 0
181 20250401 183300 407170400 7430 7430 7430 7430 0
182 20250401 183200 407170400 7430 7430 7430 7430 2185
183 20250401 183100 407170400 7430 7430 7430 7430 0
184 20250401 183000 407170400 7430 7430 7430 7430 0
185 20250401 182900 407170400 7430 7430 7430 7430 0
186 20250401 182800 407170400 7430 7430 7430 7430 0
187 20250401 182700 407170400 7430 7430 7430 7430 0
188 20250401 182600 407170400 7430 7430 7430 7430 0
189 20250401 182500 407170400 7430 7430 7430 7430 0
190 20250401 182400 407170400 7430 7430 7430 7430 0
191 20250401 182300 407170400 7430 7430 7430 7430 0
192 20250401 182200 407170400 7430 7430 7430 7430 0
193 20250401 182100 407170400 7430 7430 7430 7430 0
194 20250401 182000 407170400 7430 7430 7430 7430 0
195 20250401 181900 407170400 7430 7430 7430 7430 0
196 20250401 181800 407170400 7430 7430 7430 7430 0
197 20250401 181700 407170400 7430 7430 7430 7430 0
198 20250401 181600 407170400 7430 7430 7430 7430 0
199 20250401 181500 407170400 7430 7430 7430 7430 0
200 20250401 181400 407170400 7430 7430 7430 7430 0
201 20250401 181300 407170400 7430 7430 7430 7430 0
202 20250401 181200 407170400 7430 7430 7430 7430 0
203 20250401 181100 407170400 7430 7430 7430 7430 0
204 20250401 181000 407170400 7430 7430 7430 7430 0
205 20250401 180900 407170400 7430 7430 7430 7430 0
206 20250401 180800 407170400 7430 7430 7430 7430 0
207 20250401 180700 407170400 7430 7430 7430 7430 0
208 20250401 180600 407170400 7430 7430 7430 7430 0
209 20250401 180500 407170400 7430 7430 7430 7430 0
210 20250401 180400 407170400 7430 7430 7430 7430 0
211 20250401 180300 407170400 7430 7430 7430 7430 0
212 20250401 180200 407170400 7430 7430 7430 7430 2185
213 20250401 180100 407170400 7430 7430 7430 7430 0
214 20250401 180000 407170400 7430 7430 7430 7430 0
215 20250401 175900 407170400 7430 7430 7430 7430 0
216 20250401 175800 407170400 7430 7430 7430 7430 0
217 20250401 175700 407170400 7430 7430 7430 7430 0
218 20250401 175600 407170400 7430 7430 7430 7430 0
219 20250401 175500 407170400 7430 7430 7430 7430 0
220 20250401 175400 407170400 7430 7430 7430 7430 0
221 20250401 175300 407170400 7430 7430 7430 7430 0
222 20250401 175200 407170400 7430 7430 7430 7430 0
223 20250401 175100 407170400 7430 7430 7430 7430 0
224 20250401 175000 407170400 7430 7430 7430 7430 0
225 20250401 174900 407170400 7430 7430 7430 7430 0
226 20250401 174800 407170400 7430 7430 7430 7430 0
227 20250401 174700 407170400 7430 7430 7430 7430 0
228 20250401 174600 407170400 7430 7430 7430 7430 0
229 20250401 174500 407170400 7430 7430 7430 7430 0
230 20250401 174400 407170400 7430 7430 7430 7430 0
231 20250401 174300 407170400 7430 7430 7430 7430 0
232 20250401 174200 407170400 7430 7430 7430 7430 0
233 20250401 174100 407170400 7430 7430 7430 7430 0
234 20250401 174000 407170400 7430 7430 7430 7430 0
235 20250401 173900 407170400 7430 7430 7430 7430 0
236 20250401 173800 407170400 7430 7430 7430 7430 0
237 20250401 173700 407170400 7430 7430 7430 7430 0
238 20250401 173600 407170400 7430 7430 7430 7430 0
239 20250401 173500 407170400 7430 7430 7430 7430 0
240 20250401 173400 407170400 7430 7430 7430 7430 0
241 20250401 173300 407170400 7430 7430 7430 7430 0
242 20250401 173200 407170400 7430 7430 7430 7430 2185
243 20250401 173100 407170400 7430 7430 7430 7430 0
244 20250401 173000 407170400 7430 7430 7430 7430 0
245 20250401 172900 407170400 7430 7430 7430 7430 0
246 20250401 172800 407170400 7430 7430 7430 7430 0
247 20250401 172700 407170400 7430 7430 7430 7430 0
248 20250401 172600 407170400 7430 7430 7430 7430 0
249 20250401 172500 407170400 7430 7430 7430 7430 0
250 20250401 172400 407170400 7430 7430 7430 7430 0
251 20250401 172300 407170400 7430 7430 7430 7430 0
252 20250401 172200 407170400 7430 7430 7430 7430 0
253 20250401 172100 407170400 7430 7430 7430 7430 0
254 20250401 172000 407170400 7430 7430 7430 7430 0
255 20250401 171900 407170400 7430 7430 7430 7430 0
256 20250401 171800 407170400 7430 7430 7430 7430 0
257 20250401 171700 407170400 7430 7430 7430 7430 0
258 20250401 171600 407170400 7430 7430 7430 7430 0
259 20250401 171500 407170400 7430 7430 7430 7430 0
260 20250401 171400 407170400 7430 7430 7430 7430 0
261 20250401 171300 407170400 7430 7430 7430 7430 0
262 20250401 171200 407170400 7430 7430 7430 7430 0
263 20250401 171100 407170400 7430 7430 7430 7430 0
264 20250401 171000 407170400 7430 7430 7430 7430 0
265 20250401 170900 407170400 7430 7430 7430 7430 0
266 20250401 170800 407170400 7430 7430 7430 7430 0
267 20250401 170700 407170400 7430 7430 7430 7430 0
268 20250401 170600 407170400 7430 7430 7430 7430 0
269 20250401 170500 407170400 7430 7430 7430 7430 0
270 20250401 170400 407170400 7430 7430 7430 7430 0
271 20250401 170300 407170400 7430 7430 7430 7430 0
272 20250401 170200 407170400 7430 7430 7430 7430 2185
273 20250401 170100 407170400 7430 7430 7430 7430 0
274 20250401 170000 407170400 7430 7430 7430 7430 0
275 20250401 165900 407170400 7430 7430 7430 7430 0
276 20250401 165800 407170400 7430 7430 7430 7430 0
277 20250401 165700 407170400 7430 7430 7430 7430 0
278 20250401 165600 407170400 7430 7430 7430 7430 0
279 20250401 165500 407170400 7430 7430 7430 7430 0
280 20250401 165400 407170400 7430 7430 7430 7430 0
281 20250401 165300 407170400 7430 7430 7430 7430 0
282 20250401 165200 407170400 7430 7430 7430 7430 0
283 20250401 165100 407170400 7430 7430 7430 7430 0
284 20250401 165000 407170400 7430 7430 7430 7430 0
285 20250401 164900 407170400 7430 7430 7430 7430 0
286 20250401 164800 407170400 7430 7430 7430 7430 0
287 20250401 164700 407170400 7430 7430 7430 7430 0
288 20250401 164600 407170400 7430 7430 7430 7430 0
289 20250401 164500 407170400 7430 7430 7430 7430 0
290 20250401 164400 407170400 7430 7430 7430 7430 0
291 20250401 164300 407170400 7430 7430 7430 7430 0
292 20250401 164200 407170400 7430 7430 7430 7430 0
293 20250401 164100 407170400 7430 7430 7430 7430 0
294 20250401 164000 407170400 7430 7430 7430 7430 0
295 20250401 163900 407170400 7430 7430 7430 7430 0
296 20250401 163800 407170400 7430 7430 7430 7430 0
297 20250401 163700 407170400 7430 7430 7430 7430 0
298 20250401 163600 407170400 7430 7430 7430 7430 0
299 20250401 163500 407170400 7430 7430 7430 7430 0
300 20250401 163400 407170400 7430 7430 7430 7430 0
301 20250401 163300 407170400 7430 7430 7430 7430 0
302 20250401 163200 407170400 7430 7430 7430 7430 2185
303 20250401 163100 407170400 7430 7430 7430 7430 0
304 20250401 163000 407170400 7430 7430 7430 7430 0
305 20250401 162900 407170400 7430 7430 7430 7430 0
306 20250401 162800 407170400 7430 7430 7430 7430 0
307 20250401 162700 407170400 7430 7430 7430 7430 0
308 20250401 162600 407170400 7430 7430 7430 7430 0
309 20250401 162500 407170400 7430 7430 7430 7430 0
310 20250401 162400 407170400 7430 7430 7430 7430 0
311 20250401 162300 407170400 7430 7430 7430 7430 0
312 20250401 162200 407170400 7430 7430 7430 7430 0
313 20250401 162100 407170400 7430 7430 7430 7430 0
314 20250401 162000 407170400 7430 7430 7430 7430 0
315 20250401 161900 407170400 7430 7430 7430 7430 0
316 20250401 161800 407170400 7430 7430 7430 7430 0
317 20250401 161700 407170400 7430 7430 7430 7430 0
318 20250401 161600 407170400 7430 7430 7430 7430 0
319 20250401 161500 407170400 7430 7430 7430 7430 0
320 20250401 161400 407170400 7430 7430 7430 7430 0
321 20250401 161300 407170400 7430 7430 7430 7430 0
322 20250401 161200 407170400 7430 7430 7430 7430 0
323 20250401 161100 407170400 7430 7430 7430 7430 0
324 20250401 161000 407170400 7430 7430 7430 7430 0
325 20250401 160900 407170400 7430 7430 7430 7430 0
326 20250401 160800 407170400 7430 7430 7430 7430 0
327 20250401 160700 407170400 7430 7430 7430 7430 0
328 20250401 160600 407170400 7430 7430 7430 7430 0
329 20250401 160500 407170400 7430 7430 7430 7430 0
330 20250401 160400 407170400 7430 7430 7430 7430 0
331 20250401 160300 407170400 7430 7430 7430 7430 0
332 20250401 160200 407170400 7430 7430 7430 7430 2185
333 20250401 160100 407170400 7430 7430 7430 7430 0
334 20250401 160000 407170400 7430 7430 7430 7430 0
335 20250401 155900 407170400 7430 7430 7430 7430 0
336 20250401 155800 407170400 7430 7430 7430 7430 0
337 20250401 155700 407170400 7430 7430 7430 7430 0
338 20250401 155600 407170400 7430 7430 7430 7430 0
339 20250401 155500 407170400 7430 7430 7430 7430 0
340 20250401 155400 407170400 7430 7430 7430 7430 0
341 20250401 155300 407170400 7430 7430 7430 7430 0
342 20250401 155200 407170400 7430 7430 7430 7430 0
343 20250401 155100 407170400 7430 7430 7430 7430 0
344 20250401 155000 407170400 7430 7430 7430 7430 0
345 20250401 154900 407170400 7430 7430 7430 7430 0
346 20250401 154800 407170400 7430 7430 7430 7430 0
347 20250401 154700 407170400 7430 7430 7430 7430 0
348 20250401 154600 407170400 7430 7430 7430 7430 0
349 20250401 154500 407170400 7430 7430 7430 7430 0
350 20250401 154400 407170400 7430 7430 7430 7430 0
351 20250401 154300 407170400 7430 7430 7430 7430 0
352 20250401 154200 407170400 7430 7430 7430 7430 0
353 20250401 154100 407170400 7430 7430 7430 7430 0
354 20250401 154000 407170400 7430 7430 7430 7430 0
355 20250401 153900 407170400 7430 7430 7430 7430 0
356 20250401 153800 407170400 7430 7430 7430 7430 0
357 20250401 153700 407170400 7430 7430 7430 7430 0
358 20250401 153600 407170400 7430 7430 7430 7430 0
359 20250401 153500 407170400 7430 7430 7430 7430 0
360 20250401 153400 407170400 7430 7430 7430 7430 0
361 20250401 153300 407170400 7430 7430 7430 7430 0
362 20250401 153200 407170400 7430 7430 7430 7430 2185
363 20250401 153100 407170400 7430 7430 7430 7430 0
364 20250401 153000 407170400 7430 7430 7430 7430 2185
365 20250401 152900 390935850 7490 7490 7490 7490 0
366 20250401 152800 390935850 7490 7490 7490 7490 0
367 20250401 152700 390935850 7490 7490 7490 7490 0
368 20250401 152600 390935850 7490 7490 7490 7490 0
369 20250401 152500 390935850 7490 7490 7490 7490 0
370 20250401 152400 390935850 7490 7490 7490 7490 0
371 20250401 152300 390935850 7490 7490 7490 7490 0
372 20250401 152200 390935850 7490 7490 7490 7490 0
373 20250401 152100 390935850 7490 7490 7490 7490 0
374 20250401 152000 390935850 7490 7490 7490 7490 0
375 20250401 151900 390935850 7490 7540 7540 7490 424
376 20250401 151800 387744350 7540 7540 7550 7540 145
377 20250401 151700 386650320 7550 7490 7550 7490 515
378 20250401 151600 382776410 7480 7540 7540 7480 639
379 20250401 151500 377973320 7540 7560 7560 7540 321
380 20250401 151400 375547520 7570 7540 7570 7540 191
381 20250401 151300 374102970 7560 7560 7560 7560 53
382 20250401 151200 373702290 7560 7570 7580 7560 73
383 20250401 151100 373149890 7570 7550 7570 7540 206
384 20250401 151000 371593230 7550 7550 7560 7550 184
385 20250401 150900 370203780 7550 7560 7570 7550 87
386 20250401 150800 369546220 7560 7570 7600 7560 191
387 20250401 150700 368101240 7570 7570 7570 7570 50
388 20250401 150600 367722740 7570 7570 7570 7570 50
389 20250401 150500 367344240 7570 7570 7570 7570 14
390 20250401 150400 367238260 7570 7570 7610 7570 356
391 20250401 150300 364531380 7570 7570 7610 7570 92
392 20250401 150200 363833100 7600 7600 7610 7600 93
393 20250401 150100 363126290 7560 7560 7560 7560 0
394 20250401 150000 363126290 7560 7570 7570 7560 60
395 20250401 145900 362672190 7610 7580 7610 7570 615
396 20250401 145800 358012150 7610 7600 7610 7570 58
397 20250401 145700 357570900 7630 7630 7630 7550 15
398 20250401 145600 357457130 7570 7590 7590 7570 186
399 20250401 145500 356046810 7690 7690 7690 7690 66
400 20250401 145400 355539270 7690 7550 7690 7540 3484
401 20250401 145300 329029050 7560 7580 7580 7490 504
402 20250401 145200 325245490 7580 7570 7680 7560 1596
403 20250401 145100 313093400 7510 7510 7510 7510 296
404 20250401 145000 310870440 7520 7520 7580 7510 478
405 20250401 144900 307272970 7580 7580 7580 7580 44
406 20250401 144800 306939450 7580 7580 7580 7580 153
407 20250401 144700 305779710 7590 7680 7680 7580 1450
408 20250401 144600 294702590 7680 7760 7850 7670 2887
409 20250401 144500 272212640 7760 7480 7760 7480 4986
410 20250401 144400 234187260 7480 7450 7480 7450 143
411 20250401 144300 233121850 7450 7450 7450 7450 15
412 20250401 144200 233010100 7460 7460 7460 7460 2
413 20250401 144100 232995180 7470 7470 7470 7470 0
414 20250401 144000 232995180 7470 7450 7470 7450 68
415 20250401 143900 232487440 7450 7460 7460 7450 10
416 20250401 143800 232412910 7520 7520 7520 7520 8
417 20250401 143700 232352750 7460 7460 7460 7460 2
418 20250401 143600 232337830 7460 7490 7490 7460 34
419 20250401 143500 232083560 7460 7460 7460 7460 45
420 20250401 143400 231747860 7460 7450 7460 7450 157
421 20250401 143300 230578140 7450 7450 7450 7450 19
422 20250401 143200 230436590 7420 7440 7450 7420 336
423 20250401 143100 227938320 7450 7440 7450 7440 44
424 20250401 143000 227610940 7440 7420 7440 7420 189
425 20250401 142900 226206310 7440 7440 7440 7440 0
426 20250401 142800 226206310 7440 7430 7440 7420 35
427 20250401 142700 225946460 7440 7440 7440 7440 2
428 20250401 142600 225931580 7430 7430 7430 7430 53
429 20250401 142500 225537790 7430 7420 7430 7420 141
430 20250401 142400 224490460 7420 7420 7420 7420 11
431 20250401 142300 224408840 7440 7440 7440 7440 0
432 20250401 142200 224408840 7440 7440 7440 7440 0
433 20250401 142100 224408840 7440 7420 7440 7410 133
434 20250401 142000 223422080 7420 7420 7420 7420 14
435 20250401 141900 223318200 7430 7430 7430 7430 2
436 20250401 141800 223303340 7430 7430 7430 7430 20
437 20250401 141700 223154740 7430 7430 7430 7430 0
438 20250401 141600 223154740 7430 7420 7430 7420 133
439 20250401 141500 222167810 7430 7420 7430 7420 47
440 20250401 141400 221818650 7430 7430 7430 7430 0
441 20250401 141300 221818650 7430 7430 7430 7430 0
442 20250401 141200 221818650 7430 7420 7430 7420 126
443 20250401 141100 220883600 7410 7410 7410 7410 13
444 20250401 141000 220787270 7420 7420 7420 7420 88
445 20250401 140900 220134310 7420 7420 7420 7420 13
446 20250401 140800 220037850 7420 7420 7420 7420 10
447 20250401 140700 219963650 7420 7420 7420 7420 11
448 20250401 140600 219882030 7410 7410 7410 7410 9
449 20250401 140500 219815340 7420 7410 7420 7410 120
450 20250401 140400 218925040 7410 7410 7410 7410 11
451 20250401 140300 218843530 7410 7410 7410 7410 10
452 20250401 140200 218769430 7410 7410 7410 7410 48
453 20250401 140100 218413750 7420 7440 7440 7410 26
454 20250401 140000 218220840 7410 7450 7450 7410 9
455 20250401 135900 218154110 7450 7450 7450 7450 0
456 20250401 135800 218154110 7450 7430 7460 7430 168
457 20250401 135700 216905000 7430 7420 7430 7420 4
458 20250401 135600 216875300 7420 7420 7420 7420 144
459 20250401 135500 215806820 7420 7420 7420 7420 21
460 20250401 135400 215651000 7420 7420 7420 7420 9
461 20250401 135300 215584220 7420 7420 7420 7420 9
462 20250401 135200 215517440 7420 7420 7420 7420 9
463 20250401 135100 215450660 7420 7420 7420 7420 78
464 20250401 135000 214871900 7420 7430 7430 7420 68
465 20250401 134900 214366750 7420 7420 7420 7420 0
466 20250401 134800 214366750 7420 7420 7420 7420 67
467 20250401 134700 213869610 7410 7410 7410 7410 9
468 20250401 134600 213802920 7410 7410 7410 7410 76
469 20250401 134500 213239760 7420 7420 7420 7420 32
470 20250401 134400 213002320 7420 7420 7420 7420 31
471 20250401 134300 212772300 7400 7400 7400 7400 24
472 20250401 134200 212594700 7420 7410 7420 7410 173
473 20250401 134100 211312760 7440 7440 7450 7410 451
474 20250401 134000 207967170 7450 7450 7450 7450 2
475 20250401 133900 207952270 7460 7460 7460 7460 0
476 20250401 133800 207952270 7460 7430 7460 7430 89
477 20250401 133700 207290190 7440 7440 7440 7440 46
478 20250401 133600 206947950 7450 7460 7460 7450 3
479 20250401 133500 206925590 7460 7450 7460 7450 128
480 20250401 133400 205971960 7450 7440 7450 7440 7
481 20250401 133300 205919870 7440 7440 7440 7440 7
482 20250401 133200 205867790 7470 7470 7470 7470 2
483 20250401 133100 205852850 7450 7450 7450 7440 159
484 20250401 133000 204668320 7450 7450 7450 7450 55
485 20250401 132900 204258570 7450 7470 7470 7450 26
486 20250401 132800 204064510 7470 7470 7470 7470 1
487 20250401 132700 204057040 7460 7450 7470 7450 138
488 20250401 132600 203028230 7470 7470 7470 7470 5
489 20250401 132500 202990880 7460 7460 7460 7460 53
490 20250401 132400 202595500 7460 7460 7460 7460 0
491 20250401 132300 202595500 7460 7440 7460 7440 116
492 20250401 132200 201731340 7440 7460 7460 7440 81
493 20250401 132100 201127260 7500 7480 7500 7470 447
494 20250401 132000 197785110 7500 7500 7500 7500 6
495 20250401 131900 197740110 7510 7480 7510 7480 211
496 20250401 131800 196157430 7490 7490 7490 7490 21
497 20250401 131700 196000140 7500 7500 7500 7500 33
498 20250401 131600 195752640 7500 7500 7500 7500 0
499 20250401 131500 195752640 7500 7480 7500 7480 287
500 20250401 131400 193601930 7470 7470 7470 7470 22
501 20250401 131300 193437590 7460 7500 7500 7460 40
502 20250401 131200 193137880 7500 7500 7500 7500 0
503 20250401 131100 193137880 7500 7500 7500 7500 0
504 20250401 131000 193137880 7500 7500 7500 7500 43
505 20250401 130900 192815380 7500 7480 7510 7480 259
506 20250401 130800 190875740 7480 7490 7490 7480 32
507 20250401 130700 190636140 7500 7500 7500 7500 4
508 20250401 130600 190606140 7500 7500 7500 7500 20
509 20250401 130500 190456140 7500 7500 7500 7500 50
510 20250401 130400 190081140 7500 7500 7500 7500 98
511 20250401 130300 189346140 7510 7500 7510 7500 172
512 20250401 130200 188055950 7500 7500 7500 7500 39
513 20250401 130100 187763450 7510 7500 7510 7500 237
514 20250401 130000 185985900 7500 7500 7500 7500 1
515 20250401 125900 185978400 7500 7510 7510 7500 78
516 20250401 125800 185393360 7510 7510 7510 7510 0
517 20250401 125700 185393360 7510 7510 7510 7510 138
518 20250401 125600 184356980 7500 7510 7510 7500 61
519 20250401 125500 183899220 7510 7530 7530 7510 5
520 20250401 125400 183861620 7530 7530 7530 7510 567
521 20250401 125300 179599530 7540 7540 7540 7540 3
522 20250401 125200 179576910 7540 7540 7540 7540 39
523 20250401 125100 179282850 7540 7540 7540 7540 58
524 20250401 125000 178845530 7540 7540 7540 7540 27
525 20250401 124900 178641950 7540 7540 7540 7540 0
526 20250401 124800 178641950 7540 7550 7550 7540 874
527 20250401 124700 172043480 7550 7550 7550 7550 69
528 20250401 124600 171522530 7560 7560 7560 7560 0
529 20250401 124500 171522530 7560 7560 7560 7560 83
530 20250401 124400 170895050 7560 7560 7560 7560 47
531 20250401 124300 170539730 7570 7570 7570 7570 0
532 20250401 124200 170539730 7570 7570 7570 7570 2
533 20250401 124100 170524590 7580 7580 7580 7580 0
534 20250401 124000 170524590 7580 7580 7580 7580 0
535 20250401 123900 170524590 7580 7580 7580 7580 40
536 20250401 123800 170221390 7570 7570 7570 7570 0
537 20250401 123700 170221390 7570 7570 7570 7570 33
538 20250401 123600 169971580 7560 7560 7560 7560 148
539 20250401 123500 168852700 7560 7560 7560 7560 4
540 20250401 123400 168822460 7570 7570 7570 7570 0
541 20250401 123300 168822460 7570 7570 7570 7570 0
542 20250401 123200 168822460 7570 7570 7570 7570 13
543 20250401 123100 168724050 7560 7560 7560 7560 69
544 20250401 123000 168202410 7570 7560 7570 7560 235
545 20250401 122900 166425790 7560 7560 7560 7560 1
546 20250401 122800 166418230 7560 7550 7560 7550 108
547 20250401 122700 165602810 7560 7560 7560 7560 0
548 20250401 122600 165602810 7560 7560 7560 7560 2
549 20250401 122500 165587690 7570 7570 7570 7570 0
550 20250401 122400 165587690 7570 7570 7570 7570 0
551 20250401 122300 165587690 7570 7570 7570 7570 0
552 20250401 122200 165587690 7570 7570 7580 7570 31
553 20250401 122100 165353010 7560 7560 7560 7560 98
554 20250401 122000 164612130 7570 7570 7570 7570 51
555 20250401 121900 164226060 7560 7540 7560 7540 125
556 20250401 121800 163282150 7550 7550 7550 7550 0
557 20250401 121700 163282150 7550 7550 7550 7550 0
558 20250401 121600 163282150 7550 7560 7560 7550 72
559 20250401 121500 162738540 7570 7570 7570 7570 0
560 20250401 121400 162738540 7570 7570 7570 7570 0
561 20250401 121300 162738540 7570 7570 7570 7570 2
562 20250401 121200 162723400 7570 7570 7570 7570 7
563 20250401 121100 162670410 7580 7570 7580 7570 137
564 20250401 121000 161633030 7550 7550 7550 7550 166
565 20250401 120900 160379730 7530 7530 7530 7530 0
566 20250401 120800 160379730 7530 7530 7530 7530 43
567 20250401 120700 160055940 7540 7540 7550 7540 72
568 20250401 120600 159513050 7550 7550 7550 7550 5
569 20250401 120500 159475300 7550 7550 7550 7550 0
570 20250401 120400 159475300 7550 7550 7550 7550 0
571 20250401 120300 159475300 7550 7550 7550 7550 1
572 20250401 120200 159467750 7540 7540 7540 7540 108
573 20250401 120100 158653430 7540 7540 7540 7540 0
574 20250401 120000 158653430 7540 7540 7540 7540 51
575 20250401 115900 158268890 7530 7530 7530 7530 0
576 20250401 115800 158268890 7530 7530 7530 7530 0
577 20250401 115700 158268890 7530 7530 7530 7530 136
578 20250401 115600 157244810 7530 7530 7530 7530 0
579 20250401 115500 157244810 7530 7530 7530 7530 110
580 20250401 115400 156416510 7530 7530 7530 7530 3
581 20250401 115300 156393920 7530 7530 7530 7530 51
582 20250401 115200 156009890 7530 7530 7530 7530 19
583 20250401 115100 155866820 7530 7530 7530 7530 0
584 20250401 115000 155866820 7530 7540 7540 7530 656
585 20250401 114900 150925090 7550 7540 7550 7540 83
586 20250401 114800 150298770 7560 7560 7560 7560 0
587 20250401 114700 150298770 7560 7560 7560 7560 42
588 20250401 114600 149981250 7540 7540 7540 7540 0
589 20250401 114500 149981250 7540 7550 7560 7540 85
590 20250401 114400 149339640 7550 7560 7560 7550 80
591 20250401 114300 148734950 7570 7570 7570 7570 1
592 20250401 114200 148727380 7580 7580 7580 7580 0
593 20250401 114100 148727380 7580 7580 7580 7580 0
594 20250401 114000 148727380 7580 7580 7580 7580 6
595 20250401 113900 148681900 7580 7580 7580 7580 15
596 20250401 113800 148568200 7580 7570 7590 7570 167
597 20250401 113700 147303120 7570 7570 7570 7570 13
598 20250401 113600 147204710 7570 7570 7570 7570 1
599 20250401 113500 147197140 7570 7570 7570 7570 0
600 20250401 113400 147197140 7570 7570 7570 7570 0
601 20250401 113300 147197140 7570 7560 7570 7560 75
602 20250401 113200 146629540 7560 7560 7560 7560 11
603 20250401 113100 146546380 7560 7560 7570 7560 70
604 20250401 113000 146017150 7550 7550 7550 7550 2
605 20250401 112900 146002050 7560 7550 7560 7550 70
606 20250401 112800 145473540 7550 7550 7550 7550 0
607 20250401 112700 145473540 7550 7550 7550 7550 42
608 20250401 112600 145156440 7540 7540 7540 7540 0
609 20250401 112500 145156440 7540 7540 7540 7540 28
610 20250401 112400 144945320 7570 7560 7570 7560 99
611 20250401 112300 144196860 7520 7520 7520 7520 0
612 20250401 112200 144196860 7520 7560 7560 7520 136
613 20250401 112100 143170750 7570 7570 7570 7570 0
614 20250401 112000 143170750 7570 7560 7570 7560 81
615 20250401 111900 142558380 7560 7560 7570 7560 145
616 20250401 111800 141462170 7560 7540 7560 7500 572
617 20250401 111700 137162920 7540 7530 7540 7530 198
618 20250401 111600 135671660 7530 7510 7530 7500 139
619 20250401 111500 134628030 7500 7500 7500 7500 125
620 20250401 111400 133690530 7470 7470 7470 7470 13
621 20250401 111300 133593420 7480 7500 7500 7480 56
622 20250401 111200 133174470 7500 7500 7500 7500 2
623 20250401 111100 133159470 7520 7520 7520 7520 11
624 20250401 111000 133076750 7530 7530 7530 7530 2
625 20250401 110900 133061690 7480 7530 7540 7480 359
626 20250401 110800 130368270 7530 7530 7530 7530 0
627 20250401 110700 130368270 7530 7530 7530 7530 0
628 20250401 110600 130368270 7530 7520 7530 7520 72
629 20250401 110500 129826330 7510 7510 7510 7510 70
630 20250401 110400 129300630 7520 7520 7520 7520 0
631 20250401 110300 129300630 7520 7530 7530 7480 118
632 20250401 110200 128415480 7530 7520 7530 7520 91
633 20250401 110100 127731140 7520 7520 7520 7520 2
634 20250401 110000 127716100 7510 7510 7510 7510 146
635 20250401 105900 126619640 7500 7490 7500 7470 288
636 20250401 105800 124463950 7460 7460 7460 7460 0
637 20250401 105700 124463950 7460 7460 7460 7460 6
638 20250401 105600 124419190 7490 7480 7490 7450 71
639 20250401 105500 123888130 7450 7480 7490 7450 177
640 20250401 105400 122564210 7440 7440 7440 7440 0
641 20250401 105300 122564210 7440 7440 7440 7440 0
642 20250401 105200 122564210 7440 7460 7470 7440 170
643 20250401 105100 121295570 7460 7460 7460 7460 2
644 20250401 105000 121280650 7470 7460 7470 7460 99
645 20250401 104900 120542100 7430 7430 7430 7430 0
646 20250401 104800 120542100 7430 7430 7430 7430 21
647 20250401 104700 120386070 7430 7430 7430 7430 0
648 20250401 104600 120386070 7430 7430 7430 7430 69
649 20250401 104500 119873400 7440 7440 7440 7440 0
650 20250401 104400 119873400 7440 7430 7440 7430 109
651 20250401 104300 119063190 7430 7430 7430 7430 0
652 20250401 104200 119063190 7430 7420 7430 7420 131
653 20250401 104100 118090770 7420 7420 7420 7420 41
654 20250401 104000 117786550 7420 7420 7420 7420 0
655 20250401 103900 117786550 7420 7420 7420 7420 125
656 20250401 103800 116859050 7410 7410 7410 7410 65
657 20250401 103700 116377400 7410 7410 7410 7410 0
658 20250401 103600 116377400 7410 7410 7410 7410 5
659 20250401 103500 116340350 7400 7410 7410 7400 108
660 20250401 103400 115540630 7410 7410 7410 7410 81
661 20250401 103300 114940420 7420 7430 7430 7420 2
662 20250401 103200 114925570 7440 7450 7450 7440 28
663 20250401 103100 114716990 7450 7450 7450 7450 0
664 20250401 103000 114716990 7450 7500 7500 7450 21
665 20250401 102900 114560440 7460 7500 7500 7460 60
666 20250401 102800 114112040 7510 7420 7510 7420 331
667 20250401 102700 111648250 7420 7410 7420 7410 101
668 20250401 102600 110899830 7430 7430 7430 7430 1
669 20250401 102500 110892400 7410 7410 7410 7410 82
670 20250401 102400 110284780 7410 7420 7420 7410 21
671 20250401 102300 110128980 7420 7440 7440 7420 28
672 20250401 102200 109921120 7430 7430 7430 7430 24
673 20250401 102100 109742800 7430 7430 7430 7430 0
674 20250401 102000 109742800 7430 7430 7430 7430 19
675 20250401 101900 109601630 7430 7460 7460 7430 28
676 20250401 101800 109393520 7460 7470 7470 7460 3
677 20250401 101700 109371130 7470 7470 7470 7470 0
678 20250401 101600 109371130 7470 7440 7470 7440 229
679 20250401 101500 107665760 7410 7410 7410 7410 0
680 20250401 101400 107665760 7410 7410 7410 7410 0
681 20250401 101300 107665760 7410 7410 7410 7410 20
682 20250401 101200 107517560 7410 7410 7410 7410 41
683 20250401 101100 107213750 7450 7450 7450 7450 120
684 20250401 101000 106319750 7410 7410 7410 7410 0
685 20250401 100900 106319750 7410 7410 7410 7410 41
686 20250401 100800 106015940 7460 7420 7460 7420 110
687 20250401 100700 105199290 7410 7410 7410 7410 108
688 20250401 100600 104399010 7410 7410 7410 7410 0
689 20250401 100500 104399010 7410 7410 7410 7410 24
690 20250401 100400 104221170 7400 7410 7410 7400 130
691 20250401 100300 103259090 7410 7420 7430 7410 356
692 20250401 100200 100619050 7430 7430 7430 7430 1
693 20250401 100100 100611620 7430 7430 7430 7430 5
694 20250401 100000 100574470 7430 7420 7430 7420 20
695 20250401 095900 100426060 7420 7420 7420 7420 51
696 20250401 095800 100047640 7430 7410 7430 7410 54
697 20250401 095700 99646500 7410 7400 7410 7400 47
698 20250401 095600 99298420 7450 7450 7450 7450 0
699 20250401 095500 99298420 7450 7420 7460 7410 642
700 20250401 095400 94533030 7450 7440 7450 7430 351
701 20250401 095300 91922640 7480 7480 7480 7480 0
702 20250401 095200 91922640 7480 7470 7480 7470 134
703 20250401 095100 90921500 7460 7460 7460 7460 10
704 20250401 095000 90846900 7460 7450 7460 7450 5
705 20250401 094900 90809620 7450 7440 7480 7440 158
706 20250401 094800 89632780 7440 7440 7440 7440 139
707 20250401 094700 88598620 7440 7440 7440 7440 52
708 20250401 094600 88211740 7440 7440 7440 7440 56
709 20250401 094500 87795100 7430 7430 7430 7430 72
710 20250401 094400 87260140 7430 7450 7450 7430 5
711 20250401 094300 87222970 7430 7440 7450 7430 172
712 20250401 094200 85944960 7440 7440 7450 7440 13
713 20250401 094100 85848150 7440 7440 7440 7440 1
714 20250401 094000 85840710 7440 7440 7440 7440 10
715 20250401 093900 85766310 7490 7440 7490 7440 5
716 20250401 093800 85729060 7470 7470 7470 7470 0
717 20250401 093700 85729060 7470 7440 7470 7440 214
718 20250401 093600 84133050 7450 7460 7460 7440 49
719 20250401 093500 83767630 7460 7460 7470 7430 182
720 20250401 093400 82413720 7480 7460 7480 7450 450
721 20250401 093300 79060230 7460 7460 7460 7460 21
722 20250401 093200 78903570 7460 7480 7490 7460 357
723 20250401 093100 76238320 7480 7500 7510 7480 154
724 20250401 093000 75084980 7500 7520 7520 7500 48
725 20250401 092900 74724560 7520 7500 7520 7480 59
726 20250401 092800 74283050 7480 7480 7480 7480 0
727 20250401 092700 74283050 7480 7480 7480 7480 75
728 20250401 092600 73722050 7530 7560 7560 7450 1804
729 20250401 092500 60185320 7560 7580 7580 7560 69
730 20250401 092400 59662680 7580 7580 7580 7580 0
731 20250401 092300 59662680 7580 7580 7580 7580 0
732 20250401 092200 59662680 7580 7580 7580 7550 848
733 20250401 092100 53254940 7590 7590 7590 7590 242
734 20250401 092000 51418160 7590 7590 7590 7590 0
735 20250401 091900 51418160 7590 7590 7590 7590 0
736 20250401 091800 51418160 7590 7630 7650 7590 430
737 20250401 091700 48150390 7630 7630 7630 7630 32
738 20250401 091600 47906230 7640 7640 7640 7640 39
739 20250401 091500 47608270 7640 7640 7640 7600 419
740 20250401 091400 44422990 7610 7610 7610 7610 5
741 20250401 091300 44384940 7610 7640 7640 7610 100
742 20250401 091200 43621870 7610 7610 7610 7610 13
743 20250401 091100 43522940 7610 7600 7650 7600 137
744 20250401 091000 42481070 7610 7630 7670 7610 435
745 20250401 090900 39168780 7650 7650 7650 7650 400
746 20250401 090800 36108780 7640 7650 7650 7640 317
747 20250401 090700 33683880 7650 7690 7690 7650 342
748 20250401 090600 31065440 7800 7800 7800 7800 10
749 20250401 090500 30987440 7670 7670 7670 7670 25
750 20250401 090400 30795690 7640 7640 7880 7630 676
751 20250401 090300 25606440 7650 7750 7750 7650 132
752 20250401 090200 24591440 7650 7670 7760 7650 983
753 20250401 090100 17052880 7670 7790 7930 7650 660
754 20250401 090000 11960840 7790 7650 7800 7650 1537