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

765
396470/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,765 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,214300,466035725,7630,7630,7630,7630,1556
20250401,214200,466035725,7630,7630,7630,7630,0
20250401,214100,466035725,7630,7630,7630,7630,0
20250401,214000,466035725,7630,7630,7630,7630,0
20250401,213900,466035725,7630,7630,7630,7630,0
20250401,213800,466035725,7630,7630,7630,7630,0
20250401,213700,466035725,7630,7630,7630,7630,0
20250401,213600,466035725,7630,7630,7630,7630,0
20250401,213500,466035725,7630,7630,7630,7630,0
20250401,213400,466035725,7630,7630,7630,7630,0
20250401,213300,466035725,7630,7630,7630,7630,0
20250401,213200,466035725,7630,7630,7630,7630,0
20250401,213100,466035725,7630,7630,7630,7630,0
20250401,213000,466035725,7630,7630,7630,7630,0
20250401,212900,466035725,7630,7630,7630,7630,0
20250401,212800,466035725,7630,7630,7630,7630,0
20250401,212700,466035725,7630,7630,7630,7630,0
20250401,212600,466035725,7630,7630,7630,7630,0
20250401,212500,466035725,7630,7630,7630,7630,0
20250401,212400,466035725,7630,7630,7630,7630,0
20250401,212300,466035725,7630,7630,7630,7630,0
20250401,212200,466035725,7630,7630,7630,7630,0
20250401,212100,466035725,7630,7630,7630,7630,0
20250401,212000,466035725,7630,7630,7630,7630,0
20250401,211900,466035725,7630,7630,7630,7630,0
20250401,211800,466035725,7630,7630,7630,7630,0
20250401,211700,466035725,7630,7630,7630,7630,0
20250401,211600,466035725,7630,7630,7630,7630,0
20250401,211500,466035725,7630,7630,7630,7630,0
20250401,211400,466035725,7630,7630,7630,7630,0
20250401,211300,466035725,7630,7630,7630,7630,1556
20250401,211200,466035725,7630,7630,7630,7630,0
20250401,211100,466035725,7630,7630,7630,7630,0
20250401,211000,466035725,7630,7630,7630,7630,0
20250401,210900,466035725,7630,7630,7630,7630,0
20250401,210800,466035725,7630,7630,7630,7630,0
20250401,210700,466035725,7630,7630,7630,7630,0
20250401,210600,466035725,7630,7630,7630,7630,0
20250401,210500,466035725,7630,7630,7630,7630,0
20250401,210400,466035725,7630,7630,7630,7630,0
20250401,210300,466035725,7630,7630,7630,7630,0
20250401,210200,466035725,7630,7630,7630,7630,0
20250401,210100,466035725,7630,7630,7630,7630,0
20250401,210000,466035725,7630,7630,7630,7630,0
20250401,205900,466035725,7630,7630,7630,7630,0
20250401,205800,466035725,7630,7630,7630,7630,0
20250401,205700,466035725,7630,7630,7630,7630,0
20250401,205600,466035725,7630,7630,7630,7630,0
20250401,205500,466035725,7630,7630,7630,7630,0
20250401,205400,466035725,7630,7630,7630,7630,0
20250401,205300,466035725,7630,7630,7630,7630,0
20250401,205200,466035725,7630,7630,7630,7630,0
20250401,205100,466035725,7630,7630,7630,7630,0
20250401,205000,466035725,7630,7630,7630,7630,0
20250401,204900,466035725,7630,7630,7630,7630,0
20250401,204800,466035725,7630,7630,7630,7630,0
20250401,204700,466035725,7630,7630,7630,7630,0
20250401,204600,466035725,7630,7630,7630,7630,0
20250401,204500,466035725,7630,7630,7630,7630,0
20250401,204400,466035725,7630,7630,7630,7630,0
20250401,204300,466035725,7630,7630,7630,7630,1556
20250401,204200,466035725,7630,7630,7630,7630,0
20250401,204100,466035725,7630,7630,7630,7630,0
20250401,204000,466035725,7630,7630,7630,7630,0
20250401,203900,466035725,7630,7630,7630,7630,0
20250401,203800,466035725,7630,7630,7630,7630,0
20250401,203700,466035725,7630,7630,7630,7630,0
20250401,203600,466035725,7630,7630,7630,7630,0
20250401,203500,466035725,7630,7630,7630,7630,0
20250401,203400,466035725,7630,7630,7630,7630,0
20250401,203300,466035725,7630,7630,7630,7630,0
20250401,203200,466035725,7630,7630,7630,7630,0
20250401,203100,466035725,7630,7630,7630,7630,0
20250401,203000,466035725,7630,7630,7630,7630,0
20250401,202900,466035725,7630,7630,7630,7630,0
20250401,202800,466035725,7630,7630,7630,7630,0
20250401,202700,466035725,7630,7630,7630,7630,0
20250401,202600,466035725,7630,7630,7630,7630,0
20250401,202500,466035725,7630,7630,7630,7630,0
20250401,202400,466035725,7630,7630,7630,7630,0
20250401,202300,466035725,7630,7630,7630,7630,0
20250401,202200,466035725,7630,7630,7630,7630,0
20250401,202100,466035725,7630,7630,7630,7630,0
20250401,202000,466035725,7630,7630,7630,7630,0
20250401,201900,466035725,7630,7630,7630,7630,0
20250401,201800,466035725,7630,7630,7630,7630,0
20250401,201700,466035725,7630,7630,7630,7630,0
20250401,201600,466035725,7630,7630,7630,7630,0
20250401,201500,466035725,7630,7630,7630,7630,0
20250401,201400,466035725,7630,7630,7630,7630,0
20250401,201300,466035725,7630,7630,7630,7630,1556
20250401,201200,466035725,7630,7630,7630,7630,0
20250401,201100,466035725,7630,7630,7630,7630,0
20250401,201000,466035725,7630,7630,7630,7630,0
20250401,200900,466035725,7630,7630,7630,7630,0
20250401,200800,466035725,7630,7630,7630,7630,0
20250401,200700,466035725,7630,7630,7630,7630,0
20250401,200600,466035725,7630,7630,7630,7630,0
20250401,200500,466035725,7630,7630,7630,7630,0
20250401,200400,466035725,7630,7630,7630,7630,0
20250401,200300,466035725,7630,7630,7630,7630,0
20250401,200200,466035725,7630,7630,7630,7630,0
20250401,200100,466035725,7630,7630,7630,7630,0
20250401,200000,466035725,7630,7630,7630,7630,0
20250401,195900,466035725,7630,7630,7630,7630,0
20250401,195800,466035725,7630,7630,7630,7630,0
20250401,195700,466035725,7630,7630,7630,7630,0
20250401,195600,466035725,7630,7630,7630,7630,0
20250401,195500,466035725,7630,7630,7630,7630,0
20250401,195400,466035725,7630,7630,7630,7630,0
20250401,195300,466035725,7630,7630,7630,7630,0
20250401,195200,466035725,7630,7630,7630,7630,0
20250401,195100,466035725,7630,7630,7630,7630,0
20250401,195000,466035725,7630,7630,7630,7630,0
20250401,194900,466035725,7630,7630,7630,7630,0
20250401,194800,466035725,7630,7630,7630,7630,0
20250401,194700,466035725,7630,7630,7630,7630,0
20250401,194600,466035725,7630,7630,7630,7630,0
20250401,194500,466035725,7630,7630,7630,7630,0
20250401,194400,466035725,7630,7630,7630,7630,0
20250401,194300,466035725,7630,7630,7630,7630,1556
20250401,194200,466035725,7630,7630,7630,7630,0
20250401,194100,466035725,7630,7630,7630,7630,0
20250401,194000,466035725,7630,7630,7630,7630,0
20250401,193900,466035725,7630,7630,7630,7630,0
20250401,193800,466035725,7630,7630,7630,7630,0
20250401,193700,466035725,7630,7630,7630,7630,0
20250401,193600,466035725,7630,7630,7630,7630,0
20250401,193500,466035725,7630,7630,7630,7630,0
20250401,193400,466035725,7630,7630,7630,7630,0
20250401,193300,466035725,7630,7630,7630,7630,0
20250401,193200,466035725,7630,7630,7630,7630,0
20250401,193100,466035725,7630,7630,7630,7630,0
20250401,193000,466035725,7630,7630,7630,7630,0
20250401,192900,466035725,7630,7630,7630,7630,0
20250401,192800,466035725,7630,7630,7630,7630,0
20250401,192700,466035725,7630,7630,7630,7630,0
20250401,192600,466035725,7630,7630,7630,7630,0
20250401,192500,466035725,7630,7630,7630,7630,0
20250401,192400,466035725,7630,7630,7630,7630,0
20250401,192300,466035725,7630,7630,7630,7630,0
20250401,192200,466035725,7630,7630,7630,7630,0
20250401,192100,466035725,7630,7630,7630,7630,0
20250401,192000,466035725,7630,7630,7630,7630,0
20250401,191900,466035725,7630,7630,7630,7630,0
20250401,191800,466035725,7630,7630,7630,7630,0
20250401,191700,466035725,7630,7630,7630,7630,0
20250401,191600,466035725,7630,7630,7630,7630,0
20250401,191500,466035725,7630,7630,7630,7630,0
20250401,191400,466035725,7630,7630,7630,7630,0
20250401,191300,466035725,7630,7630,7630,7630,1556
20250401,191200,466035725,7630,7630,7630,7630,0
20250401,191100,466035725,7630,7630,7630,7630,0
20250401,191000,466035725,7630,7630,7630,7630,0
20250401,190900,466035725,7630,7630,7630,7630,0
20250401,190800,466035725,7630,7630,7630,7630,0
20250401,190700,466035725,7630,7630,7630,7630,0
20250401,190600,466035725,7630,7630,7630,7630,0
20250401,190500,466035725,7630,7630,7630,7630,0
20250401,190400,466035725,7630,7630,7630,7630,0
20250401,190300,466035725,7630,7630,7630,7630,0
20250401,190200,466035725,7630,7630,7630,7630,0
20250401,190100,466035725,7630,7630,7630,7630,0
20250401,190000,466035725,7630,7630,7630,7630,0
20250401,185900,466035725,7630,7630,7630,7630,0
20250401,185800,466035725,7630,7630,7630,7630,0
20250401,185700,466035725,7630,7630,7630,7630,0
20250401,185600,466035725,7630,7630,7630,7630,0
20250401,185500,466035725,7630,7630,7630,7630,0
20250401,185400,466035725,7630,7630,7630,7630,0
20250401,185300,466035725,7630,7630,7630,7630,0
20250401,185200,466035725,7630,7630,7630,7630,0
20250401,185100,466035725,7630,7630,7630,7630,0
20250401,185000,466035725,7630,7630,7630,7630,0
20250401,184900,466035725,7630,7630,7630,7630,0
20250401,184800,466035725,7630,7630,7630,7630,0
20250401,184700,466035725,7630,7630,7630,7630,0
20250401,184600,466035725,7630,7630,7630,7630,0
20250401,184500,466035725,7630,7630,7630,7630,0
20250401,184400,466035725,7630,7630,7630,7630,0
20250401,184300,466035725,7630,7630,7630,7630,1556
20250401,184200,466035725,7630,7630,7630,7630,0
20250401,184100,466035725,7630,7630,7630,7630,0
20250401,184000,466035725,7630,7630,7630,7630,0
20250401,183900,466035725,7630,7630,7630,7630,0
20250401,183800,466035725,7630,7630,7630,7630,0
20250401,183700,466035725,7630,7630,7630,7630,0
20250401,183600,466035725,7630,7630,7630,7630,0
20250401,183500,466035725,7630,7630,7630,7630,0
20250401,183400,466035725,7630,7630,7630,7630,0
20250401,183300,466035725,7630,7630,7630,7630,0
20250401,183200,466035725,7630,7630,7630,7630,0
20250401,183100,466035725,7630,7630,7630,7630,0
20250401,183000,466035725,7630,7630,7630,7630,0
20250401,182900,466035725,7630,7630,7630,7630,0
20250401,182800,466035725,7630,7630,7630,7630,0
20250401,182700,466035725,7630,7630,7630,7630,0
20250401,182600,466035725,7630,7630,7630,7630,0
20250401,182500,466035725,7630,7630,7630,7630,0
20250401,182400,466035725,7630,7630,7630,7630,0
20250401,182300,466035725,7630,7630,7630,7630,0
20250401,182200,466035725,7630,7630,7630,7630,0
20250401,182100,466035725,7630,7630,7630,7630,0
20250401,182000,466035725,7630,7630,7630,7630,0
20250401,181900,466035725,7630,7630,7630,7630,0
20250401,181800,466035725,7630,7630,7630,7630,0
20250401,181700,466035725,7630,7630,7630,7630,0
20250401,181600,466035725,7630,7630,7630,7630,0
20250401,181500,466035725,7630,7630,7630,7630,0
20250401,181400,466035725,7630,7630,7630,7630,0
20250401,181300,466035725,7630,7630,7630,7630,1556
20250401,181200,466035725,7630,7630,7630,7630,0
20250401,181100,466035725,7630,7630,7630,7630,0
20250401,181000,466035725,7630,7630,7630,7630,0
20250401,180900,466035725,7630,7630,7630,7630,0
20250401,180800,466035725,7630,7630,7630,7630,0
20250401,180700,466035725,7630,7630,7630,7630,0
20250401,180600,466035725,7630,7630,7630,7630,0
20250401,180500,466035725,7630,7630,7630,7630,0
20250401,180400,466035725,7630,7630,7630,7630,0
20250401,180300,466035725,7630,7630,7630,7630,0
20250401,180200,466035725,7630,7630,7630,7630,0
20250401,180100,466035725,7630,7630,7630,7630,0
20250401,180000,466035725,7630,7630,7630,7630,0
20250401,175900,466035725,7630,7630,7630,7630,0
20250401,175800,466035725,7630,7630,7630,7630,0
20250401,175700,466035725,7630,7630,7630,7630,0
20250401,175600,466035725,7630,7630,7630,7630,0
20250401,175500,466035725,7630,7630,7630,7630,0
20250401,175400,466035725,7630,7630,7630,7630,0
20250401,175300,466035725,7630,7630,7630,7630,0
20250401,175200,466035725,7630,7630,7630,7630,0
20250401,175100,466035725,7630,7630,7630,7630,0
20250401,175000,466035725,7630,7630,7630,7630,0
20250401,174900,466035725,7630,7630,7630,7630,0
20250401,174800,466035725,7630,7630,7630,7630,0
20250401,174700,466035725,7630,7630,7630,7630,0
20250401,174600,466035725,7630,7630,7630,7630,0
20250401,174500,466035725,7630,7630,7630,7630,0
20250401,174400,466035725,7630,7630,7630,7630,0
20250401,174300,466035725,7630,7630,7630,7630,1556
20250401,174200,466035725,7630,7630,7630,7630,0
20250401,174100,466035725,7630,7630,7630,7630,0
20250401,174000,466035725,7630,7630,7630,7630,0
20250401,173900,466035725,7630,7630,7630,7630,0
20250401,173800,466035725,7630,7630,7630,7630,0
20250401,173700,466035725,7630,7630,7630,7630,0
20250401,173600,466035725,7630,7630,7630,7630,0
20250401,173500,466035725,7630,7630,7630,7630,0
20250401,173400,466035725,7630,7630,7630,7630,0
20250401,173300,466035725,7630,7630,7630,7630,0
20250401,173200,466035725,7630,7630,7630,7630,0
20250401,173100,466035725,7630,7630,7630,7630,0
20250401,173000,466035725,7630,7630,7630,7630,0
20250401,172900,466035725,7630,7630,7630,7630,0
20250401,172800,466035725,7630,7630,7630,7630,0
20250401,172700,466035725,7630,7630,7630,7630,0
20250401,172600,466035725,7630,7630,7630,7630,0
20250401,172500,466035725,7630,7630,7630,7630,0
20250401,172400,466035725,7630,7630,7630,7630,0
20250401,172300,466035725,7630,7630,7630,7630,0
20250401,172200,466035725,7630,7630,7630,7630,0
20250401,172100,466035725,7630,7630,7630,7630,0
20250401,172000,466035725,7630,7630,7630,7630,0
20250401,171900,466035725,7630,7630,7630,7630,0
20250401,171800,466035725,7630,7630,7630,7630,0
20250401,171700,466035725,7630,7630,7630,7630,0
20250401,171600,466035725,7630,7630,7630,7630,0
20250401,171500,466035725,7630,7630,7630,7630,0
20250401,171400,466035725,7630,7630,7630,7630,0
20250401,171300,466035725,7630,7630,7630,7630,1556
20250401,171200,466035725,7630,7630,7630,7630,0
20250401,171100,466035725,7630,7630,7630,7630,0
20250401,171000,466035725,7630,7630,7630,7630,0
20250401,170900,466035725,7630,7630,7630,7630,0
20250401,170800,466035725,7630,7630,7630,7630,0
20250401,170700,466035725,7630,7630,7630,7630,0
20250401,170600,466035725,7630,7630,7630,7630,0
20250401,170500,466035725,7630,7630,7630,7630,0
20250401,170400,466035725,7630,7630,7630,7630,0
20250401,170300,466035725,7630,7630,7630,7630,0
20250401,170200,466035725,7630,7630,7630,7630,0
20250401,170100,466035725,7630,7630,7630,7630,0
20250401,170000,466035725,7630,7630,7630,7630,0
20250401,165900,466035725,7630,7630,7630,7630,0
20250401,165800,466035725,7630,7630,7630,7630,0
20250401,165700,466035725,7630,7630,7630,7630,0
20250401,165600,466035725,7630,7630,7630,7630,0
20250401,165500,466035725,7630,7630,7630,7630,0
20250401,165400,466035725,7630,7630,7630,7630,0
20250401,165300,466035725,7630,7630,7630,7630,0
20250401,165200,466035725,7630,7630,7630,7630,0
20250401,165100,466035725,7630,7630,7630,7630,0
20250401,165000,466035725,7630,7630,7630,7630,0
20250401,164900,466035725,7630,7630,7630,7630,0
20250401,164800,466035725,7630,7630,7630,7630,0
20250401,164700,466035725,7630,7630,7630,7630,0
20250401,164600,466035725,7630,7630,7630,7630,0
20250401,164500,466035725,7630,7630,7630,7630,0
20250401,164400,466035725,7630,7630,7630,7630,0
20250401,164300,466035725,7630,7630,7630,7630,1556
20250401,164200,466035725,7630,7630,7630,7630,0
20250401,164100,466035725,7630,7630,7630,7630,0
20250401,164000,466035725,7630,7630,7630,7630,0
20250401,163900,466035725,7630,7630,7630,7630,0
20250401,163800,466035725,7630,7630,7630,7630,0
20250401,163700,466035725,7630,7630,7630,7630,0
20250401,163600,466035725,7630,7630,7630,7630,0
20250401,163500,466035725,7630,7630,7630,7630,0
20250401,163400,466035725,7630,7630,7630,7630,0
20250401,163300,466035725,7630,7630,7630,7630,0
20250401,163200,466035725,7630,7630,7630,7630,0
20250401,163100,466035725,7630,7630,7630,7630,0
20250401,163000,466035725,7630,7630,7630,7630,0
20250401,162900,466035725,7630,7630,7630,7630,0
20250401,162800,466035725,7630,7630,7630,7630,0
20250401,162700,466035725,7630,7630,7630,7630,0
20250401,162600,466035725,7630,7630,7630,7630,0
20250401,162500,466035725,7630,7630,7630,7630,0
20250401,162400,466035725,7630,7630,7630,7630,0
20250401,162300,466035725,7630,7630,7630,7630,0
20250401,162200,466035725,7630,7630,7630,7630,0
20250401,162100,466035725,7630,7630,7630,7630,0
20250401,162000,466035725,7630,7630,7630,7630,0
20250401,161900,466035725,7630,7630,7630,7630,0
20250401,161800,466035725,7630,7630,7630,7630,0
20250401,161700,466035725,7630,7630,7630,7630,0
20250401,161600,466035725,7630,7630,7630,7630,0
20250401,161500,466035725,7630,7630,7630,7630,0
20250401,161400,466035725,7630,7630,7630,7630,0
20250401,161300,466035725,7630,7630,7630,7630,1556
20250401,161200,466035725,7630,7630,7630,7630,0
20250401,161100,466035725,7630,7630,7630,7630,0
20250401,161000,466035725,7630,7630,7630,7630,0
20250401,160900,466035725,7630,7630,7630,7630,0
20250401,160800,466035725,7630,7630,7630,7630,0
20250401,160700,466035725,7630,7630,7630,7630,0
20250401,160600,466035725,7630,7630,7630,7630,0
20250401,160500,466035725,7630,7630,7630,7630,0
20250401,160400,466035725,7630,7630,7630,7630,0
20250401,160300,466035725,7630,7630,7630,7630,0
20250401,160200,466035725,7630,7630,7630,7630,0
20250401,160100,466035725,7630,7630,7630,7630,0
20250401,160000,466035725,7630,7630,7630,7630,0
20250401,155900,466035725,7630,7630,7630,7630,0
20250401,155800,466035725,7630,7630,7630,7630,0
20250401,155700,466035725,7630,7630,7630,7630,0
20250401,155600,466035725,7630,7630,7630,7630,0
20250401,155500,466035725,7630,7630,7630,7630,0
20250401,155400,466035725,7630,7630,7630,7630,0
20250401,155300,466035725,7630,7630,7630,7630,0
20250401,155200,466035725,7630,7630,7630,7630,0
20250401,155100,466035725,7630,7630,7630,7630,0
20250401,155000,466035725,7630,7630,7630,7630,0
20250401,154900,466035725,7630,7630,7630,7630,0
20250401,154800,466035725,7630,7630,7630,7630,0
20250401,154700,466035725,7630,7630,7630,7630,0
20250401,154600,466035725,7630,7630,7630,7630,0
20250401,154500,466035725,7630,7630,7630,7630,0
20250401,154400,466035725,7630,7630,7630,7630,0
20250401,154300,466035725,7630,7630,7630,7630,1556
20250401,154200,466035725,7630,7630,7630,7630,0
20250401,154100,466035725,7630,7630,7630,7630,0
20250401,154000,466035725,7630,7630,7630,7630,0
20250401,153900,466035725,7630,7630,7630,7630,0
20250401,153800,466035725,7630,7630,7630,7630,0
20250401,153700,466035725,7630,7630,7630,7630,0
20250401,153600,466035725,7630,7630,7630,7630,0
20250401,153500,466035725,7630,7630,7630,7630,0
20250401,153400,466035725,7630,7630,7630,7630,0
20250401,153300,466035725,7630,7630,7630,7630,0
20250401,153200,466035725,7630,7630,7630,7630,0
20250401,153100,466035725,7630,7630,7630,7630,0
20250401,153000,466035725,7630,7630,7630,7630,1556
20250401,152900,454163445,7650,7650,7650,7650,0
20250401,152800,454163445,7650,7650,7650,7650,0
20250401,152700,454163445,7650,7650,7650,7650,0
20250401,152600,454163445,7650,7650,7650,7650,0
20250401,152500,454163445,7650,7650,7650,7650,0
20250401,152400,454163445,7650,7650,7650,7650,0
20250401,152300,454163445,7650,7650,7650,7650,0
20250401,152200,454163445,7650,7650,7650,7650,0
20250401,152100,454163445,7650,7650,7650,7650,0
20250401,152000,454163445,7650,7650,7650,7650,0
20250401,151900,454163445,7650,7570,7650,7570,2628
20250401,151800,434160145,7590,7590,7590,7590,0
20250401,151700,434160145,7590,7600,7600,7560,279
20250401,151600,432042355,7600,7580,7600,7580,442
20250401,151500,428687605,7590,7600,7600,7590,1032
20250401,151400,420854625,7590,7590,7590,7590,0
20250401,151300,420854625,7590,7590,7590,7590,39
20250401,151200,420558615,7600,7600,7600,7600,0
20250401,151100,420558615,7600,7600,7600,7600,0
20250401,151000,420558615,7600,7600,7600,7600,1
20250401,150900,420551015,7600,7600,7600,7600,0
20250401,150800,420551015,7600,7600,7600,7600,100
20250401,150700,419791015,7600,7600,7600,7600,0
20250401,150600,419791015,7600,7600,7600,7600,0
20250401,150500,419791015,7600,7600,7600,7600,28
20250401,150400,419578215,7600,7600,7600,7600,5
20250401,150300,419540215,7600,7570,7600,7570,390
20250401,150200,416580325,7560,7560,7560,7560,0
20250401,150100,416580325,7560,7560,7560,7560,41
20250401,150000,416270365,7580,7580,7580,7580,63
20250401,145900,415792825,7560,7560,7560,7560,40
20250401,145800,415490425,7560,7560,7560,7560,36
20250401,145700,415218265,7550,7550,7550,7550,672
20250401,145600,410144665,7580,7580,7580,7580,25
20250401,145500,409955165,7550,7560,7580,7550,779
20250401,145400,404073095,7550,7550,7550,7550,0
20250401,145300,404073095,7550,7550,7550,7550,0
20250401,145200,404073095,7550,7550,7550,7550,0
20250401,145100,404073095,7550,7550,7550,7550,0
20250401,145000,404073095,7550,7550,7550,7550,10
20250401,144900,403997595,7550,7580,7580,7550,793
20250401,144800,397995245,7600,7600,7600,7600,0
20250401,144700,397995245,7600,7600,7600,7600,0
20250401,144600,397995245,7600,7590,7600,7580,129
20250401,144500,397016635,7590,7590,7590,7590,31
20250401,144400,396781345,7590,7590,7590,7590,0
20250401,144300,396781345,7590,7590,7590,7590,200
20250401,144200,395263345,7580,7580,7580,7580,23
20250401,144100,395089005,7580,7580,7580,7580,0
20250401,144000,395089005,7580,7580,7580,7580,2
20250401,143900,395073845,7610,7610,7610,7610,0
20250401,143800,395073845,7610,7610,7610,7610,0
20250401,143700,395073845,7610,7610,7610,7610,0
20250401,143600,395073845,7610,7610,7610,7610,10
20250401,143500,394997745,7610,7610,7610,7610,2
20250401,143400,394982525,7610,7610,7610,7610,1
20250401,143300,394974915,7610,7610,7610,7610,0
20250401,143200,394974915,7610,7610,7610,7610,0
20250401,143100,394974915,7610,7610,7610,7610,0
20250401,143000,394974915,7610,7610,7610,7610,0
20250401,142900,394974915,7610,7610,7610,7610,0
20250401,142800,394974915,7610,7610,7610,7610,0
20250401,142700,394974915,7610,7580,7610,7580,1027
20250401,142600,387189445,7610,7610,7610,7610,111
20250401,142500,386344735,7610,7610,7610,7610,0
20250401,142400,386344735,7610,7610,7610,7610,0
20250401,142300,386344735,7610,7610,7610,7610,0
20250401,142200,386344735,7610,7610,7610,7610,0
20250401,142100,386344735,7610,7610,7610,7610,0
20250401,142000,386344735,7610,7610,7610,7610,108
20250401,141900,385522855,7610,7610,7610,7610,18
20250401,141800,385385875,7610,7590,7610,7590,230
20250401,141700,383639935,7610,7610,7610,7610,0
20250401,141600,383639935,7610,7610,7610,7610,0
20250401,141500,383639935,7610,7600,7610,7600,314
20250401,141400,381251785,7600,7600,7600,7600,1
20250401,141300,381244185,7610,7610,7610,7610,0
20250401,141200,381244185,7610,7610,7610,7610,0
20250401,141100,381244185,7610,7600,7610,7600,287
20250401,141000,379062835,7590,7590,7590,7590,0
20250401,140900,379062835,7590,7590,7590,7590,47
20250401,140800,378706105,7580,7580,7580,7580,113
20250401,140700,377849565,7580,7580,7580,7580,72
20250401,140600,377303805,7580,7580,7580,7580,0
20250401,140500,377303805,7580,7580,7580,7580,0
20250401,140400,377303805,7580,7580,7580,7580,95
20250401,140300,376583705,7570,7570,7570,7570,0
20250401,140200,376583705,7570,7570,7570,7570,30
20250401,140100,376356605,7570,7570,7570,7570,0
20250401,140000,376356605,7570,7570,7570,7570,40
20250401,135900,376053805,7570,7570,7570,7570,0
20250401,135800,376053805,7570,7570,7570,7570,0
20250401,135700,376053805,7570,7570,7570,7570,0
20250401,135600,376053805,7570,7570,7570,7570,0
20250401,135500,376053805,7570,7570,7570,7570,0
20250401,135400,376053805,7570,7570,7570,7570,0
20250401,135300,376053805,7570,7570,7570,7570,44
20250401,135200,375720725,7580,7570,7580,7570,715
20250401,135100,370308145,7570,7570,7570,7570,0
20250401,135000,370308145,7570,7570,7570,7570,12
20250401,134900,370217305,7570,7570,7570,7570,150
20250401,134800,369081805,7570,7570,7570,7570,0
20250401,134700,369081805,7570,7570,7570,7570,40
20250401,134600,368779005,7570,7570,7570,7570,0
20250401,134500,368779005,7570,7570,7570,7570,10
20250401,134400,368703305,7570,7570,7570,7570,20
20250401,134300,368551905,7570,7560,7570,7560,1028
20250401,134200,360779945,7570,7570,7570,7570,0
20250401,134100,360779945,7570,7560,7570,7560,167
20250401,134000,359517305,7550,7560,7560,7550,57
20250401,133900,359086895,7560,7560,7560,7560,0
20250401,133800,359086895,7560,7560,7560,7560,26
20250401,133700,358890335,7570,7570,7570,7570,0
20250401,133600,358890335,7570,7570,7570,7570,1
20250401,133500,358882765,7570,7570,7570,7570,1
20250401,133400,358875195,7570,7570,7570,7570,3
20250401,133300,358852485,7570,7570,7570,7570,4
20250401,133200,358822205,7560,7560,7560,7560,0
20250401,133100,358822205,7560,7560,7560,7560,23
20250401,133000,358648325,7570,7570,7570,7570,0
20250401,132900,358648325,7570,7570,7570,7570,0
20250401,132800,358648325,7570,7570,7570,7570,0
20250401,132700,358648325,7570,7570,7570,7570,57
20250401,132600,358216835,7570,7570,7570,7570,0
20250401,132500,358216835,7570,7570,7570,7570,0
20250401,132400,358216835,7570,7570,7570,7570,4
20250401,132300,358186555,7570,7570,7570,7570,0
20250401,132200,358186555,7570,7570,7570,7570,0
20250401,132100,358186555,7570,7570,7570,7570,0
20250401,132000,358186555,7570,7570,7570,7570,58
20250401,131900,357747495,7570,7570,7570,7570,196
20250401,131800,356263775,7560,7560,7560,7560,562
20250401,131700,352015055,7560,7560,7560,7560,228
20250401,131600,350291375,7550,7550,7550,7550,0
20250401,131500,350291375,7550,7550,7550,7550,41
20250401,131400,349981825,7560,7560,7560,7560,699
20250401,131300,344697385,7550,7550,7550,7550,32
20250401,131200,344455785,7550,7550,7550,7550,2
20250401,131100,344440685,7550,7550,7550,7550,0
20250401,131000,344440685,7550,7550,7550,7550,5
20250401,130900,344402935,7550,7560,7560,7510,39
20250401,130800,344108795,7560,7550,7560,7550,66
20250401,130700,343610245,7560,7560,7560,7530,1357
20250401,130600,333359465,7560,7560,7560,7560,0
20250401,130500,333359465,7560,7560,7560,7560,0
20250401,130400,333359465,7560,7560,7560,7560,0
20250401,130300,333359465,7560,7560,7560,7560,0
20250401,130200,333359465,7560,7570,7570,7560,69
20250401,130100,332837335,7560,7560,7560,7560,87
20250401,130000,332179615,7560,7560,7560,7560,34
20250401,125900,331922575,7560,7570,7570,7560,26
20250401,125800,331725925,7560,7560,7560,7560,0
20250401,125700,331725925,7560,7550,7560,7550,258
20250401,125600,329777455,7560,7560,7560,7560,2
20250401,125500,329762335,7550,7550,7550,7550,48
20250401,125400,329399935,7550,7560,7570,7550,1061
20250401,125300,321378665,7570,7570,7570,7570,8
20250401,125200,321318105,7560,7560,7560,7560,47
20250401,125100,320962785,7570,7570,7570,7570,67
20250401,125000,320455595,7560,7570,7570,7560,1119
20250401,124900,311984795,7570,7570,7570,7570,0
20250401,124800,311984795,7570,7570,7570,7570,200
20250401,124700,310470795,7580,7590,7590,7580,147
20250401,124600,309356505,7580,7580,7580,7580,30
20250401,124500,309129105,7570,7570,7570,7570,3
20250401,124400,309106395,7570,7570,7570,7570,0
20250401,124300,309106395,7570,7570,7570,7570,0
20250401,124200,309106395,7570,7570,7570,7570,0
20250401,124100,309106395,7570,7570,7580,7570,41
20250401,124000,308795825,7570,7570,7570,7570,100
20250401,123900,308038825,7580,7580,7580,7580,101
20250401,123800,307273245,7580,7580,7580,7580,0
20250401,123700,307273245,7580,7580,7580,7580,44
20250401,123600,306939725,7580,7580,7580,7580,26
20250401,123500,306742645,7580,7590,7590,7580,35
20250401,123400,306477295,7590,7590,7590,7590,0
20250401,123300,306477295,7590,7590,7590,7590,0
20250401,123200,306477295,7590,7590,7590,7590,0
20250401,123100,306477295,7590,7580,7590,7580,18
20250401,123000,306340765,7580,7570,7580,7570,74
20250401,122900,305780435,7570,7570,7570,7570,228
20250401,122800,304054475,7570,7580,7580,7570,278
20250401,122700,301947755,7570,7570,7570,7570,0
20250401,122600,301947755,7570,7580,7580,7570,200
20250401,122500,300432425,7570,7570,7570,7570,6
20250401,122400,300387005,7580,7580,7580,7580,0
20250401,122300,300387005,7580,7580,7580,7580,0
20250401,122200,300387005,7580,7580,7580,7580,147
20250401,122100,299272745,7580,7580,7580,7580,3
20250401,122000,299250005,7580,7580,7580,7580,1
20250401,121900,299242425,7580,7580,7580,7580,0
20250401,121800,299242425,7580,7580,7580,7580,30
20250401,121700,299015025,7580,7580,7580,7580,0
20250401,121600,299015025,7580,7580,7580,7580,0
20250401,121500,299015025,7580,7580,7580,7580,0
20250401,121400,299015025,7580,7580,7580,7580,38
20250401,121300,298726985,7600,7600,7600,7600,0
20250401,121200,298726985,7600,7600,7600,7600,0
20250401,121100,298726985,7600,7600,7600,7600,0
20250401,121000,298726985,7600,7600,7600,7600,0
20250401,120900,298726985,7600,7600,7600,7600,12
20250401,120800,298635785,7600,7600,7600,7600,2
20250401,120700,298620585,7600,7600,7600,7600,0
20250401,120600,298620585,7600,7600,7600,7600,36
20250401,120500,298346985,7600,7600,7600,7600,0
20250401,120400,298346985,7600,7600,7600,7600,45
20250401,120300,298004985,7600,7600,7600,7600,10
20250401,120200,297928985,7600,7600,7600,7600,5
20250401,120100,297890985,7600,7600,7600,7600,8
20250401,120000,297830185,7590,7580,7590,7580,13
20250401,115900,297731555,7580,7580,7580,7580,60
20250401,115800,297276755,7580,7580,7580,7570,252
20250401,115700,295366725,7580,7580,7580,7580,0
20250401,115600,295366725,7580,7580,7580,7580,108
20250401,115500,294548085,7570,7570,7570,7570,0
20250401,115400,294548085,7570,7570,7570,7570,0
20250401,115300,294548085,7570,7570,7570,7570,112
20250401,115200,293700245,7570,7580,7580,7570,107
20250401,115100,292890115,7590,7590,7590,7590,0
20250401,115000,292890115,7590,7590,7590,7590,26
20250401,114900,292692775,7600,7600,7600,7600,155
20250401,114800,291514775,7610,7610,7610,7610,50
20250401,114700,291134275,7610,7610,7610,7610,4
20250401,114600,291103835,7600,7600,7600,7600,0
20250401,114500,291103835,7600,7600,7600,7600,0
20250401,114400,291103835,7600,7600,7600,7600,0
20250401,114300,291103835,7600,7600,7600,7600,0
20250401,114200,291103835,7600,7600,7600,7600,20
20250401,114100,290951835,7600,7600,7600,7600,0
20250401,114000,290951835,7600,7630,7640,7600,51
20250401,113900,290563985,7620,7640,7640,7620,157
20250401,113800,289367505,7640,7640,7640,7640,13
20250401,113700,289268185,7640,7640,7640,7640,13
20250401,113600,289168865,7600,7620,7640,7600,131
20250401,113500,288171305,7620,7610,7620,7610,142
20250401,113400,287090555,7640,7640,7640,7640,19
20250401,113300,286945395,7640,7640,7640,7610,132
20250401,113200,285939585,7640,7640,7640,7630,364
20250401,113100,283158645,7640,7630,7640,7630,534
20250401,113000,279081805,7630,7630,7640,7630,131
20250401,112900,278082195,7630,7630,7630,7630,14
20250401,112800,277975375,7630,7630,7630,7620,23
20250401,112700,277799975,7630,7630,7630,7630,16
20250401,112600,277677895,7630,7630,7630,7630,14
20250401,112500,277571075,7630,7610,7630,7600,1614
20250401,112400,265300705,7630,7630,7640,7610,29
20250401,112300,265079595,7640,7630,7640,7630,582
20250401,112200,260638435,7630,7630,7630,7630,13
20250401,112100,260539245,7630,7630,7630,7600,723
20250401,112000,255036815,7630,7630,7630,7630,277
20250401,111900,252923305,7630,7630,7630,7630,15
20250401,111800,252808855,7630,7620,7630,7620,608
20250401,111700,248175415,7620,7620,7620,7600,36
20250401,111600,247901555,7620,7620,7620,7620,34
20250401,111500,247642475,7620,7610,7620,7610,13
20250401,111400,247543425,7610,7600,7610,7600,25
20250401,111300,247353235,7610,7590,7610,7590,24
20250401,111200,247170825,7600,7600,7600,7600,193
20250401,111100,245704025,7600,7600,7610,7600,423
20250401,111000,242489165,7600,7590,7600,7590,339
20250401,110900,239916085,7590,7590,7590,7580,37
20250401,110800,239635485,7590,7590,7590,7590,113
20250401,110700,238777815,7580,7580,7590,7580,155
20250401,110600,237601845,7580,7580,7580,7580,23
20250401,110500,237427505,7590,7580,7590,7580,13
20250401,110400,237328875,7590,7590,7590,7580,85
20250401,110300,236684395,7590,7590,7590,7590,6
20250401,110200,236638855,7590,7580,7590,7580,628
20250401,110100,231878305,7580,7580,7580,7580,95
20250401,110000,231158205,7570,7560,7570,7560,412
20250401,105900,228043365,7570,7570,7570,7570,181
20250401,105800,226673195,7570,7570,7570,7570,6
20250401,105700,226627775,7570,7570,7570,7560,62
20250401,105600,226158935,7570,7560,7570,7560,29
20250401,105500,225939675,7580,7580,7580,7580,11
20250401,105400,225856295,7570,7570,7580,7550,624
20250401,105300,221134315,7570,7570,7570,7570,21
20250401,105200,220975345,7570,7570,7580,7570,301
20250401,105100,218696685,7570,7570,7570,7570,15
20250401,105000,218583135,7570,7580,7580,7560,113
20250401,104900,217728665,7580,7570,7580,7560,465
20250401,104800,214209325,7570,7580,7580,7570,57
20250401,104700,213777365,7560,7580,7580,7560,204
20250401,104600,212235015,7580,7560,7580,7560,855
20250401,104500,205763475,7560,7560,7560,7560,10
20250401,104400,205687875,7530,7540,7560,7530,413
20250401,104300,202572905,7520,7530,7540,7510,26
20250401,104200,202377155,7520,7520,7520,7520,27
20250401,104100,202174115,7490,7510,7520,7490,159
20250401,104000,200980335,7500,7510,7510,7490,9
20250401,103900,200912825,7500,7510,7510,7500,240
20250401,103800,199112735,7500,7520,7520,7500,106
20250401,103700,198317635,7510,7520,7520,7500,59
20250401,103600,197874995,7510,7510,7510,7510,20
20250401,103500,197724795,7510,7520,7520,7510,29
20250401,103400,197506925,7520,7530,7530,7520,11
20250401,103300,197424115,7530,7540,7540,7530,8
20250401,103200,197363825,7530,7520,7530,7520,9
20250401,103100,197296095,7530,7530,7530,7520,14
20250401,103000,197190725,7530,7530,7530,7520,40
20250401,102900,196889865,7520,7520,7530,7520,11
20250401,102800,196807085,7510,7540,7540,7510,27
20250401,102700,196604115,7520,7520,7540,7510,16
20250401,102600,196483665,7530,7530,7540,7520,16
20250401,102500,196363165,7530,7510,7540,7510,120
20250401,102400,195461435,7450,7520,7520,7450,203
20250401,102300,193943645,7520,7520,7520,7520,9
20250401,102200,193875965,7540,7540,7540,7530,9
20250401,102100,193808135,7520,7530,7530,7510,193
20250401,102000,192356795,7520,7520,7520,7520,3
20250401,101900,192334235,7520,7520,7520,7520,0
20250401,101800,192334235,7520,7525,7525,7510,109
20250401,101700,191514610,7520,7520,7520,7520,464
20250401,101600,188025330,7520,7520,7520,7520,0
20250401,101500,188025330,7520,7520,7520,7520,0
20250401,101400,188025330,7520,7520,7520,7520,3
20250401,101300,188002770,7510,7510,7510,7510,0
20250401,101200,188002770,7510,7510,7510,7510,0
20250401,101100,188002770,7510,7510,7510,7510,6
20250401,101000,187957710,7500,7500,7500,7500,102
20250401,100900,187192710,7500,7500,7500,7500,18
20250401,100800,187057710,7460,7460,7460,7460,0
20250401,100700,187057710,7460,7460,7460,7460,0
20250401,100600,187057710,7460,7460,7460,7460,78
20250401,100500,186475830,7460,7450,7460,7450,26
20250401,100400,186282040,7450,7440,7450,7440,18
20250401,100300,186147970,7440,7440,7440,7440,58
20250401,100200,185716450,7440,7430,7440,7430,90
20250401,100100,185047740,7430,7430,7430,7430,1
20250401,100000,185040310,7430,7410,7430,7410,460
20250401,095900,181626950,7420,7420,7420,7420,0
20250401,095800,181626950,7420,7420,7420,7420,280
20250401,095700,179549350,7430,7430,7430,7430,55
20250401,095600,179140700,7430,7450,7450,7430,193
20250401,095500,177703800,7460,7460,7460,7460,10
20250401,095400,177629200,7460,7460,7460,7460,1
20250401,095300,177621740,7460,7460,7460,7460,0
20250401,095200,177621740,7460,7460,7470,7450,1068
20250401,095100,169654070,7470,7460,7470,7460,333
20250401,095000,167169720,7470,7470,7470,7470,6
20250401,094900,167124900,7480,7460,7480,7460,23
20250401,094800,166953070,7480,7480,7480,7480,1
20250401,094700,166945590,7480,7480,7480,7480,8
20250401,094600,166885750,7480,7480,7480,7480,0
20250401,094500,166885750,7480,7480,7490,7460,527
20250401,094400,162952850,7490,7490,7490,7490,0
20250401,094300,162952850,7490,7490,7490,7490,15
20250401,094200,162840500,7470,7490,7490,7470,33
20250401,094100,162593970,7470,7470,7490,7470,266
20250401,094000,160606840,7510,7510,7510,7510,0
20250401,093900,160606840,7510,7510,7510,7510,0
20250401,093800,160606840,7510,7510,7510,7510,0
20250401,093700,160606840,7510,7510,7510,7510,8
20250401,093600,160546760,7510,7500,7510,7500,216
20250401,093500,158926630,7500,7500,7500,7500,13
20250401,093400,158829130,7500,7470,7500,7470,434
20250401,093300,155584150,7480,7490,7490,7480,319
20250401,093200,153198020,7480,7500,7500,7480,308
20250401,093100,150892080,7500,7500,7500,7500,304
20250401,093000,148612080,7510,7560,7560,7510,105
20250401,092900,147822730,7560,7510,7560,7510,188
20250401,092800,146409900,7560,7560,7560,7560,0
20250401,092700,146409900,7560,7550,7560,7540,1225
20250401,092600,137173040,7570,7570,7570,7570,0
20250401,092500,137173040,7570,7580,7580,7550,96
20250401,092400,136446330,7590,7590,7590,7590,0
20250401,092300,136446330,7590,7580,7590,7550,163
20250401,092200,135214400,7580,7540,7580,7540,817
20250401,092100,129043240,7540,7540,7540,7520,631
20250401,092000,124288010,7560,7560,7560,7560,56
20250401,091900,123864650,7580,7580,7580,7580,0
20250401,091800,123864650,7580,7580,7580,7580,0
20250401,091700,123864650,7580,7580,7580,7580,13
20250401,091600,123766110,7550,7550,7550,7550,0
20250401,091500,123766110,7550,7570,7570,7550,94
20250401,091400,123055670,7570,7590,7590,7570,474
20250401,091300,119465260,7600,7610,7610,7600,35
20250401,091200,119199180,7610,7610,7610,7600,169
20250401,091100,117914170,7600,7600,7600,7600,0
20250401,091000,117914170,7600,7600,7600,7600,0
20250401,090900,117914170,7600,7580,7600,7580,595
20250401,090800,113393070,7610,7600,7640,7600,4881
20250401,090700,76284010,7590,7580,7590,7570,650
20250401,090600,71353690,7580,7540,7580,7540,1344
20250401,090500,61198130,7540,7540,7540,7540,1
20250401,090400,61190590,7510,7510,7510,7510,10
20250401,090300,61115490,7540,7540,7540,7540,160
20250401,090200,59909090,7540,7550,7580,7480,961
20250401,090100,52653990,7560,7590,7590,7560,26
20250401,090000,52456830,7590,7410,7600,7410,7053
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 214300 466035725 7630 7630 7630 7630 1556
3 20250401 214200 466035725 7630 7630 7630 7630 0
4 20250401 214100 466035725 7630 7630 7630 7630 0
5 20250401 214000 466035725 7630 7630 7630 7630 0
6 20250401 213900 466035725 7630 7630 7630 7630 0
7 20250401 213800 466035725 7630 7630 7630 7630 0
8 20250401 213700 466035725 7630 7630 7630 7630 0
9 20250401 213600 466035725 7630 7630 7630 7630 0
10 20250401 213500 466035725 7630 7630 7630 7630 0
11 20250401 213400 466035725 7630 7630 7630 7630 0
12 20250401 213300 466035725 7630 7630 7630 7630 0
13 20250401 213200 466035725 7630 7630 7630 7630 0
14 20250401 213100 466035725 7630 7630 7630 7630 0
15 20250401 213000 466035725 7630 7630 7630 7630 0
16 20250401 212900 466035725 7630 7630 7630 7630 0
17 20250401 212800 466035725 7630 7630 7630 7630 0
18 20250401 212700 466035725 7630 7630 7630 7630 0
19 20250401 212600 466035725 7630 7630 7630 7630 0
20 20250401 212500 466035725 7630 7630 7630 7630 0
21 20250401 212400 466035725 7630 7630 7630 7630 0
22 20250401 212300 466035725 7630 7630 7630 7630 0
23 20250401 212200 466035725 7630 7630 7630 7630 0
24 20250401 212100 466035725 7630 7630 7630 7630 0
25 20250401 212000 466035725 7630 7630 7630 7630 0
26 20250401 211900 466035725 7630 7630 7630 7630 0
27 20250401 211800 466035725 7630 7630 7630 7630 0
28 20250401 211700 466035725 7630 7630 7630 7630 0
29 20250401 211600 466035725 7630 7630 7630 7630 0
30 20250401 211500 466035725 7630 7630 7630 7630 0
31 20250401 211400 466035725 7630 7630 7630 7630 0
32 20250401 211300 466035725 7630 7630 7630 7630 1556
33 20250401 211200 466035725 7630 7630 7630 7630 0
34 20250401 211100 466035725 7630 7630 7630 7630 0
35 20250401 211000 466035725 7630 7630 7630 7630 0
36 20250401 210900 466035725 7630 7630 7630 7630 0
37 20250401 210800 466035725 7630 7630 7630 7630 0
38 20250401 210700 466035725 7630 7630 7630 7630 0
39 20250401 210600 466035725 7630 7630 7630 7630 0
40 20250401 210500 466035725 7630 7630 7630 7630 0
41 20250401 210400 466035725 7630 7630 7630 7630 0
42 20250401 210300 466035725 7630 7630 7630 7630 0
43 20250401 210200 466035725 7630 7630 7630 7630 0
44 20250401 210100 466035725 7630 7630 7630 7630 0
45 20250401 210000 466035725 7630 7630 7630 7630 0
46 20250401 205900 466035725 7630 7630 7630 7630 0
47 20250401 205800 466035725 7630 7630 7630 7630 0
48 20250401 205700 466035725 7630 7630 7630 7630 0
49 20250401 205600 466035725 7630 7630 7630 7630 0
50 20250401 205500 466035725 7630 7630 7630 7630 0
51 20250401 205400 466035725 7630 7630 7630 7630 0
52 20250401 205300 466035725 7630 7630 7630 7630 0
53 20250401 205200 466035725 7630 7630 7630 7630 0
54 20250401 205100 466035725 7630 7630 7630 7630 0
55 20250401 205000 466035725 7630 7630 7630 7630 0
56 20250401 204900 466035725 7630 7630 7630 7630 0
57 20250401 204800 466035725 7630 7630 7630 7630 0
58 20250401 204700 466035725 7630 7630 7630 7630 0
59 20250401 204600 466035725 7630 7630 7630 7630 0
60 20250401 204500 466035725 7630 7630 7630 7630 0
61 20250401 204400 466035725 7630 7630 7630 7630 0
62 20250401 204300 466035725 7630 7630 7630 7630 1556
63 20250401 204200 466035725 7630 7630 7630 7630 0
64 20250401 204100 466035725 7630 7630 7630 7630 0
65 20250401 204000 466035725 7630 7630 7630 7630 0
66 20250401 203900 466035725 7630 7630 7630 7630 0
67 20250401 203800 466035725 7630 7630 7630 7630 0
68 20250401 203700 466035725 7630 7630 7630 7630 0
69 20250401 203600 466035725 7630 7630 7630 7630 0
70 20250401 203500 466035725 7630 7630 7630 7630 0
71 20250401 203400 466035725 7630 7630 7630 7630 0
72 20250401 203300 466035725 7630 7630 7630 7630 0
73 20250401 203200 466035725 7630 7630 7630 7630 0
74 20250401 203100 466035725 7630 7630 7630 7630 0
75 20250401 203000 466035725 7630 7630 7630 7630 0
76 20250401 202900 466035725 7630 7630 7630 7630 0
77 20250401 202800 466035725 7630 7630 7630 7630 0
78 20250401 202700 466035725 7630 7630 7630 7630 0
79 20250401 202600 466035725 7630 7630 7630 7630 0
80 20250401 202500 466035725 7630 7630 7630 7630 0
81 20250401 202400 466035725 7630 7630 7630 7630 0
82 20250401 202300 466035725 7630 7630 7630 7630 0
83 20250401 202200 466035725 7630 7630 7630 7630 0
84 20250401 202100 466035725 7630 7630 7630 7630 0
85 20250401 202000 466035725 7630 7630 7630 7630 0
86 20250401 201900 466035725 7630 7630 7630 7630 0
87 20250401 201800 466035725 7630 7630 7630 7630 0
88 20250401 201700 466035725 7630 7630 7630 7630 0
89 20250401 201600 466035725 7630 7630 7630 7630 0
90 20250401 201500 466035725 7630 7630 7630 7630 0
91 20250401 201400 466035725 7630 7630 7630 7630 0
92 20250401 201300 466035725 7630 7630 7630 7630 1556
93 20250401 201200 466035725 7630 7630 7630 7630 0
94 20250401 201100 466035725 7630 7630 7630 7630 0
95 20250401 201000 466035725 7630 7630 7630 7630 0
96 20250401 200900 466035725 7630 7630 7630 7630 0
97 20250401 200800 466035725 7630 7630 7630 7630 0
98 20250401 200700 466035725 7630 7630 7630 7630 0
99 20250401 200600 466035725 7630 7630 7630 7630 0
100 20250401 200500 466035725 7630 7630 7630 7630 0
101 20250401 200400 466035725 7630 7630 7630 7630 0
102 20250401 200300 466035725 7630 7630 7630 7630 0
103 20250401 200200 466035725 7630 7630 7630 7630 0
104 20250401 200100 466035725 7630 7630 7630 7630 0
105 20250401 200000 466035725 7630 7630 7630 7630 0
106 20250401 195900 466035725 7630 7630 7630 7630 0
107 20250401 195800 466035725 7630 7630 7630 7630 0
108 20250401 195700 466035725 7630 7630 7630 7630 0
109 20250401 195600 466035725 7630 7630 7630 7630 0
110 20250401 195500 466035725 7630 7630 7630 7630 0
111 20250401 195400 466035725 7630 7630 7630 7630 0
112 20250401 195300 466035725 7630 7630 7630 7630 0
113 20250401 195200 466035725 7630 7630 7630 7630 0
114 20250401 195100 466035725 7630 7630 7630 7630 0
115 20250401 195000 466035725 7630 7630 7630 7630 0
116 20250401 194900 466035725 7630 7630 7630 7630 0
117 20250401 194800 466035725 7630 7630 7630 7630 0
118 20250401 194700 466035725 7630 7630 7630 7630 0
119 20250401 194600 466035725 7630 7630 7630 7630 0
120 20250401 194500 466035725 7630 7630 7630 7630 0
121 20250401 194400 466035725 7630 7630 7630 7630 0
122 20250401 194300 466035725 7630 7630 7630 7630 1556
123 20250401 194200 466035725 7630 7630 7630 7630 0
124 20250401 194100 466035725 7630 7630 7630 7630 0
125 20250401 194000 466035725 7630 7630 7630 7630 0
126 20250401 193900 466035725 7630 7630 7630 7630 0
127 20250401 193800 466035725 7630 7630 7630 7630 0
128 20250401 193700 466035725 7630 7630 7630 7630 0
129 20250401 193600 466035725 7630 7630 7630 7630 0
130 20250401 193500 466035725 7630 7630 7630 7630 0
131 20250401 193400 466035725 7630 7630 7630 7630 0
132 20250401 193300 466035725 7630 7630 7630 7630 0
133 20250401 193200 466035725 7630 7630 7630 7630 0
134 20250401 193100 466035725 7630 7630 7630 7630 0
135 20250401 193000 466035725 7630 7630 7630 7630 0
136 20250401 192900 466035725 7630 7630 7630 7630 0
137 20250401 192800 466035725 7630 7630 7630 7630 0
138 20250401 192700 466035725 7630 7630 7630 7630 0
139 20250401 192600 466035725 7630 7630 7630 7630 0
140 20250401 192500 466035725 7630 7630 7630 7630 0
141 20250401 192400 466035725 7630 7630 7630 7630 0
142 20250401 192300 466035725 7630 7630 7630 7630 0
143 20250401 192200 466035725 7630 7630 7630 7630 0
144 20250401 192100 466035725 7630 7630 7630 7630 0
145 20250401 192000 466035725 7630 7630 7630 7630 0
146 20250401 191900 466035725 7630 7630 7630 7630 0
147 20250401 191800 466035725 7630 7630 7630 7630 0
148 20250401 191700 466035725 7630 7630 7630 7630 0
149 20250401 191600 466035725 7630 7630 7630 7630 0
150 20250401 191500 466035725 7630 7630 7630 7630 0
151 20250401 191400 466035725 7630 7630 7630 7630 0
152 20250401 191300 466035725 7630 7630 7630 7630 1556
153 20250401 191200 466035725 7630 7630 7630 7630 0
154 20250401 191100 466035725 7630 7630 7630 7630 0
155 20250401 191000 466035725 7630 7630 7630 7630 0
156 20250401 190900 466035725 7630 7630 7630 7630 0
157 20250401 190800 466035725 7630 7630 7630 7630 0
158 20250401 190700 466035725 7630 7630 7630 7630 0
159 20250401 190600 466035725 7630 7630 7630 7630 0
160 20250401 190500 466035725 7630 7630 7630 7630 0
161 20250401 190400 466035725 7630 7630 7630 7630 0
162 20250401 190300 466035725 7630 7630 7630 7630 0
163 20250401 190200 466035725 7630 7630 7630 7630 0
164 20250401 190100 466035725 7630 7630 7630 7630 0
165 20250401 190000 466035725 7630 7630 7630 7630 0
166 20250401 185900 466035725 7630 7630 7630 7630 0
167 20250401 185800 466035725 7630 7630 7630 7630 0
168 20250401 185700 466035725 7630 7630 7630 7630 0
169 20250401 185600 466035725 7630 7630 7630 7630 0
170 20250401 185500 466035725 7630 7630 7630 7630 0
171 20250401 185400 466035725 7630 7630 7630 7630 0
172 20250401 185300 466035725 7630 7630 7630 7630 0
173 20250401 185200 466035725 7630 7630 7630 7630 0
174 20250401 185100 466035725 7630 7630 7630 7630 0
175 20250401 185000 466035725 7630 7630 7630 7630 0
176 20250401 184900 466035725 7630 7630 7630 7630 0
177 20250401 184800 466035725 7630 7630 7630 7630 0
178 20250401 184700 466035725 7630 7630 7630 7630 0
179 20250401 184600 466035725 7630 7630 7630 7630 0
180 20250401 184500 466035725 7630 7630 7630 7630 0
181 20250401 184400 466035725 7630 7630 7630 7630 0
182 20250401 184300 466035725 7630 7630 7630 7630 1556
183 20250401 184200 466035725 7630 7630 7630 7630 0
184 20250401 184100 466035725 7630 7630 7630 7630 0
185 20250401 184000 466035725 7630 7630 7630 7630 0
186 20250401 183900 466035725 7630 7630 7630 7630 0
187 20250401 183800 466035725 7630 7630 7630 7630 0
188 20250401 183700 466035725 7630 7630 7630 7630 0
189 20250401 183600 466035725 7630 7630 7630 7630 0
190 20250401 183500 466035725 7630 7630 7630 7630 0
191 20250401 183400 466035725 7630 7630 7630 7630 0
192 20250401 183300 466035725 7630 7630 7630 7630 0
193 20250401 183200 466035725 7630 7630 7630 7630 0
194 20250401 183100 466035725 7630 7630 7630 7630 0
195 20250401 183000 466035725 7630 7630 7630 7630 0
196 20250401 182900 466035725 7630 7630 7630 7630 0
197 20250401 182800 466035725 7630 7630 7630 7630 0
198 20250401 182700 466035725 7630 7630 7630 7630 0
199 20250401 182600 466035725 7630 7630 7630 7630 0
200 20250401 182500 466035725 7630 7630 7630 7630 0
201 20250401 182400 466035725 7630 7630 7630 7630 0
202 20250401 182300 466035725 7630 7630 7630 7630 0
203 20250401 182200 466035725 7630 7630 7630 7630 0
204 20250401 182100 466035725 7630 7630 7630 7630 0
205 20250401 182000 466035725 7630 7630 7630 7630 0
206 20250401 181900 466035725 7630 7630 7630 7630 0
207 20250401 181800 466035725 7630 7630 7630 7630 0
208 20250401 181700 466035725 7630 7630 7630 7630 0
209 20250401 181600 466035725 7630 7630 7630 7630 0
210 20250401 181500 466035725 7630 7630 7630 7630 0
211 20250401 181400 466035725 7630 7630 7630 7630 0
212 20250401 181300 466035725 7630 7630 7630 7630 1556
213 20250401 181200 466035725 7630 7630 7630 7630 0
214 20250401 181100 466035725 7630 7630 7630 7630 0
215 20250401 181000 466035725 7630 7630 7630 7630 0
216 20250401 180900 466035725 7630 7630 7630 7630 0
217 20250401 180800 466035725 7630 7630 7630 7630 0
218 20250401 180700 466035725 7630 7630 7630 7630 0
219 20250401 180600 466035725 7630 7630 7630 7630 0
220 20250401 180500 466035725 7630 7630 7630 7630 0
221 20250401 180400 466035725 7630 7630 7630 7630 0
222 20250401 180300 466035725 7630 7630 7630 7630 0
223 20250401 180200 466035725 7630 7630 7630 7630 0
224 20250401 180100 466035725 7630 7630 7630 7630 0
225 20250401 180000 466035725 7630 7630 7630 7630 0
226 20250401 175900 466035725 7630 7630 7630 7630 0
227 20250401 175800 466035725 7630 7630 7630 7630 0
228 20250401 175700 466035725 7630 7630 7630 7630 0
229 20250401 175600 466035725 7630 7630 7630 7630 0
230 20250401 175500 466035725 7630 7630 7630 7630 0
231 20250401 175400 466035725 7630 7630 7630 7630 0
232 20250401 175300 466035725 7630 7630 7630 7630 0
233 20250401 175200 466035725 7630 7630 7630 7630 0
234 20250401 175100 466035725 7630 7630 7630 7630 0
235 20250401 175000 466035725 7630 7630 7630 7630 0
236 20250401 174900 466035725 7630 7630 7630 7630 0
237 20250401 174800 466035725 7630 7630 7630 7630 0
238 20250401 174700 466035725 7630 7630 7630 7630 0
239 20250401 174600 466035725 7630 7630 7630 7630 0
240 20250401 174500 466035725 7630 7630 7630 7630 0
241 20250401 174400 466035725 7630 7630 7630 7630 0
242 20250401 174300 466035725 7630 7630 7630 7630 1556
243 20250401 174200 466035725 7630 7630 7630 7630 0
244 20250401 174100 466035725 7630 7630 7630 7630 0
245 20250401 174000 466035725 7630 7630 7630 7630 0
246 20250401 173900 466035725 7630 7630 7630 7630 0
247 20250401 173800 466035725 7630 7630 7630 7630 0
248 20250401 173700 466035725 7630 7630 7630 7630 0
249 20250401 173600 466035725 7630 7630 7630 7630 0
250 20250401 173500 466035725 7630 7630 7630 7630 0
251 20250401 173400 466035725 7630 7630 7630 7630 0
252 20250401 173300 466035725 7630 7630 7630 7630 0
253 20250401 173200 466035725 7630 7630 7630 7630 0
254 20250401 173100 466035725 7630 7630 7630 7630 0
255 20250401 173000 466035725 7630 7630 7630 7630 0
256 20250401 172900 466035725 7630 7630 7630 7630 0
257 20250401 172800 466035725 7630 7630 7630 7630 0
258 20250401 172700 466035725 7630 7630 7630 7630 0
259 20250401 172600 466035725 7630 7630 7630 7630 0
260 20250401 172500 466035725 7630 7630 7630 7630 0
261 20250401 172400 466035725 7630 7630 7630 7630 0
262 20250401 172300 466035725 7630 7630 7630 7630 0
263 20250401 172200 466035725 7630 7630 7630 7630 0
264 20250401 172100 466035725 7630 7630 7630 7630 0
265 20250401 172000 466035725 7630 7630 7630 7630 0
266 20250401 171900 466035725 7630 7630 7630 7630 0
267 20250401 171800 466035725 7630 7630 7630 7630 0
268 20250401 171700 466035725 7630 7630 7630 7630 0
269 20250401 171600 466035725 7630 7630 7630 7630 0
270 20250401 171500 466035725 7630 7630 7630 7630 0
271 20250401 171400 466035725 7630 7630 7630 7630 0
272 20250401 171300 466035725 7630 7630 7630 7630 1556
273 20250401 171200 466035725 7630 7630 7630 7630 0
274 20250401 171100 466035725 7630 7630 7630 7630 0
275 20250401 171000 466035725 7630 7630 7630 7630 0
276 20250401 170900 466035725 7630 7630 7630 7630 0
277 20250401 170800 466035725 7630 7630 7630 7630 0
278 20250401 170700 466035725 7630 7630 7630 7630 0
279 20250401 170600 466035725 7630 7630 7630 7630 0
280 20250401 170500 466035725 7630 7630 7630 7630 0
281 20250401 170400 466035725 7630 7630 7630 7630 0
282 20250401 170300 466035725 7630 7630 7630 7630 0
283 20250401 170200 466035725 7630 7630 7630 7630 0
284 20250401 170100 466035725 7630 7630 7630 7630 0
285 20250401 170000 466035725 7630 7630 7630 7630 0
286 20250401 165900 466035725 7630 7630 7630 7630 0
287 20250401 165800 466035725 7630 7630 7630 7630 0
288 20250401 165700 466035725 7630 7630 7630 7630 0
289 20250401 165600 466035725 7630 7630 7630 7630 0
290 20250401 165500 466035725 7630 7630 7630 7630 0
291 20250401 165400 466035725 7630 7630 7630 7630 0
292 20250401 165300 466035725 7630 7630 7630 7630 0
293 20250401 165200 466035725 7630 7630 7630 7630 0
294 20250401 165100 466035725 7630 7630 7630 7630 0
295 20250401 165000 466035725 7630 7630 7630 7630 0
296 20250401 164900 466035725 7630 7630 7630 7630 0
297 20250401 164800 466035725 7630 7630 7630 7630 0
298 20250401 164700 466035725 7630 7630 7630 7630 0
299 20250401 164600 466035725 7630 7630 7630 7630 0
300 20250401 164500 466035725 7630 7630 7630 7630 0
301 20250401 164400 466035725 7630 7630 7630 7630 0
302 20250401 164300 466035725 7630 7630 7630 7630 1556
303 20250401 164200 466035725 7630 7630 7630 7630 0
304 20250401 164100 466035725 7630 7630 7630 7630 0
305 20250401 164000 466035725 7630 7630 7630 7630 0
306 20250401 163900 466035725 7630 7630 7630 7630 0
307 20250401 163800 466035725 7630 7630 7630 7630 0
308 20250401 163700 466035725 7630 7630 7630 7630 0
309 20250401 163600 466035725 7630 7630 7630 7630 0
310 20250401 163500 466035725 7630 7630 7630 7630 0
311 20250401 163400 466035725 7630 7630 7630 7630 0
312 20250401 163300 466035725 7630 7630 7630 7630 0
313 20250401 163200 466035725 7630 7630 7630 7630 0
314 20250401 163100 466035725 7630 7630 7630 7630 0
315 20250401 163000 466035725 7630 7630 7630 7630 0
316 20250401 162900 466035725 7630 7630 7630 7630 0
317 20250401 162800 466035725 7630 7630 7630 7630 0
318 20250401 162700 466035725 7630 7630 7630 7630 0
319 20250401 162600 466035725 7630 7630 7630 7630 0
320 20250401 162500 466035725 7630 7630 7630 7630 0
321 20250401 162400 466035725 7630 7630 7630 7630 0
322 20250401 162300 466035725 7630 7630 7630 7630 0
323 20250401 162200 466035725 7630 7630 7630 7630 0
324 20250401 162100 466035725 7630 7630 7630 7630 0
325 20250401 162000 466035725 7630 7630 7630 7630 0
326 20250401 161900 466035725 7630 7630 7630 7630 0
327 20250401 161800 466035725 7630 7630 7630 7630 0
328 20250401 161700 466035725 7630 7630 7630 7630 0
329 20250401 161600 466035725 7630 7630 7630 7630 0
330 20250401 161500 466035725 7630 7630 7630 7630 0
331 20250401 161400 466035725 7630 7630 7630 7630 0
332 20250401 161300 466035725 7630 7630 7630 7630 1556
333 20250401 161200 466035725 7630 7630 7630 7630 0
334 20250401 161100 466035725 7630 7630 7630 7630 0
335 20250401 161000 466035725 7630 7630 7630 7630 0
336 20250401 160900 466035725 7630 7630 7630 7630 0
337 20250401 160800 466035725 7630 7630 7630 7630 0
338 20250401 160700 466035725 7630 7630 7630 7630 0
339 20250401 160600 466035725 7630 7630 7630 7630 0
340 20250401 160500 466035725 7630 7630 7630 7630 0
341 20250401 160400 466035725 7630 7630 7630 7630 0
342 20250401 160300 466035725 7630 7630 7630 7630 0
343 20250401 160200 466035725 7630 7630 7630 7630 0
344 20250401 160100 466035725 7630 7630 7630 7630 0
345 20250401 160000 466035725 7630 7630 7630 7630 0
346 20250401 155900 466035725 7630 7630 7630 7630 0
347 20250401 155800 466035725 7630 7630 7630 7630 0
348 20250401 155700 466035725 7630 7630 7630 7630 0
349 20250401 155600 466035725 7630 7630 7630 7630 0
350 20250401 155500 466035725 7630 7630 7630 7630 0
351 20250401 155400 466035725 7630 7630 7630 7630 0
352 20250401 155300 466035725 7630 7630 7630 7630 0
353 20250401 155200 466035725 7630 7630 7630 7630 0
354 20250401 155100 466035725 7630 7630 7630 7630 0
355 20250401 155000 466035725 7630 7630 7630 7630 0
356 20250401 154900 466035725 7630 7630 7630 7630 0
357 20250401 154800 466035725 7630 7630 7630 7630 0
358 20250401 154700 466035725 7630 7630 7630 7630 0
359 20250401 154600 466035725 7630 7630 7630 7630 0
360 20250401 154500 466035725 7630 7630 7630 7630 0
361 20250401 154400 466035725 7630 7630 7630 7630 0
362 20250401 154300 466035725 7630 7630 7630 7630 1556
363 20250401 154200 466035725 7630 7630 7630 7630 0
364 20250401 154100 466035725 7630 7630 7630 7630 0
365 20250401 154000 466035725 7630 7630 7630 7630 0
366 20250401 153900 466035725 7630 7630 7630 7630 0
367 20250401 153800 466035725 7630 7630 7630 7630 0
368 20250401 153700 466035725 7630 7630 7630 7630 0
369 20250401 153600 466035725 7630 7630 7630 7630 0
370 20250401 153500 466035725 7630 7630 7630 7630 0
371 20250401 153400 466035725 7630 7630 7630 7630 0
372 20250401 153300 466035725 7630 7630 7630 7630 0
373 20250401 153200 466035725 7630 7630 7630 7630 0
374 20250401 153100 466035725 7630 7630 7630 7630 0
375 20250401 153000 466035725 7630 7630 7630 7630 1556
376 20250401 152900 454163445 7650 7650 7650 7650 0
377 20250401 152800 454163445 7650 7650 7650 7650 0
378 20250401 152700 454163445 7650 7650 7650 7650 0
379 20250401 152600 454163445 7650 7650 7650 7650 0
380 20250401 152500 454163445 7650 7650 7650 7650 0
381 20250401 152400 454163445 7650 7650 7650 7650 0
382 20250401 152300 454163445 7650 7650 7650 7650 0
383 20250401 152200 454163445 7650 7650 7650 7650 0
384 20250401 152100 454163445 7650 7650 7650 7650 0
385 20250401 152000 454163445 7650 7650 7650 7650 0
386 20250401 151900 454163445 7650 7570 7650 7570 2628
387 20250401 151800 434160145 7590 7590 7590 7590 0
388 20250401 151700 434160145 7590 7600 7600 7560 279
389 20250401 151600 432042355 7600 7580 7600 7580 442
390 20250401 151500 428687605 7590 7600 7600 7590 1032
391 20250401 151400 420854625 7590 7590 7590 7590 0
392 20250401 151300 420854625 7590 7590 7590 7590 39
393 20250401 151200 420558615 7600 7600 7600 7600 0
394 20250401 151100 420558615 7600 7600 7600 7600 0
395 20250401 151000 420558615 7600 7600 7600 7600 1
396 20250401 150900 420551015 7600 7600 7600 7600 0
397 20250401 150800 420551015 7600 7600 7600 7600 100
398 20250401 150700 419791015 7600 7600 7600 7600 0
399 20250401 150600 419791015 7600 7600 7600 7600 0
400 20250401 150500 419791015 7600 7600 7600 7600 28
401 20250401 150400 419578215 7600 7600 7600 7600 5
402 20250401 150300 419540215 7600 7570 7600 7570 390
403 20250401 150200 416580325 7560 7560 7560 7560 0
404 20250401 150100 416580325 7560 7560 7560 7560 41
405 20250401 150000 416270365 7580 7580 7580 7580 63
406 20250401 145900 415792825 7560 7560 7560 7560 40
407 20250401 145800 415490425 7560 7560 7560 7560 36
408 20250401 145700 415218265 7550 7550 7550 7550 672
409 20250401 145600 410144665 7580 7580 7580 7580 25
410 20250401 145500 409955165 7550 7560 7580 7550 779
411 20250401 145400 404073095 7550 7550 7550 7550 0
412 20250401 145300 404073095 7550 7550 7550 7550 0
413 20250401 145200 404073095 7550 7550 7550 7550 0
414 20250401 145100 404073095 7550 7550 7550 7550 0
415 20250401 145000 404073095 7550 7550 7550 7550 10
416 20250401 144900 403997595 7550 7580 7580 7550 793
417 20250401 144800 397995245 7600 7600 7600 7600 0
418 20250401 144700 397995245 7600 7600 7600 7600 0
419 20250401 144600 397995245 7600 7590 7600 7580 129
420 20250401 144500 397016635 7590 7590 7590 7590 31
421 20250401 144400 396781345 7590 7590 7590 7590 0
422 20250401 144300 396781345 7590 7590 7590 7590 200
423 20250401 144200 395263345 7580 7580 7580 7580 23
424 20250401 144100 395089005 7580 7580 7580 7580 0
425 20250401 144000 395089005 7580 7580 7580 7580 2
426 20250401 143900 395073845 7610 7610 7610 7610 0
427 20250401 143800 395073845 7610 7610 7610 7610 0
428 20250401 143700 395073845 7610 7610 7610 7610 0
429 20250401 143600 395073845 7610 7610 7610 7610 10
430 20250401 143500 394997745 7610 7610 7610 7610 2
431 20250401 143400 394982525 7610 7610 7610 7610 1
432 20250401 143300 394974915 7610 7610 7610 7610 0
433 20250401 143200 394974915 7610 7610 7610 7610 0
434 20250401 143100 394974915 7610 7610 7610 7610 0
435 20250401 143000 394974915 7610 7610 7610 7610 0
436 20250401 142900 394974915 7610 7610 7610 7610 0
437 20250401 142800 394974915 7610 7610 7610 7610 0
438 20250401 142700 394974915 7610 7580 7610 7580 1027
439 20250401 142600 387189445 7610 7610 7610 7610 111
440 20250401 142500 386344735 7610 7610 7610 7610 0
441 20250401 142400 386344735 7610 7610 7610 7610 0
442 20250401 142300 386344735 7610 7610 7610 7610 0
443 20250401 142200 386344735 7610 7610 7610 7610 0
444 20250401 142100 386344735 7610 7610 7610 7610 0
445 20250401 142000 386344735 7610 7610 7610 7610 108
446 20250401 141900 385522855 7610 7610 7610 7610 18
447 20250401 141800 385385875 7610 7590 7610 7590 230
448 20250401 141700 383639935 7610 7610 7610 7610 0
449 20250401 141600 383639935 7610 7610 7610 7610 0
450 20250401 141500 383639935 7610 7600 7610 7600 314
451 20250401 141400 381251785 7600 7600 7600 7600 1
452 20250401 141300 381244185 7610 7610 7610 7610 0
453 20250401 141200 381244185 7610 7610 7610 7610 0
454 20250401 141100 381244185 7610 7600 7610 7600 287
455 20250401 141000 379062835 7590 7590 7590 7590 0
456 20250401 140900 379062835 7590 7590 7590 7590 47
457 20250401 140800 378706105 7580 7580 7580 7580 113
458 20250401 140700 377849565 7580 7580 7580 7580 72
459 20250401 140600 377303805 7580 7580 7580 7580 0
460 20250401 140500 377303805 7580 7580 7580 7580 0
461 20250401 140400 377303805 7580 7580 7580 7580 95
462 20250401 140300 376583705 7570 7570 7570 7570 0
463 20250401 140200 376583705 7570 7570 7570 7570 30
464 20250401 140100 376356605 7570 7570 7570 7570 0
465 20250401 140000 376356605 7570 7570 7570 7570 40
466 20250401 135900 376053805 7570 7570 7570 7570 0
467 20250401 135800 376053805 7570 7570 7570 7570 0
468 20250401 135700 376053805 7570 7570 7570 7570 0
469 20250401 135600 376053805 7570 7570 7570 7570 0
470 20250401 135500 376053805 7570 7570 7570 7570 0
471 20250401 135400 376053805 7570 7570 7570 7570 0
472 20250401 135300 376053805 7570 7570 7570 7570 44
473 20250401 135200 375720725 7580 7570 7580 7570 715
474 20250401 135100 370308145 7570 7570 7570 7570 0
475 20250401 135000 370308145 7570 7570 7570 7570 12
476 20250401 134900 370217305 7570 7570 7570 7570 150
477 20250401 134800 369081805 7570 7570 7570 7570 0
478 20250401 134700 369081805 7570 7570 7570 7570 40
479 20250401 134600 368779005 7570 7570 7570 7570 0
480 20250401 134500 368779005 7570 7570 7570 7570 10
481 20250401 134400 368703305 7570 7570 7570 7570 20
482 20250401 134300 368551905 7570 7560 7570 7560 1028
483 20250401 134200 360779945 7570 7570 7570 7570 0
484 20250401 134100 360779945 7570 7560 7570 7560 167
485 20250401 134000 359517305 7550 7560 7560 7550 57
486 20250401 133900 359086895 7560 7560 7560 7560 0
487 20250401 133800 359086895 7560 7560 7560 7560 26
488 20250401 133700 358890335 7570 7570 7570 7570 0
489 20250401 133600 358890335 7570 7570 7570 7570 1
490 20250401 133500 358882765 7570 7570 7570 7570 1
491 20250401 133400 358875195 7570 7570 7570 7570 3
492 20250401 133300 358852485 7570 7570 7570 7570 4
493 20250401 133200 358822205 7560 7560 7560 7560 0
494 20250401 133100 358822205 7560 7560 7560 7560 23
495 20250401 133000 358648325 7570 7570 7570 7570 0
496 20250401 132900 358648325 7570 7570 7570 7570 0
497 20250401 132800 358648325 7570 7570 7570 7570 0
498 20250401 132700 358648325 7570 7570 7570 7570 57
499 20250401 132600 358216835 7570 7570 7570 7570 0
500 20250401 132500 358216835 7570 7570 7570 7570 0
501 20250401 132400 358216835 7570 7570 7570 7570 4
502 20250401 132300 358186555 7570 7570 7570 7570 0
503 20250401 132200 358186555 7570 7570 7570 7570 0
504 20250401 132100 358186555 7570 7570 7570 7570 0
505 20250401 132000 358186555 7570 7570 7570 7570 58
506 20250401 131900 357747495 7570 7570 7570 7570 196
507 20250401 131800 356263775 7560 7560 7560 7560 562
508 20250401 131700 352015055 7560 7560 7560 7560 228
509 20250401 131600 350291375 7550 7550 7550 7550 0
510 20250401 131500 350291375 7550 7550 7550 7550 41
511 20250401 131400 349981825 7560 7560 7560 7560 699
512 20250401 131300 344697385 7550 7550 7550 7550 32
513 20250401 131200 344455785 7550 7550 7550 7550 2
514 20250401 131100 344440685 7550 7550 7550 7550 0
515 20250401 131000 344440685 7550 7550 7550 7550 5
516 20250401 130900 344402935 7550 7560 7560 7510 39
517 20250401 130800 344108795 7560 7550 7560 7550 66
518 20250401 130700 343610245 7560 7560 7560 7530 1357
519 20250401 130600 333359465 7560 7560 7560 7560 0
520 20250401 130500 333359465 7560 7560 7560 7560 0
521 20250401 130400 333359465 7560 7560 7560 7560 0
522 20250401 130300 333359465 7560 7560 7560 7560 0
523 20250401 130200 333359465 7560 7570 7570 7560 69
524 20250401 130100 332837335 7560 7560 7560 7560 87
525 20250401 130000 332179615 7560 7560 7560 7560 34
526 20250401 125900 331922575 7560 7570 7570 7560 26
527 20250401 125800 331725925 7560 7560 7560 7560 0
528 20250401 125700 331725925 7560 7550 7560 7550 258
529 20250401 125600 329777455 7560 7560 7560 7560 2
530 20250401 125500 329762335 7550 7550 7550 7550 48
531 20250401 125400 329399935 7550 7560 7570 7550 1061
532 20250401 125300 321378665 7570 7570 7570 7570 8
533 20250401 125200 321318105 7560 7560 7560 7560 47
534 20250401 125100 320962785 7570 7570 7570 7570 67
535 20250401 125000 320455595 7560 7570 7570 7560 1119
536 20250401 124900 311984795 7570 7570 7570 7570 0
537 20250401 124800 311984795 7570 7570 7570 7570 200
538 20250401 124700 310470795 7580 7590 7590 7580 147
539 20250401 124600 309356505 7580 7580 7580 7580 30
540 20250401 124500 309129105 7570 7570 7570 7570 3
541 20250401 124400 309106395 7570 7570 7570 7570 0
542 20250401 124300 309106395 7570 7570 7570 7570 0
543 20250401 124200 309106395 7570 7570 7570 7570 0
544 20250401 124100 309106395 7570 7570 7580 7570 41
545 20250401 124000 308795825 7570 7570 7570 7570 100
546 20250401 123900 308038825 7580 7580 7580 7580 101
547 20250401 123800 307273245 7580 7580 7580 7580 0
548 20250401 123700 307273245 7580 7580 7580 7580 44
549 20250401 123600 306939725 7580 7580 7580 7580 26
550 20250401 123500 306742645 7580 7590 7590 7580 35
551 20250401 123400 306477295 7590 7590 7590 7590 0
552 20250401 123300 306477295 7590 7590 7590 7590 0
553 20250401 123200 306477295 7590 7590 7590 7590 0
554 20250401 123100 306477295 7590 7580 7590 7580 18
555 20250401 123000 306340765 7580 7570 7580 7570 74
556 20250401 122900 305780435 7570 7570 7570 7570 228
557 20250401 122800 304054475 7570 7580 7580 7570 278
558 20250401 122700 301947755 7570 7570 7570 7570 0
559 20250401 122600 301947755 7570 7580 7580 7570 200
560 20250401 122500 300432425 7570 7570 7570 7570 6
561 20250401 122400 300387005 7580 7580 7580 7580 0
562 20250401 122300 300387005 7580 7580 7580 7580 0
563 20250401 122200 300387005 7580 7580 7580 7580 147
564 20250401 122100 299272745 7580 7580 7580 7580 3
565 20250401 122000 299250005 7580 7580 7580 7580 1
566 20250401 121900 299242425 7580 7580 7580 7580 0
567 20250401 121800 299242425 7580 7580 7580 7580 30
568 20250401 121700 299015025 7580 7580 7580 7580 0
569 20250401 121600 299015025 7580 7580 7580 7580 0
570 20250401 121500 299015025 7580 7580 7580 7580 0
571 20250401 121400 299015025 7580 7580 7580 7580 38
572 20250401 121300 298726985 7600 7600 7600 7600 0
573 20250401 121200 298726985 7600 7600 7600 7600 0
574 20250401 121100 298726985 7600 7600 7600 7600 0
575 20250401 121000 298726985 7600 7600 7600 7600 0
576 20250401 120900 298726985 7600 7600 7600 7600 12
577 20250401 120800 298635785 7600 7600 7600 7600 2
578 20250401 120700 298620585 7600 7600 7600 7600 0
579 20250401 120600 298620585 7600 7600 7600 7600 36
580 20250401 120500 298346985 7600 7600 7600 7600 0
581 20250401 120400 298346985 7600 7600 7600 7600 45
582 20250401 120300 298004985 7600 7600 7600 7600 10
583 20250401 120200 297928985 7600 7600 7600 7600 5
584 20250401 120100 297890985 7600 7600 7600 7600 8
585 20250401 120000 297830185 7590 7580 7590 7580 13
586 20250401 115900 297731555 7580 7580 7580 7580 60
587 20250401 115800 297276755 7580 7580 7580 7570 252
588 20250401 115700 295366725 7580 7580 7580 7580 0
589 20250401 115600 295366725 7580 7580 7580 7580 108
590 20250401 115500 294548085 7570 7570 7570 7570 0
591 20250401 115400 294548085 7570 7570 7570 7570 0
592 20250401 115300 294548085 7570 7570 7570 7570 112
593 20250401 115200 293700245 7570 7580 7580 7570 107
594 20250401 115100 292890115 7590 7590 7590 7590 0
595 20250401 115000 292890115 7590 7590 7590 7590 26
596 20250401 114900 292692775 7600 7600 7600 7600 155
597 20250401 114800 291514775 7610 7610 7610 7610 50
598 20250401 114700 291134275 7610 7610 7610 7610 4
599 20250401 114600 291103835 7600 7600 7600 7600 0
600 20250401 114500 291103835 7600 7600 7600 7600 0
601 20250401 114400 291103835 7600 7600 7600 7600 0
602 20250401 114300 291103835 7600 7600 7600 7600 0
603 20250401 114200 291103835 7600 7600 7600 7600 20
604 20250401 114100 290951835 7600 7600 7600 7600 0
605 20250401 114000 290951835 7600 7630 7640 7600 51
606 20250401 113900 290563985 7620 7640 7640 7620 157
607 20250401 113800 289367505 7640 7640 7640 7640 13
608 20250401 113700 289268185 7640 7640 7640 7640 13
609 20250401 113600 289168865 7600 7620 7640 7600 131
610 20250401 113500 288171305 7620 7610 7620 7610 142
611 20250401 113400 287090555 7640 7640 7640 7640 19
612 20250401 113300 286945395 7640 7640 7640 7610 132
613 20250401 113200 285939585 7640 7640 7640 7630 364
614 20250401 113100 283158645 7640 7630 7640 7630 534
615 20250401 113000 279081805 7630 7630 7640 7630 131
616 20250401 112900 278082195 7630 7630 7630 7630 14
617 20250401 112800 277975375 7630 7630 7630 7620 23
618 20250401 112700 277799975 7630 7630 7630 7630 16
619 20250401 112600 277677895 7630 7630 7630 7630 14
620 20250401 112500 277571075 7630 7610 7630 7600 1614
621 20250401 112400 265300705 7630 7630 7640 7610 29
622 20250401 112300 265079595 7640 7630 7640 7630 582
623 20250401 112200 260638435 7630 7630 7630 7630 13
624 20250401 112100 260539245 7630 7630 7630 7600 723
625 20250401 112000 255036815 7630 7630 7630 7630 277
626 20250401 111900 252923305 7630 7630 7630 7630 15
627 20250401 111800 252808855 7630 7620 7630 7620 608
628 20250401 111700 248175415 7620 7620 7620 7600 36
629 20250401 111600 247901555 7620 7620 7620 7620 34
630 20250401 111500 247642475 7620 7610 7620 7610 13
631 20250401 111400 247543425 7610 7600 7610 7600 25
632 20250401 111300 247353235 7610 7590 7610 7590 24
633 20250401 111200 247170825 7600 7600 7600 7600 193
634 20250401 111100 245704025 7600 7600 7610 7600 423
635 20250401 111000 242489165 7600 7590 7600 7590 339
636 20250401 110900 239916085 7590 7590 7590 7580 37
637 20250401 110800 239635485 7590 7590 7590 7590 113
638 20250401 110700 238777815 7580 7580 7590 7580 155
639 20250401 110600 237601845 7580 7580 7580 7580 23
640 20250401 110500 237427505 7590 7580 7590 7580 13
641 20250401 110400 237328875 7590 7590 7590 7580 85
642 20250401 110300 236684395 7590 7590 7590 7590 6
643 20250401 110200 236638855 7590 7580 7590 7580 628
644 20250401 110100 231878305 7580 7580 7580 7580 95
645 20250401 110000 231158205 7570 7560 7570 7560 412
646 20250401 105900 228043365 7570 7570 7570 7570 181
647 20250401 105800 226673195 7570 7570 7570 7570 6
648 20250401 105700 226627775 7570 7570 7570 7560 62
649 20250401 105600 226158935 7570 7560 7570 7560 29
650 20250401 105500 225939675 7580 7580 7580 7580 11
651 20250401 105400 225856295 7570 7570 7580 7550 624
652 20250401 105300 221134315 7570 7570 7570 7570 21
653 20250401 105200 220975345 7570 7570 7580 7570 301
654 20250401 105100 218696685 7570 7570 7570 7570 15
655 20250401 105000 218583135 7570 7580 7580 7560 113
656 20250401 104900 217728665 7580 7570 7580 7560 465
657 20250401 104800 214209325 7570 7580 7580 7570 57
658 20250401 104700 213777365 7560 7580 7580 7560 204
659 20250401 104600 212235015 7580 7560 7580 7560 855
660 20250401 104500 205763475 7560 7560 7560 7560 10
661 20250401 104400 205687875 7530 7540 7560 7530 413
662 20250401 104300 202572905 7520 7530 7540 7510 26
663 20250401 104200 202377155 7520 7520 7520 7520 27
664 20250401 104100 202174115 7490 7510 7520 7490 159
665 20250401 104000 200980335 7500 7510 7510 7490 9
666 20250401 103900 200912825 7500 7510 7510 7500 240
667 20250401 103800 199112735 7500 7520 7520 7500 106
668 20250401 103700 198317635 7510 7520 7520 7500 59
669 20250401 103600 197874995 7510 7510 7510 7510 20
670 20250401 103500 197724795 7510 7520 7520 7510 29
671 20250401 103400 197506925 7520 7530 7530 7520 11
672 20250401 103300 197424115 7530 7540 7540 7530 8
673 20250401 103200 197363825 7530 7520 7530 7520 9
674 20250401 103100 197296095 7530 7530 7530 7520 14
675 20250401 103000 197190725 7530 7530 7530 7520 40
676 20250401 102900 196889865 7520 7520 7530 7520 11
677 20250401 102800 196807085 7510 7540 7540 7510 27
678 20250401 102700 196604115 7520 7520 7540 7510 16
679 20250401 102600 196483665 7530 7530 7540 7520 16
680 20250401 102500 196363165 7530 7510 7540 7510 120
681 20250401 102400 195461435 7450 7520 7520 7450 203
682 20250401 102300 193943645 7520 7520 7520 7520 9
683 20250401 102200 193875965 7540 7540 7540 7530 9
684 20250401 102100 193808135 7520 7530 7530 7510 193
685 20250401 102000 192356795 7520 7520 7520 7520 3
686 20250401 101900 192334235 7520 7520 7520 7520 0
687 20250401 101800 192334235 7520 7525 7525 7510 109
688 20250401 101700 191514610 7520 7520 7520 7520 464
689 20250401 101600 188025330 7520 7520 7520 7520 0
690 20250401 101500 188025330 7520 7520 7520 7520 0
691 20250401 101400 188025330 7520 7520 7520 7520 3
692 20250401 101300 188002770 7510 7510 7510 7510 0
693 20250401 101200 188002770 7510 7510 7510 7510 0
694 20250401 101100 188002770 7510 7510 7510 7510 6
695 20250401 101000 187957710 7500 7500 7500 7500 102
696 20250401 100900 187192710 7500 7500 7500 7500 18
697 20250401 100800 187057710 7460 7460 7460 7460 0
698 20250401 100700 187057710 7460 7460 7460 7460 0
699 20250401 100600 187057710 7460 7460 7460 7460 78
700 20250401 100500 186475830 7460 7450 7460 7450 26
701 20250401 100400 186282040 7450 7440 7450 7440 18
702 20250401 100300 186147970 7440 7440 7440 7440 58
703 20250401 100200 185716450 7440 7430 7440 7430 90
704 20250401 100100 185047740 7430 7430 7430 7430 1
705 20250401 100000 185040310 7430 7410 7430 7410 460
706 20250401 095900 181626950 7420 7420 7420 7420 0
707 20250401 095800 181626950 7420 7420 7420 7420 280
708 20250401 095700 179549350 7430 7430 7430 7430 55
709 20250401 095600 179140700 7430 7450 7450 7430 193
710 20250401 095500 177703800 7460 7460 7460 7460 10
711 20250401 095400 177629200 7460 7460 7460 7460 1
712 20250401 095300 177621740 7460 7460 7460 7460 0
713 20250401 095200 177621740 7460 7460 7470 7450 1068
714 20250401 095100 169654070 7470 7460 7470 7460 333
715 20250401 095000 167169720 7470 7470 7470 7470 6
716 20250401 094900 167124900 7480 7460 7480 7460 23
717 20250401 094800 166953070 7480 7480 7480 7480 1
718 20250401 094700 166945590 7480 7480 7480 7480 8
719 20250401 094600 166885750 7480 7480 7480 7480 0
720 20250401 094500 166885750 7480 7480 7490 7460 527
721 20250401 094400 162952850 7490 7490 7490 7490 0
722 20250401 094300 162952850 7490 7490 7490 7490 15
723 20250401 094200 162840500 7470 7490 7490 7470 33
724 20250401 094100 162593970 7470 7470 7490 7470 266
725 20250401 094000 160606840 7510 7510 7510 7510 0
726 20250401 093900 160606840 7510 7510 7510 7510 0
727 20250401 093800 160606840 7510 7510 7510 7510 0
728 20250401 093700 160606840 7510 7510 7510 7510 8
729 20250401 093600 160546760 7510 7500 7510 7500 216
730 20250401 093500 158926630 7500 7500 7500 7500 13
731 20250401 093400 158829130 7500 7470 7500 7470 434
732 20250401 093300 155584150 7480 7490 7490 7480 319
733 20250401 093200 153198020 7480 7500 7500 7480 308
734 20250401 093100 150892080 7500 7500 7500 7500 304
735 20250401 093000 148612080 7510 7560 7560 7510 105
736 20250401 092900 147822730 7560 7510 7560 7510 188
737 20250401 092800 146409900 7560 7560 7560 7560 0
738 20250401 092700 146409900 7560 7550 7560 7540 1225
739 20250401 092600 137173040 7570 7570 7570 7570 0
740 20250401 092500 137173040 7570 7580 7580 7550 96
741 20250401 092400 136446330 7590 7590 7590 7590 0
742 20250401 092300 136446330 7590 7580 7590 7550 163
743 20250401 092200 135214400 7580 7540 7580 7540 817
744 20250401 092100 129043240 7540 7540 7540 7520 631
745 20250401 092000 124288010 7560 7560 7560 7560 56
746 20250401 091900 123864650 7580 7580 7580 7580 0
747 20250401 091800 123864650 7580 7580 7580 7580 0
748 20250401 091700 123864650 7580 7580 7580 7580 13
749 20250401 091600 123766110 7550 7550 7550 7550 0
750 20250401 091500 123766110 7550 7570 7570 7550 94
751 20250401 091400 123055670 7570 7590 7590 7570 474
752 20250401 091300 119465260 7600 7610 7610 7600 35
753 20250401 091200 119199180 7610 7610 7610 7600 169
754 20250401 091100 117914170 7600 7600 7600 7600 0
755 20250401 091000 117914170 7600 7600 7600 7600 0
756 20250401 090900 117914170 7600 7580 7600 7580 595
757 20250401 090800 113393070 7610 7600 7640 7600 4881
758 20250401 090700 76284010 7590 7580 7590 7570 650
759 20250401 090600 71353690 7580 7540 7580 7540 1344
760 20250401 090500 61198130 7540 7540 7540 7540 1
761 20250401 090400 61190590 7510 7510 7510 7510 10
762 20250401 090300 61115490 7540 7540 7540 7540 160
763 20250401 090200 59909090 7540 7550 7580 7480 961
764 20250401 090100 52653990 7560 7590 7590 7560 26
765 20250401 090000 52456830 7590 7410 7600 7410 7053