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

768
417790/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,768 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,214600,317316765,9200,9200,9200,9200,1071
20250401,214500,317316765,9200,9200,9200,9200,0
20250401,214400,317316765,9200,9200,9200,9200,0
20250401,214300,317316765,9200,9200,9200,9200,0
20250401,214200,317316765,9200,9200,9200,9200,0
20250401,214100,317316765,9200,9200,9200,9200,0
20250401,214000,317316765,9200,9200,9200,9200,0
20250401,213900,317316765,9200,9200,9200,9200,0
20250401,213800,317316765,9200,9200,9200,9200,0
20250401,213700,317316765,9200,9200,9200,9200,0
20250401,213600,317316765,9200,9200,9200,9200,0
20250401,213500,317316765,9200,9200,9200,9200,0
20250401,213400,317316765,9200,9200,9200,9200,0
20250401,213300,317316765,9200,9200,9200,9200,0
20250401,213200,317316765,9200,9200,9200,9200,0
20250401,213100,317316765,9200,9200,9200,9200,0
20250401,213000,317316765,9200,9200,9200,9200,0
20250401,212900,317316765,9200,9200,9200,9200,0
20250401,212800,317316765,9200,9200,9200,9200,0
20250401,212700,317316765,9200,9200,9200,9200,0
20250401,212600,317316765,9200,9200,9200,9200,0
20250401,212500,317316765,9200,9200,9200,9200,0
20250401,212400,317316765,9200,9200,9200,9200,0
20250401,212300,317316765,9200,9200,9200,9200,0
20250401,212200,317316765,9200,9200,9200,9200,0
20250401,212100,317316765,9200,9200,9200,9200,0
20250401,212000,317316765,9200,9200,9200,9200,0
20250401,211900,317316765,9200,9200,9200,9200,0
20250401,211800,317316765,9200,9200,9200,9200,0
20250401,211700,317316765,9200,9200,9200,9200,0
20250401,211600,317316765,9200,9200,9200,9200,1071
20250401,211500,317316765,9200,9200,9200,9200,0
20250401,211400,317316765,9200,9200,9200,9200,0
20250401,211300,317316765,9200,9200,9200,9200,0
20250401,211200,317316765,9200,9200,9200,9200,0
20250401,211100,317316765,9200,9200,9200,9200,0
20250401,211000,317316765,9200,9200,9200,9200,0
20250401,210900,317316765,9200,9200,9200,9200,0
20250401,210800,317316765,9200,9200,9200,9200,0
20250401,210700,317316765,9200,9200,9200,9200,0
20250401,210600,317316765,9200,9200,9200,9200,0
20250401,210500,317316765,9200,9200,9200,9200,0
20250401,210400,317316765,9200,9200,9200,9200,0
20250401,210300,317316765,9200,9200,9200,9200,0
20250401,210200,317316765,9200,9200,9200,9200,0
20250401,210100,317316765,9200,9200,9200,9200,0
20250401,210000,317316765,9200,9200,9200,9200,0
20250401,205900,317316765,9200,9200,9200,9200,0
20250401,205800,317316765,9200,9200,9200,9200,0
20250401,205700,317316765,9200,9200,9200,9200,0
20250401,205600,317316765,9200,9200,9200,9200,0
20250401,205500,317316765,9200,9200,9200,9200,0
20250401,205400,317316765,9200,9200,9200,9200,0
20250401,205300,317316765,9200,9200,9200,9200,0
20250401,205200,317316765,9200,9200,9200,9200,0
20250401,205100,317316765,9200,9200,9200,9200,0
20250401,205000,317316765,9200,9200,9200,9200,0
20250401,204900,317316765,9200,9200,9200,9200,0
20250401,204800,317316765,9200,9200,9200,9200,0
20250401,204700,317316765,9200,9200,9200,9200,0
20250401,204600,317316765,9200,9200,9200,9200,1071
20250401,204500,317316765,9200,9200,9200,9200,0
20250401,204400,317316765,9200,9200,9200,9200,0
20250401,204300,317316765,9200,9200,9200,9200,0
20250401,204200,317316765,9200,9200,9200,9200,0
20250401,204100,317316765,9200,9200,9200,9200,0
20250401,204000,317316765,9200,9200,9200,9200,0
20250401,203900,317316765,9200,9200,9200,9200,0
20250401,203800,317316765,9200,9200,9200,9200,0
20250401,203700,317316765,9200,9200,9200,9200,0
20250401,203600,317316765,9200,9200,9200,9200,0
20250401,203500,317316765,9200,9200,9200,9200,0
20250401,203400,317316765,9200,9200,9200,9200,0
20250401,203300,317316765,9200,9200,9200,9200,0
20250401,203200,317316765,9200,9200,9200,9200,0
20250401,203100,317316765,9200,9200,9200,9200,0
20250401,203000,317316765,9200,9200,9200,9200,0
20250401,202900,317316765,9200,9200,9200,9200,0
20250401,202800,317316765,9200,9200,9200,9200,0
20250401,202700,317316765,9200,9200,9200,9200,0
20250401,202600,317316765,9200,9200,9200,9200,0
20250401,202500,317316765,9200,9200,9200,9200,0
20250401,202400,317316765,9200,9200,9200,9200,0
20250401,202300,317316765,9200,9200,9200,9200,0
20250401,202200,317316765,9200,9200,9200,9200,0
20250401,202100,317316765,9200,9200,9200,9200,0
20250401,202000,317316765,9200,9200,9200,9200,0
20250401,201900,317316765,9200,9200,9200,9200,0
20250401,201800,317316765,9200,9200,9200,9200,0
20250401,201700,317316765,9200,9200,9200,9200,0
20250401,201600,317316765,9200,9200,9200,9200,1071
20250401,201500,317316765,9200,9200,9200,9200,0
20250401,201400,317316765,9200,9200,9200,9200,0
20250401,201300,317316765,9200,9200,9200,9200,0
20250401,201200,317316765,9200,9200,9200,9200,0
20250401,201100,317316765,9200,9200,9200,9200,0
20250401,201000,317316765,9200,9200,9200,9200,0
20250401,200900,317316765,9200,9200,9200,9200,0
20250401,200800,317316765,9200,9200,9200,9200,0
20250401,200700,317316765,9200,9200,9200,9200,0
20250401,200600,317316765,9200,9200,9200,9200,0
20250401,200500,317316765,9200,9200,9200,9200,0
20250401,200400,317316765,9200,9200,9200,9200,0
20250401,200300,317316765,9200,9200,9200,9200,0
20250401,200200,317316765,9200,9200,9200,9200,0
20250401,200100,317316765,9200,9200,9200,9200,0
20250401,200000,317316765,9200,9200,9200,9200,0
20250401,195900,317316765,9200,9200,9200,9200,0
20250401,195800,317316765,9200,9200,9200,9200,0
20250401,195700,317316765,9200,9200,9200,9200,0
20250401,195600,317316765,9200,9200,9200,9200,0
20250401,195500,317316765,9200,9200,9200,9200,0
20250401,195400,317316765,9200,9200,9200,9200,0
20250401,195300,317316765,9200,9200,9200,9200,0
20250401,195200,317316765,9200,9200,9200,9200,0
20250401,195100,317316765,9200,9200,9200,9200,0
20250401,195000,317316765,9200,9200,9200,9200,0
20250401,194900,317316765,9200,9200,9200,9200,0
20250401,194800,317316765,9200,9200,9200,9200,0
20250401,194700,317316765,9200,9200,9200,9200,0
20250401,194600,317316765,9200,9200,9200,9200,1071
20250401,194500,317316765,9200,9200,9200,9200,0
20250401,194400,317316765,9200,9200,9200,9200,0
20250401,194300,317316765,9200,9200,9200,9200,0
20250401,194200,317316765,9200,9200,9200,9200,0
20250401,194100,317316765,9200,9200,9200,9200,0
20250401,194000,317316765,9200,9200,9200,9200,0
20250401,193900,317316765,9200,9200,9200,9200,0
20250401,193800,317316765,9200,9200,9200,9200,0
20250401,193700,317316765,9200,9200,9200,9200,0
20250401,193600,317316765,9200,9200,9200,9200,0
20250401,193500,317316765,9200,9200,9200,9200,0
20250401,193400,317316765,9200,9200,9200,9200,0
20250401,193300,317316765,9200,9200,9200,9200,0
20250401,193200,317316765,9200,9200,9200,9200,0
20250401,193100,317316765,9200,9200,9200,9200,0
20250401,193000,317316765,9200,9200,9200,9200,0
20250401,192900,317316765,9200,9200,9200,9200,0
20250401,192800,317316765,9200,9200,9200,9200,0
20250401,192700,317316765,9200,9200,9200,9200,0
20250401,192600,317316765,9200,9200,9200,9200,0
20250401,192500,317316765,9200,9200,9200,9200,0
20250401,192400,317316765,9200,9200,9200,9200,0
20250401,192300,317316765,9200,9200,9200,9200,0
20250401,192200,317316765,9200,9200,9200,9200,0
20250401,192100,317316765,9200,9200,9200,9200,0
20250401,192000,317316765,9200,9200,9200,9200,0
20250401,191900,317316765,9200,9200,9200,9200,0
20250401,191800,317316765,9200,9200,9200,9200,0
20250401,191700,317316765,9200,9200,9200,9200,0
20250401,191600,317316765,9200,9200,9200,9200,1071
20250401,191500,317316765,9200,9200,9200,9200,0
20250401,191400,317316765,9200,9200,9200,9200,0
20250401,191300,317316765,9200,9200,9200,9200,0
20250401,191200,317316765,9200,9200,9200,9200,0
20250401,191100,317316765,9200,9200,9200,9200,0
20250401,191000,317316765,9200,9200,9200,9200,0
20250401,190900,317316765,9200,9200,9200,9200,0
20250401,190800,317316765,9200,9200,9200,9200,0
20250401,190700,317316765,9200,9200,9200,9200,0
20250401,190600,317316765,9200,9200,9200,9200,0
20250401,190500,317316765,9200,9200,9200,9200,0
20250401,190400,317316765,9200,9200,9200,9200,0
20250401,190300,317316765,9200,9200,9200,9200,0
20250401,190200,317316765,9200,9200,9200,9200,0
20250401,190100,317316765,9200,9200,9200,9200,0
20250401,190000,317316765,9200,9200,9200,9200,0
20250401,185900,317316765,9200,9200,9200,9200,0
20250401,185800,317316765,9200,9200,9200,9200,0
20250401,185700,317316765,9200,9200,9200,9200,0
20250401,185600,317316765,9200,9200,9200,9200,0
20250401,185500,317316765,9200,9200,9200,9200,0
20250401,185400,317316765,9200,9200,9200,9200,0
20250401,185300,317316765,9200,9200,9200,9200,0
20250401,185200,317316765,9200,9200,9200,9200,0
20250401,185100,317316765,9200,9200,9200,9200,0
20250401,185000,317316765,9200,9200,9200,9200,0
20250401,184900,317316765,9200,9200,9200,9200,0
20250401,184800,317316765,9200,9200,9200,9200,0
20250401,184700,317316765,9200,9200,9200,9200,0
20250401,184600,317316765,9200,9200,9200,9200,1071
20250401,184500,317316765,9200,9200,9200,9200,0
20250401,184400,317316765,9200,9200,9200,9200,0
20250401,184300,317316765,9200,9200,9200,9200,0
20250401,184200,317316765,9200,9200,9200,9200,0
20250401,184100,317316765,9200,9200,9200,9200,0
20250401,184000,317316765,9200,9200,9200,9200,0
20250401,183900,317316765,9200,9200,9200,9200,0
20250401,183800,317316765,9200,9200,9200,9200,0
20250401,183700,317316765,9200,9200,9200,9200,0
20250401,183600,317316765,9200,9200,9200,9200,0
20250401,183500,317316765,9200,9200,9200,9200,0
20250401,183400,317316765,9200,9200,9200,9200,0
20250401,183300,317316765,9200,9200,9200,9200,0
20250401,183200,317316765,9200,9200,9200,9200,0
20250401,183100,317316765,9200,9200,9200,9200,0
20250401,183000,317316765,9200,9200,9200,9200,0
20250401,182900,317316765,9200,9200,9200,9200,0
20250401,182800,317316765,9200,9200,9200,9200,0
20250401,182700,317316765,9200,9200,9200,9200,0
20250401,182600,317316765,9200,9200,9200,9200,0
20250401,182500,317316765,9200,9200,9200,9200,0
20250401,182400,317316765,9200,9200,9200,9200,0
20250401,182300,317316765,9200,9200,9200,9200,0
20250401,182200,317316765,9200,9200,9200,9200,0
20250401,182100,317316765,9200,9200,9200,9200,0
20250401,182000,317316765,9200,9200,9200,9200,0
20250401,181900,317316765,9200,9200,9200,9200,0
20250401,181800,317316765,9200,9200,9200,9200,0
20250401,181700,317316765,9200,9200,9200,9200,0
20250401,181600,317316765,9200,9200,9200,9200,1071
20250401,181500,317316765,9200,9200,9200,9200,0
20250401,181400,317316765,9200,9200,9200,9200,0
20250401,181300,317316765,9200,9200,9200,9200,0
20250401,181200,317316765,9200,9200,9200,9200,0
20250401,181100,317316765,9200,9200,9200,9200,0
20250401,181000,317316765,9200,9200,9200,9200,0
20250401,180900,317316765,9200,9200,9200,9200,0
20250401,180800,317316765,9200,9200,9200,9200,0
20250401,180700,317316765,9200,9200,9200,9200,0
20250401,180600,317316765,9200,9200,9200,9200,0
20250401,180500,317316765,9200,9200,9200,9200,0
20250401,180400,317316765,9200,9200,9200,9200,0
20250401,180300,317316765,9200,9200,9200,9200,0
20250401,180200,317316765,9200,9200,9200,9200,0
20250401,180100,317316765,9200,9200,9200,9200,0
20250401,180000,317316765,9200,9200,9200,9200,0
20250401,175900,317316765,9200,9200,9200,9200,0
20250401,175800,317316765,9200,9200,9200,9200,0
20250401,175700,317316765,9200,9200,9200,9200,0
20250401,175600,317316765,9200,9200,9200,9200,0
20250401,175500,317316765,9200,9200,9200,9200,0
20250401,175400,317316765,9200,9200,9200,9200,0
20250401,175300,317316765,9200,9200,9200,9200,0
20250401,175200,317316765,9200,9200,9200,9200,0
20250401,175100,317316765,9200,9200,9200,9200,0
20250401,175000,317316765,9200,9200,9200,9200,0
20250401,174900,317316765,9200,9200,9200,9200,0
20250401,174800,317316765,9200,9200,9200,9200,0
20250401,174700,317316765,9200,9200,9200,9200,0
20250401,174600,317316765,9200,9200,9200,9200,1071
20250401,174500,317316765,9200,9200,9200,9200,0
20250401,174400,317316765,9200,9200,9200,9200,0
20250401,174300,317316765,9200,9200,9200,9200,0
20250401,174200,317316765,9200,9200,9200,9200,0
20250401,174100,317316765,9200,9200,9200,9200,0
20250401,174000,317316765,9200,9200,9200,9200,0
20250401,173900,317316765,9200,9200,9200,9200,0
20250401,173800,317316765,9200,9200,9200,9200,0
20250401,173700,317316765,9200,9200,9200,9200,0
20250401,173600,317316765,9200,9200,9200,9200,0
20250401,173500,317316765,9200,9200,9200,9200,0
20250401,173400,317316765,9200,9200,9200,9200,0
20250401,173300,317316765,9200,9200,9200,9200,0
20250401,173200,317316765,9200,9200,9200,9200,0
20250401,173100,317316765,9200,9200,9200,9200,0
20250401,173000,317316765,9200,9200,9200,9200,0
20250401,172900,317316765,9200,9200,9200,9200,0
20250401,172800,317316765,9200,9200,9200,9200,0
20250401,172700,317316765,9200,9200,9200,9200,0
20250401,172600,317316765,9200,9200,9200,9200,0
20250401,172500,317316765,9200,9200,9200,9200,0
20250401,172400,317316765,9200,9200,9200,9200,0
20250401,172300,317316765,9200,9200,9200,9200,0
20250401,172200,317316765,9200,9200,9200,9200,0
20250401,172100,317316765,9200,9200,9200,9200,0
20250401,172000,317316765,9200,9200,9200,9200,0
20250401,171900,317316765,9200,9200,9200,9200,0
20250401,171800,317316765,9200,9200,9200,9200,0
20250401,171700,317316765,9200,9200,9200,9200,0
20250401,171600,317316765,9200,9200,9200,9200,1071
20250401,171500,317316765,9200,9200,9200,9200,0
20250401,171400,317316765,9200,9200,9200,9200,0
20250401,171300,317316765,9200,9200,9200,9200,0
20250401,171200,317316765,9200,9200,9200,9200,0
20250401,171100,317316765,9200,9200,9200,9200,0
20250401,171000,317316765,9200,9200,9200,9200,0
20250401,170900,317316765,9200,9200,9200,9200,0
20250401,170800,317316765,9200,9200,9200,9200,0
20250401,170700,317316765,9200,9200,9200,9200,0
20250401,170600,317316765,9200,9200,9200,9200,0
20250401,170500,317316765,9200,9200,9200,9200,0
20250401,170400,317316765,9200,9200,9200,9200,0
20250401,170300,317316765,9200,9200,9200,9200,0
20250401,170200,317316765,9200,9200,9200,9200,0
20250401,170100,317316765,9200,9200,9200,9200,0
20250401,170000,317316765,9200,9200,9200,9200,0
20250401,165900,317316765,9200,9200,9200,9200,0
20250401,165800,317316765,9200,9200,9200,9200,0
20250401,165700,317316765,9200,9200,9200,9200,0
20250401,165600,317316765,9200,9200,9200,9200,0
20250401,165500,317316765,9200,9200,9200,9200,0
20250401,165400,317316765,9200,9200,9200,9200,0
20250401,165300,317316765,9200,9200,9200,9200,0
20250401,165200,317316765,9200,9200,9200,9200,0
20250401,165100,317316765,9200,9200,9200,9200,0
20250401,165000,317316765,9200,9200,9200,9200,0
20250401,164900,317316765,9200,9200,9200,9200,0
20250401,164800,317316765,9200,9200,9200,9200,0
20250401,164700,317316765,9200,9200,9200,9200,0
20250401,164600,317316765,9200,9200,9200,9200,1071
20250401,164500,317316765,9200,9200,9200,9200,0
20250401,164400,317316765,9200,9200,9200,9200,0
20250401,164300,317316765,9200,9200,9200,9200,0
20250401,164200,317316765,9200,9200,9200,9200,0
20250401,164100,317316765,9200,9200,9200,9200,0
20250401,164000,317316765,9200,9200,9200,9200,0
20250401,163900,317316765,9200,9200,9200,9200,0
20250401,163800,317316765,9200,9200,9200,9200,0
20250401,163700,317316765,9200,9200,9200,9200,0
20250401,163600,317316765,9200,9200,9200,9200,0
20250401,163500,317316765,9200,9200,9200,9200,0
20250401,163400,317316765,9200,9200,9200,9200,0
20250401,163300,317316765,9200,9200,9200,9200,0
20250401,163200,317316765,9200,9200,9200,9200,0
20250401,163100,317316765,9200,9200,9200,9200,0
20250401,163000,317316765,9200,9200,9200,9200,0
20250401,162900,317316765,9200,9200,9200,9200,0
20250401,162800,317316765,9200,9200,9200,9200,0
20250401,162700,317316765,9200,9200,9200,9200,0
20250401,162600,317316765,9200,9200,9200,9200,0
20250401,162500,317316765,9200,9200,9200,9200,0
20250401,162400,317316765,9200,9200,9200,9200,0
20250401,162300,317316765,9200,9200,9200,9200,0
20250401,162200,317316765,9200,9200,9200,9200,0
20250401,162100,317316765,9200,9200,9200,9200,0
20250401,162000,317316765,9200,9200,9200,9200,0
20250401,161900,317316765,9200,9200,9200,9200,0
20250401,161800,317316765,9200,9200,9200,9200,0
20250401,161700,317316765,9200,9200,9200,9200,0
20250401,161600,317316765,9200,9200,9200,9200,1071
20250401,161500,317316765,9200,9200,9200,9200,0
20250401,161400,317316765,9200,9200,9200,9200,0
20250401,161300,317316765,9200,9200,9200,9200,0
20250401,161200,317316765,9200,9200,9200,9200,0
20250401,161100,317316765,9200,9200,9200,9200,0
20250401,161000,317316765,9200,9200,9200,9200,0
20250401,160900,317316765,9200,9200,9200,9200,0
20250401,160800,317316765,9200,9200,9200,9200,0
20250401,160700,317316765,9200,9200,9200,9200,0
20250401,160600,317316765,9200,9200,9200,9200,0
20250401,160500,317316765,9200,9200,9200,9200,0
20250401,160400,317316765,9200,9200,9200,9200,0
20250401,160300,317316765,9200,9200,9200,9200,0
20250401,160200,317316765,9200,9200,9200,9200,0
20250401,160100,317316765,9200,9200,9200,9200,0
20250401,160000,317316765,9200,9200,9200,9200,0
20250401,155900,317316765,9200,9200,9200,9200,0
20250401,155800,317316765,9200,9200,9200,9200,0
20250401,155700,317316765,9200,9200,9200,9200,0
20250401,155600,317316765,9200,9200,9200,9200,0
20250401,155500,317316765,9200,9200,9200,9200,0
20250401,155400,317316765,9200,9200,9200,9200,0
20250401,155300,317316765,9200,9200,9200,9200,0
20250401,155200,317316765,9200,9200,9200,9200,0
20250401,155100,317316765,9200,9200,9200,9200,0
20250401,155000,317316765,9200,9200,9200,9200,0
20250401,154900,317316765,9200,9200,9200,9200,0
20250401,154800,317316765,9200,9200,9200,9200,0
20250401,154700,317316765,9200,9200,9200,9200,0
20250401,154600,317316765,9200,9200,9200,9200,1071
20250401,154500,317316765,9200,9200,9200,9200,0
20250401,154400,317316765,9200,9200,9200,9200,0
20250401,154300,317316765,9200,9200,9200,9200,0
20250401,154200,317316765,9200,9200,9200,9200,0
20250401,154100,317316765,9200,9200,9200,9200,0
20250401,154000,317316765,9200,9200,9200,9200,0
20250401,153900,317316765,9200,9200,9200,9200,0
20250401,153800,317316765,9200,9200,9200,9200,0
20250401,153700,317316765,9200,9200,9200,9200,0
20250401,153600,317316765,9200,9200,9200,9200,0
20250401,153500,317316765,9200,9200,9200,9200,0
20250401,153400,317316765,9200,9200,9200,9200,0
20250401,153300,317316765,9200,9200,9200,9200,0
20250401,153200,317316765,9200,9200,9200,9200,0
20250401,153100,317316765,9200,9200,9200,9200,0
20250401,153000,317316765,9200,9200,9200,9200,1071
20250401,152900,307463565,9180,9180,9180,9180,0
20250401,152800,307463565,9180,9180,9180,9180,0
20250401,152700,307463565,9180,9180,9180,9180,0
20250401,152600,307463565,9180,9180,9180,9180,0
20250401,152500,307463565,9180,9180,9180,9180,0
20250401,152400,307463565,9180,9180,9180,9180,0
20250401,152300,307463565,9180,9180,9180,9180,0
20250401,152200,307463565,9180,9180,9180,9180,0
20250401,152100,307463565,9180,9180,9180,9180,0
20250401,152000,307463565,9180,9180,9180,9180,0
20250401,151900,307463565,9180,9180,9180,9180,5
20250401,151800,307417665,9180,9180,9180,9180,0
20250401,151700,307417665,9180,9150,9180,9150,38
20250401,151600,307069545,9180,9160,9180,9150,80
20250401,151500,306336865,9170,9170,9180,9170,37
20250401,151400,305997555,9180,9180,9180,9180,200
20250401,151300,304161555,9180,9180,9180,9140,2142
20250401,151200,284557065,9180,9180,9200,9180,18
20250401,151100,284391785,9180,9180,9200,9180,167
20250401,151000,282857855,9175,9180,9180,9175,215
20250401,150900,280884985,9185,9185,9185,9185,1
20250401,150800,280875800,9190,9180,9190,9180,36
20250401,150700,280545160,9200,9200,9200,9200,1
20250401,150600,280535960,9180,9180,9180,9180,20
20250401,150500,280352360,9200,9200,9200,9200,5
20250401,150400,280306360,9180,9180,9180,9180,442
20250401,150300,276248800,9180,9190,9200,9180,618
20250401,150200,270574860,9190,9200,9200,9190,52
20250401,150100,270096530,9190,9190,9190,9190,35
20250401,150000,269774880,9200,9200,9200,9200,13
20250401,145900,269655280,9190,9200,9200,9190,33
20250401,145800,269351880,9210,9190,9210,9190,21
20250401,145700,269158870,9210,9210,9210,9210,29
20250401,145600,268891780,9210,9190,9210,9190,30
20250401,145500,268615880,9200,9200,9200,9200,108
20250401,145400,267622280,9200,9190,9200,9190,207
20250401,145300,265718080,9200,9200,9200,9200,11
20250401,145200,265616880,9190,9200,9200,9190,30
20250401,145100,265341080,9210,9210,9210,9210,16
20250401,145000,265193720,9210,9210,9210,9210,9
20250401,144900,265110830,9200,9190,9200,9190,50
20250401,144800,264651030,9200,9200,9200,9200,12
20250401,144700,264540630,9200,9210,9210,9200,77
20250401,144600,263832120,9200,9200,9200,9200,0
20250401,144500,263832120,9200,9210,9210,9200,112
20250401,144400,262800800,9200,9200,9200,9200,20
20250401,144300,262616800,9210,9210,9210,9210,16
20250401,144200,262469440,9210,9210,9210,9210,20
20250401,144100,262285240,9210,9210,9210,9210,6
20250401,144000,262229980,9210,9220,9220,9210,15
20250401,143900,262091820,9210,9210,9210,9210,20
20250401,143800,261907620,9220,9220,9220,9220,0
20250401,143700,261907620,9220,9220,9220,9220,20
20250401,143600,261723220,9210,9210,9210,9210,0
20250401,143500,261723220,9210,9210,9210,9210,20
20250401,143400,261539020,9200,9200,9200,9200,1
20250401,143300,261529820,9210,9210,9210,9210,25
20250401,143200,261299570,9220,9220,9220,9210,17
20250401,143100,261142880,9220,9220,9220,9220,12
20250401,143000,261032240,9210,9220,9220,9210,29
20250401,142900,260765060,9220,9220,9220,9220,0
20250401,142800,260765060,9220,9220,9220,9220,15
20250401,142700,260626760,9230,9230,9230,9230,20
20250401,142600,260442160,9250,9250,9250,9250,2
20250401,142500,260423660,9230,9210,9250,9210,31
20250401,142400,260137900,9240,9220,9250,9220,8
20250401,142300,260064070,9220,9220,9220,9220,30
20250401,142200,259787470,9220,9220,9220,9220,0
20250401,142100,259787470,9220,9220,9220,9220,5
20250401,142000,259741370,9230,9230,9230,9230,35
20250401,141900,259418320,9220,9220,9220,9220,0
20250401,141800,259418320,9220,9220,9220,9220,20
20250401,141700,259233920,9250,9250,9250,9250,0
20250401,141600,259233920,9250,9240,9250,9230,39
20250401,141500,258873750,9210,9210,9210,9210,0
20250401,141400,258873750,9210,9230,9230,9210,389
20250401,141300,255287360,9220,9220,9220,9220,20
20250401,141200,255102960,9240,9220,9240,9220,15
20250401,141100,254964640,9220,9220,9220,9220,6
20250401,141000,254909320,9220,9220,9220,9220,7
20250401,140900,254844780,9220,9220,9220,9220,13
20250401,140800,254724920,9220,9220,9220,9220,20
20250401,140700,254540520,9220,9220,9220,9220,0
20250401,140600,254540520,9220,9220,9220,9220,20
20250401,140500,254356120,9220,9220,9220,9220,0
20250401,140400,254356120,9220,9240,9240,9220,22
20250401,140300,254153240,9220,9220,9220,9220,0
20250401,140200,254153240,9220,9220,9240,9220,37
20250401,140100,253811940,9210,9210,9210,9210,20
20250401,140000,253627740,9220,9220,9220,9220,0
20250401,135900,253627740,9220,9220,9220,9220,11
20250401,135800,253526320,9210,9210,9210,9210,0
20250401,135700,253526320,9210,9210,9210,9210,20
20250401,135600,253342120,9220,9220,9220,9220,81
20250401,135500,252595300,9220,9230,9230,9220,126
20250401,135400,251432470,9210,9210,9210,9210,20
20250401,135300,251248270,9230,9230,9230,9230,1
20250401,135200,251239040,9210,9210,9210,9210,20
20250401,135100,251054840,9210,9210,9210,9210,200
20250401,135000,249212840,9210,9220,9220,9210,33
20250401,134900,248908780,9210,9210,9210,9210,25
20250401,134800,248678530,9220,9210,9220,9210,109
20250401,134700,247674630,9220,9220,9220,9220,6
20250401,134600,247619310,9220,9220,9220,9220,0
20250401,134500,247619310,9220,9210,9220,9210,30
20250401,134400,247342910,9210,9210,9210,9210,108
20250401,134300,246348230,9220,9220,9220,9220,10
20250401,134200,246256030,9230,9230,9230,9230,4
20250401,134100,246219110,9230,9230,9230,9230,19
20250401,134000,246043740,9220,9220,9220,9220,20
20250401,133900,245859340,9230,9230,9230,9230,0
20250401,133800,245859340,9230,9230,9230,9230,2
20250401,133700,245840880,9240,9240,9240,9240,13
20250401,133600,245720760,9240,9240,9240,9240,15
20250401,133500,245582160,9240,9240,9240,9240,9
20250401,133400,245499000,9240,9240,9240,9240,20
20250401,133300,245314200,9240,9220,9240,9220,22
20250401,133200,245111320,9230,9220,9230,9220,12
20250401,133100,245000610,9220,9220,9220,9220,15
20250401,133000,244862310,9220,9220,9220,9220,20
20250401,132900,244677910,9230,9230,9230,9230,0
20250401,132800,244677910,9230,9240,9240,9230,19
20250401,132700,244502480,9220,9220,9220,9220,0
20250401,132600,244502480,9220,9220,9220,9220,20
20250401,132500,244318080,9240,9240,9240,9240,0
20250401,132400,244318080,9240,9210,9240,9210,21
20250401,132300,244124640,9240,9230,9240,9200,26
20250401,132200,243885220,9220,9210,9220,9210,494
20250401,132100,239330640,9210,9220,9220,9210,23
20250401,132000,239118680,9220,9220,9220,9220,3
20250401,131900,239091020,9220,9220,9220,9210,30
20250401,131800,238814620,9220,9220,9220,9220,31
20250401,131700,238528800,9240,9240,9240,9240,0
20250401,131600,238528800,9240,9210,9240,9210,21
20250401,131500,238335360,9240,9240,9240,9240,1
20250401,131400,238326120,9210,9240,9240,9210,47
20250401,131300,237892570,9240,9240,9240,9240,1
20250401,131200,237883330,9210,9230,9230,9210,22
20250401,131100,237680670,9230,9210,9230,9210,30
20250401,131000,237404170,9230,9230,9230,9230,0
20250401,130900,237404170,9230,9240,9240,9230,9
20250401,130800,237321090,9230,9230,9230,9230,8
20250401,130700,237247250,9220,9220,9220,9220,22
20250401,130600,237044410,9200,9200,9200,9200,0
20250401,130500,237044410,9200,9220,9220,9200,21
20250401,130400,236851190,9190,9210,9220,9190,585
20250401,130300,231459310,9190,9200,9200,9190,108
20250401,130200,230466660,9200,9200,9200,9200,12
20250401,130100,230356260,9210,9210,9210,9210,1
20250401,130000,230347050,9190,9210,9210,9190,40
20250401,125900,229979050,9210,9190,9210,9190,26
20250401,125800,229740040,9200,9200,9200,9200,0
20250401,125700,229740040,9200,9200,9200,9200,15
20250401,125600,229602040,9200,9200,9200,9200,13
20250401,125500,229482440,9200,9200,9200,9200,12
20250401,125400,229372040,9210,9210,9210,9210,1
20250401,125300,229362830,9190,9220,9220,9190,35
20250401,125200,229040860,9200,9200,9200,9200,20
20250401,125100,228856860,9210,9220,9220,9210,167
20250401,125000,227318710,9220,9230,9230,9210,27
20250401,124900,227069960,9220,9220,9220,9220,12
20250401,124800,226959320,9210,9220,9220,9210,31
20250401,124700,226673700,9215,9215,9215,9215,2
20250401,124600,226655270,9220,9230,9230,9220,21
20250401,124500,226461520,9220,9220,9220,9220,20
20250401,124400,226277120,9220,9220,9220,9220,0
20250401,124300,226277120,9220,9210,9220,9210,23
20250401,124200,226065260,9220,9220,9220,9220,13
20250401,124100,225945400,9220,9220,9220,9220,12
20250401,124000,225834760,9220,9220,9220,9220,12
20250401,123900,225724120,9230,9230,9230,9230,14
20250401,123800,225594900,9210,9210,9210,9210,20
20250401,123700,225410700,9200,9200,9200,9200,0
20250401,123600,225410700,9200,9200,9200,9200,20
20250401,123500,225226700,9210,9210,9210,9210,8
20250401,123400,225153020,9210,9220,9220,9210,136
20250401,123300,223899220,9220,9220,9220,9220,2
20250401,123200,223880780,9220,9220,9220,9220,11
20250401,123100,223779360,9190,9190,9190,9190,20
20250401,123000,223595560,9190,9190,9190,9190,0
20250401,122900,223595560,9190,9190,9190,9190,20
20250401,122800,223411760,9180,9180,9180,9180,20
20250401,122700,223228160,9220,9200,9220,9200,13
20250401,122600,223108330,9220,9190,9220,9190,21
20250401,122500,222915310,9210,9210,9210,9210,11
20250401,122400,222814000,9220,9170,9220,9170,22
20250401,122300,222612180,9200,9200,9200,9200,13
20250401,122200,222492580,9190,9190,9190,9190,20
20250401,122100,222308780,9180,9180,9180,9180,20
20250401,122000,222125180,9180,9180,9180,9180,0
20250401,121900,222125180,9180,9200,9200,9180,1240
20250401,121800,210739550,9200,9200,9200,9200,0
20250401,121700,210739550,9200,9200,9200,9200,18
20250401,121600,210573950,9200,9200,9200,9200,7
20250401,121500,210509550,9200,9200,9200,9200,13
20250401,121400,210389950,9220,9180,9220,9180,22
20250401,121300,210187920,9190,9190,9190,9190,0
20250401,121200,210187920,9190,9210,9210,9190,30
20250401,121100,209912020,9210,9210,9210,9210,1
20250401,121000,209902810,9180,9180,9180,9180,20
20250401,120900,209719210,9170,9170,9170,9170,20
20250401,120800,209535810,9210,9210,9210,9210,0
20250401,120700,209535810,9210,9210,9210,9170,1003
20250401,120600,200332020,9210,9200,9210,9200,10
20250401,120500,200239950,9210,9210,9220,9210,32
20250401,120400,199945120,9200,9200,9200,9200,0
20250401,120300,199945120,9200,9210,9210,9200,21
20250401,120200,199751910,9190,9190,9190,9190,20
20250401,120100,199568110,9210,9210,9210,9210,0
20250401,120000,199568110,9210,9190,9210,9190,21
20250401,115900,199375100,9180,9180,9180,9180,206
20250401,115800,197484020,9190,9200,9200,9190,34
20250401,115700,197171420,9190,9190,9190,9190,0
20250401,115600,197171420,9190,9200,9200,9190,22
20250401,115500,196969220,9200,9200,9200,9200,18
20250401,115400,196803620,9200,9200,9200,9200,7
20250401,115300,196739220,9200,9200,9200,9200,13
20250401,115200,196619620,9210,9210,9210,9210,0
20250401,115100,196619620,9210,9220,9220,9210,16
20250401,115000,196472200,9200,9200,9200,9200,20
20250401,114900,196288200,9220,9220,9220,9220,0
20250401,114800,196288200,9220,9220,9220,9220,4
20250401,114700,196251320,9230,9230,9230,9230,23
20250401,114600,196039030,9230,9260,9260,9230,8
20250401,114500,195965020,9230,9230,9230,9230,9
20250401,114400,195881950,9230,9230,9230,9230,12
20250401,114300,195771190,9200,9200,9200,9200,20
20250401,114200,195587190,9210,9210,9210,9210,0
20250401,114100,195587190,9210,9200,9210,9200,817
20250401,114000,188062820,9200,9200,9200,9200,9
20250401,113900,187980020,9200,9200,9200,9200,11
20250401,113800,187878820,9200,9200,9200,9200,20
20250401,113700,187694820,9210,9220,9220,9210,421
20250401,113600,183816880,9220,9240,9240,9220,41
20250401,113500,183438550,9240,9240,9240,9240,0
20250401,113400,183438550,9240,9240,9240,9240,12
20250401,113300,183327670,9260,9260,9260,9260,10
20250401,113200,183235070,9230,9230,9230,9230,20
20250401,113100,183050470,9260,9230,9260,9230,31
20250401,113000,182764020,9260,9250,9260,9250,146
20250401,112900,181413510,9250,9240,9250,9240,462
20250401,112800,177140960,9240,9230,9240,9230,13
20250401,112700,177020950,9230,9240,9240,9230,410
20250401,112600,173232640,9230,9220,9240,9220,10
20250401,112500,173140330,9190,9250,9250,9190,60
20250401,112400,172586930,9240,9240,9240,9240,20
20250401,112300,172402130,9250,9250,9250,9250,1
20250401,112200,172392880,9230,9230,9230,9230,20
20250401,112100,172208280,9230,9230,9230,9230,9
20250401,112000,172125210,9230,9230,9230,9230,11
20250401,111900,172023680,9220,9220,9220,9220,20
20250401,111800,171839280,9210,9210,9210,9210,0
20250401,111700,171839280,9210,9250,9250,9210,32
20250401,111600,171544080,9190,9190,9190,9190,0
20250401,111500,171544080,9190,9230,9240,9190,1020
20250401,111400,162120320,9230,9170,9230,9170,38
20250401,111300,161770080,9220,9210,9220,9160,1251
20250401,111200,150301670,9220,9220,9220,9200,9
20250401,111100,150218710,9230,9230,9240,9230,178
20250401,111000,148575650,9230,9230,9240,9230,64
20250401,110900,147984400,9240,9240,9240,9240,0
20250401,110800,147984400,9240,9220,9240,9220,318
20250401,110700,145052180,9220,9220,9220,9200,1021
20250401,110600,135638580,9190,9200,9200,9190,112
20250401,110500,134608190,9210,9200,9210,9200,33
20250401,110400,134304460,9210,9210,9210,9210,9
20250401,110300,134221570,9210,9210,9210,9210,11
20250401,110200,134120260,9210,9210,9210,9210,39
20250401,110100,133761070,9210,9200,9210,9200,280
20250401,110000,131184960,9200,9190,9200,9190,31
20250401,105900,130899960,9200,9200,9200,9200,208
20250401,105800,128986360,9190,9180,9190,9160,1720
20250401,105700,113196560,9170,9180,9180,9170,20
20250401,105600,113012990,9170,9170,9170,9160,84
20250401,105500,112242910,9180,9180,9180,9180,15
20250401,105400,112105210,9180,9180,9180,9170,48
20250401,105300,111664770,9180,9170,9180,9170,40
20250401,105200,111297770,9180,9170,9180,9170,24
20250401,105100,111077490,9170,9180,9180,9170,31
20250401,105000,110793070,9170,9170,9180,9170,17
20250401,104900,110637160,9150,9170,9180,9150,30
20250401,104800,110361920,9180,9170,9180,9150,36
20250401,104700,110032140,9170,9170,9170,9170,14
20250401,104600,109903760,9170,9160,9170,9120,70
20250401,104500,109263270,9150,9150,9160,9150,29
20250401,104400,108997650,9160,9160,9160,9140,29
20250401,104300,108732240,9160,9140,9170,9140,69
20250401,104200,108100850,9140,9140,9150,9140,39
20250401,104100,107744290,9130,9130,9130,9130,20
20250401,104000,107561690,9140,9140,9140,9140,24
20250401,103900,107342330,9170,9180,9180,9110,39
20250401,103800,106985920,9150,9140,9150,9140,30
20250401,103700,106711440,9150,9140,9180,9140,29
20250401,103600,106445970,9160,9140,9160,9140,17
20250401,103500,106290570,9140,9140,9160,9140,34
20250401,103400,105979740,9140,9140,9140,9120,31
20250401,103300,105696800,9140,9140,9140,9140,8
20250401,103200,105623680,9130,9140,9140,9130,25
20250401,103100,105395380,9140,9130,9140,9130,23
20250401,103000,105185340,9130,9140,9140,9130,26
20250401,102900,104947720,9140,9160,9160,9130,31
20250401,102800,104664080,9180,9130,9180,9130,162
20250401,102700,103179170,9120,9120,9120,9120,20
20250401,102600,102996770,9130,9160,9160,9130,13
20250401,102500,102878020,9150,9160,9180,9150,52
20250401,102400,102402080,9150,9140,9150,9140,42
20250401,102300,102017920,9140,9140,9140,9140,24
20250401,102200,101798560,9130,9150,9150,9130,9
20250401,102100,101716260,9150,9130,9150,9130,20
20250401,102000,101533300,9120,9120,9120,9120,20
20250401,101900,101350900,9110,9110,9110,9110,0
20250401,101800,101350900,9110,9130,9150,9110,23
20250401,101700,101141270,9100,9130,9160,9100,1002
20250401,101600,92019460,9110,9170,9170,9100,210
20250401,101500,90106590,9130,9120,9130,9100,326
20250401,101400,87139740,9130,9130,9130,9130,12
20250401,101300,87030180,9110,9130,9130,9100,264
20250401,101200,84625110,9130,9160,9160,9130,441
20250401,101100,80595510,9180,9160,9180,9150,33
20250401,101000,80293410,9140,9160,9160,9140,9
20250401,100900,80210990,9160,9180,9180,9130,16
20250401,100800,80064500,9130,9110,9180,9110,30
20250401,100700,79790770,9100,9110,9110,9100,1014
20250401,100600,70553240,9180,9170,9180,9100,121
20250401,100500,69445060,9170,9090,9170,9090,49
20250401,100400,68998290,9090,9070,9110,9070,418
20250401,100300,65198370,9070,9070,9070,9070,14
20250401,100200,65071390,9080,9060,9080,9060,73
20250401,100100,64409710,9070,9080,9080,9070,24
20250401,100000,64191910,9080,9080,9080,9080,0
20250401,095900,64191910,9080,9070,9080,9070,33
20250401,095800,63892470,9080,9070,9080,9070,31
20250401,095700,63611190,9080,9080,9080,9080,1
20250401,095600,63602110,9080,9060,9080,9060,21
20250401,095500,63411830,9100,9120,9130,9090,1769
20250401,095400,47325950,9120,9120,9120,9120,676
20250401,095300,41160830,9120,9120,9120,9120,1
20250401,095200,41151710,9110,9120,9120,9110,59
20250401,095100,40614120,9110,9110,9110,9110,20
20250401,095000,40431920,9130,9130,9130,9130,26
20250401,094900,40194540,9130,9140,9150,9130,5
20250401,094800,40148860,9150,9130,9150,9130,10
20250401,094700,40057540,9120,9120,9120,9120,69
20250401,094600,39428260,9120,9110,9120,9110,8
20250401,094500,39355370,9110,9100,9110,9090,41
20250401,094400,38982460,9100,9110,9110,9090,150
20250401,094300,37618060,9120,9120,9120,9120,10
20250401,094200,37526860,9120,9110,9120,9100,1095
20250401,094100,27562000,9110,9120,9120,9110,125
20250401,094000,26423060,9130,9130,9130,9130,12
20250401,093900,26313500,9150,9140,9150,9130,120
20250401,093800,25217870,9140,9140,9140,9140,137
20250401,093700,23965690,9140,9140,9140,9130,19
20250401,093600,23792090,9150,9150,9150,9150,12
20250401,093500,23682290,9150,9150,9150,9140,13
20250401,093400,23563350,9150,9150,9150,9150,3
20250401,093300,23535900,9150,9190,9190,9140,41
20250401,093200,23160350,9150,9190,9190,9150,10
20250401,093100,23068770,9150,9180,9190,9150,10
20250401,093000,22977160,9150,9150,9190,9150,7
20250401,092900,22913030,9150,9170,9180,9150,3
20250401,092800,22885530,9190,9150,9190,9150,16
20250401,092700,22739090,9200,9200,9200,9200,0
20250401,092600,22739090,9200,9200,9200,9200,0
20250401,092500,22739090,9200,9200,9200,9200,90
20250401,092400,21911090,9180,9150,9180,9150,6
20250401,092300,21856040,9200,9180,9200,9140,249
20250401,092200,19575110,9180,9180,9200,9180,112
20250401,092100,18546750,9180,9180,9180,9180,10
20250401,092000,18454950,9180,9180,9180,9180,14
20250401,091900,18326430,9200,9200,9200,9200,0
20250401,091800,18326430,9200,9200,9200,9200,1
20250401,091700,18317230,9200,9190,9200,9190,500
20250401,091600,13717240,9200,9200,9200,9200,0
20250401,091500,13717240,9200,9200,9200,9200,2
20250401,091400,13698840,9210,9210,9210,9210,0
20250401,091300,13698840,9210,9210,9210,9210,0
20250401,091200,13698840,9210,9210,9210,9210,0
20250401,091100,13698840,9210,9210,9210,9210,0
20250401,091000,13698840,9210,9210,9210,9210,0
20250401,090900,13698840,9210,9200,9210,9200,158
20250401,090800,12244160,9200,9160,9200,9160,304
20250401,090700,9451240,9160,9160,9160,9160,0
20250401,090600,9451240,9160,9160,9160,9160,195
20250401,090500,7665040,9180,9180,9180,9180,241
20250401,090400,5452660,9160,9160,9160,9160,0
20250401,090300,5452660,9160,9160,9160,9160,0
20250401,090200,5452660,9160,9180,9180,9160,51
20250401,090100,4985190,9170,9180,9180,9170,6
20250401,090000,4930160,9210,9160,9210,9160,537
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 214600 317316765 9200 9200 9200 9200 1071
3 20250401 214500 317316765 9200 9200 9200 9200 0
4 20250401 214400 317316765 9200 9200 9200 9200 0
5 20250401 214300 317316765 9200 9200 9200 9200 0
6 20250401 214200 317316765 9200 9200 9200 9200 0
7 20250401 214100 317316765 9200 9200 9200 9200 0
8 20250401 214000 317316765 9200 9200 9200 9200 0
9 20250401 213900 317316765 9200 9200 9200 9200 0
10 20250401 213800 317316765 9200 9200 9200 9200 0
11 20250401 213700 317316765 9200 9200 9200 9200 0
12 20250401 213600 317316765 9200 9200 9200 9200 0
13 20250401 213500 317316765 9200 9200 9200 9200 0
14 20250401 213400 317316765 9200 9200 9200 9200 0
15 20250401 213300 317316765 9200 9200 9200 9200 0
16 20250401 213200 317316765 9200 9200 9200 9200 0
17 20250401 213100 317316765 9200 9200 9200 9200 0
18 20250401 213000 317316765 9200 9200 9200 9200 0
19 20250401 212900 317316765 9200 9200 9200 9200 0
20 20250401 212800 317316765 9200 9200 9200 9200 0
21 20250401 212700 317316765 9200 9200 9200 9200 0
22 20250401 212600 317316765 9200 9200 9200 9200 0
23 20250401 212500 317316765 9200 9200 9200 9200 0
24 20250401 212400 317316765 9200 9200 9200 9200 0
25 20250401 212300 317316765 9200 9200 9200 9200 0
26 20250401 212200 317316765 9200 9200 9200 9200 0
27 20250401 212100 317316765 9200 9200 9200 9200 0
28 20250401 212000 317316765 9200 9200 9200 9200 0
29 20250401 211900 317316765 9200 9200 9200 9200 0
30 20250401 211800 317316765 9200 9200 9200 9200 0
31 20250401 211700 317316765 9200 9200 9200 9200 0
32 20250401 211600 317316765 9200 9200 9200 9200 1071
33 20250401 211500 317316765 9200 9200 9200 9200 0
34 20250401 211400 317316765 9200 9200 9200 9200 0
35 20250401 211300 317316765 9200 9200 9200 9200 0
36 20250401 211200 317316765 9200 9200 9200 9200 0
37 20250401 211100 317316765 9200 9200 9200 9200 0
38 20250401 211000 317316765 9200 9200 9200 9200 0
39 20250401 210900 317316765 9200 9200 9200 9200 0
40 20250401 210800 317316765 9200 9200 9200 9200 0
41 20250401 210700 317316765 9200 9200 9200 9200 0
42 20250401 210600 317316765 9200 9200 9200 9200 0
43 20250401 210500 317316765 9200 9200 9200 9200 0
44 20250401 210400 317316765 9200 9200 9200 9200 0
45 20250401 210300 317316765 9200 9200 9200 9200 0
46 20250401 210200 317316765 9200 9200 9200 9200 0
47 20250401 210100 317316765 9200 9200 9200 9200 0
48 20250401 210000 317316765 9200 9200 9200 9200 0
49 20250401 205900 317316765 9200 9200 9200 9200 0
50 20250401 205800 317316765 9200 9200 9200 9200 0
51 20250401 205700 317316765 9200 9200 9200 9200 0
52 20250401 205600 317316765 9200 9200 9200 9200 0
53 20250401 205500 317316765 9200 9200 9200 9200 0
54 20250401 205400 317316765 9200 9200 9200 9200 0
55 20250401 205300 317316765 9200 9200 9200 9200 0
56 20250401 205200 317316765 9200 9200 9200 9200 0
57 20250401 205100 317316765 9200 9200 9200 9200 0
58 20250401 205000 317316765 9200 9200 9200 9200 0
59 20250401 204900 317316765 9200 9200 9200 9200 0
60 20250401 204800 317316765 9200 9200 9200 9200 0
61 20250401 204700 317316765 9200 9200 9200 9200 0
62 20250401 204600 317316765 9200 9200 9200 9200 1071
63 20250401 204500 317316765 9200 9200 9200 9200 0
64 20250401 204400 317316765 9200 9200 9200 9200 0
65 20250401 204300 317316765 9200 9200 9200 9200 0
66 20250401 204200 317316765 9200 9200 9200 9200 0
67 20250401 204100 317316765 9200 9200 9200 9200 0
68 20250401 204000 317316765 9200 9200 9200 9200 0
69 20250401 203900 317316765 9200 9200 9200 9200 0
70 20250401 203800 317316765 9200 9200 9200 9200 0
71 20250401 203700 317316765 9200 9200 9200 9200 0
72 20250401 203600 317316765 9200 9200 9200 9200 0
73 20250401 203500 317316765 9200 9200 9200 9200 0
74 20250401 203400 317316765 9200 9200 9200 9200 0
75 20250401 203300 317316765 9200 9200 9200 9200 0
76 20250401 203200 317316765 9200 9200 9200 9200 0
77 20250401 203100 317316765 9200 9200 9200 9200 0
78 20250401 203000 317316765 9200 9200 9200 9200 0
79 20250401 202900 317316765 9200 9200 9200 9200 0
80 20250401 202800 317316765 9200 9200 9200 9200 0
81 20250401 202700 317316765 9200 9200 9200 9200 0
82 20250401 202600 317316765 9200 9200 9200 9200 0
83 20250401 202500 317316765 9200 9200 9200 9200 0
84 20250401 202400 317316765 9200 9200 9200 9200 0
85 20250401 202300 317316765 9200 9200 9200 9200 0
86 20250401 202200 317316765 9200 9200 9200 9200 0
87 20250401 202100 317316765 9200 9200 9200 9200 0
88 20250401 202000 317316765 9200 9200 9200 9200 0
89 20250401 201900 317316765 9200 9200 9200 9200 0
90 20250401 201800 317316765 9200 9200 9200 9200 0
91 20250401 201700 317316765 9200 9200 9200 9200 0
92 20250401 201600 317316765 9200 9200 9200 9200 1071
93 20250401 201500 317316765 9200 9200 9200 9200 0
94 20250401 201400 317316765 9200 9200 9200 9200 0
95 20250401 201300 317316765 9200 9200 9200 9200 0
96 20250401 201200 317316765 9200 9200 9200 9200 0
97 20250401 201100 317316765 9200 9200 9200 9200 0
98 20250401 201000 317316765 9200 9200 9200 9200 0
99 20250401 200900 317316765 9200 9200 9200 9200 0
100 20250401 200800 317316765 9200 9200 9200 9200 0
101 20250401 200700 317316765 9200 9200 9200 9200 0
102 20250401 200600 317316765 9200 9200 9200 9200 0
103 20250401 200500 317316765 9200 9200 9200 9200 0
104 20250401 200400 317316765 9200 9200 9200 9200 0
105 20250401 200300 317316765 9200 9200 9200 9200 0
106 20250401 200200 317316765 9200 9200 9200 9200 0
107 20250401 200100 317316765 9200 9200 9200 9200 0
108 20250401 200000 317316765 9200 9200 9200 9200 0
109 20250401 195900 317316765 9200 9200 9200 9200 0
110 20250401 195800 317316765 9200 9200 9200 9200 0
111 20250401 195700 317316765 9200 9200 9200 9200 0
112 20250401 195600 317316765 9200 9200 9200 9200 0
113 20250401 195500 317316765 9200 9200 9200 9200 0
114 20250401 195400 317316765 9200 9200 9200 9200 0
115 20250401 195300 317316765 9200 9200 9200 9200 0
116 20250401 195200 317316765 9200 9200 9200 9200 0
117 20250401 195100 317316765 9200 9200 9200 9200 0
118 20250401 195000 317316765 9200 9200 9200 9200 0
119 20250401 194900 317316765 9200 9200 9200 9200 0
120 20250401 194800 317316765 9200 9200 9200 9200 0
121 20250401 194700 317316765 9200 9200 9200 9200 0
122 20250401 194600 317316765 9200 9200 9200 9200 1071
123 20250401 194500 317316765 9200 9200 9200 9200 0
124 20250401 194400 317316765 9200 9200 9200 9200 0
125 20250401 194300 317316765 9200 9200 9200 9200 0
126 20250401 194200 317316765 9200 9200 9200 9200 0
127 20250401 194100 317316765 9200 9200 9200 9200 0
128 20250401 194000 317316765 9200 9200 9200 9200 0
129 20250401 193900 317316765 9200 9200 9200 9200 0
130 20250401 193800 317316765 9200 9200 9200 9200 0
131 20250401 193700 317316765 9200 9200 9200 9200 0
132 20250401 193600 317316765 9200 9200 9200 9200 0
133 20250401 193500 317316765 9200 9200 9200 9200 0
134 20250401 193400 317316765 9200 9200 9200 9200 0
135 20250401 193300 317316765 9200 9200 9200 9200 0
136 20250401 193200 317316765 9200 9200 9200 9200 0
137 20250401 193100 317316765 9200 9200 9200 9200 0
138 20250401 193000 317316765 9200 9200 9200 9200 0
139 20250401 192900 317316765 9200 9200 9200 9200 0
140 20250401 192800 317316765 9200 9200 9200 9200 0
141 20250401 192700 317316765 9200 9200 9200 9200 0
142 20250401 192600 317316765 9200 9200 9200 9200 0
143 20250401 192500 317316765 9200 9200 9200 9200 0
144 20250401 192400 317316765 9200 9200 9200 9200 0
145 20250401 192300 317316765 9200 9200 9200 9200 0
146 20250401 192200 317316765 9200 9200 9200 9200 0
147 20250401 192100 317316765 9200 9200 9200 9200 0
148 20250401 192000 317316765 9200 9200 9200 9200 0
149 20250401 191900 317316765 9200 9200 9200 9200 0
150 20250401 191800 317316765 9200 9200 9200 9200 0
151 20250401 191700 317316765 9200 9200 9200 9200 0
152 20250401 191600 317316765 9200 9200 9200 9200 1071
153 20250401 191500 317316765 9200 9200 9200 9200 0
154 20250401 191400 317316765 9200 9200 9200 9200 0
155 20250401 191300 317316765 9200 9200 9200 9200 0
156 20250401 191200 317316765 9200 9200 9200 9200 0
157 20250401 191100 317316765 9200 9200 9200 9200 0
158 20250401 191000 317316765 9200 9200 9200 9200 0
159 20250401 190900 317316765 9200 9200 9200 9200 0
160 20250401 190800 317316765 9200 9200 9200 9200 0
161 20250401 190700 317316765 9200 9200 9200 9200 0
162 20250401 190600 317316765 9200 9200 9200 9200 0
163 20250401 190500 317316765 9200 9200 9200 9200 0
164 20250401 190400 317316765 9200 9200 9200 9200 0
165 20250401 190300 317316765 9200 9200 9200 9200 0
166 20250401 190200 317316765 9200 9200 9200 9200 0
167 20250401 190100 317316765 9200 9200 9200 9200 0
168 20250401 190000 317316765 9200 9200 9200 9200 0
169 20250401 185900 317316765 9200 9200 9200 9200 0
170 20250401 185800 317316765 9200 9200 9200 9200 0
171 20250401 185700 317316765 9200 9200 9200 9200 0
172 20250401 185600 317316765 9200 9200 9200 9200 0
173 20250401 185500 317316765 9200 9200 9200 9200 0
174 20250401 185400 317316765 9200 9200 9200 9200 0
175 20250401 185300 317316765 9200 9200 9200 9200 0
176 20250401 185200 317316765 9200 9200 9200 9200 0
177 20250401 185100 317316765 9200 9200 9200 9200 0
178 20250401 185000 317316765 9200 9200 9200 9200 0
179 20250401 184900 317316765 9200 9200 9200 9200 0
180 20250401 184800 317316765 9200 9200 9200 9200 0
181 20250401 184700 317316765 9200 9200 9200 9200 0
182 20250401 184600 317316765 9200 9200 9200 9200 1071
183 20250401 184500 317316765 9200 9200 9200 9200 0
184 20250401 184400 317316765 9200 9200 9200 9200 0
185 20250401 184300 317316765 9200 9200 9200 9200 0
186 20250401 184200 317316765 9200 9200 9200 9200 0
187 20250401 184100 317316765 9200 9200 9200 9200 0
188 20250401 184000 317316765 9200 9200 9200 9200 0
189 20250401 183900 317316765 9200 9200 9200 9200 0
190 20250401 183800 317316765 9200 9200 9200 9200 0
191 20250401 183700 317316765 9200 9200 9200 9200 0
192 20250401 183600 317316765 9200 9200 9200 9200 0
193 20250401 183500 317316765 9200 9200 9200 9200 0
194 20250401 183400 317316765 9200 9200 9200 9200 0
195 20250401 183300 317316765 9200 9200 9200 9200 0
196 20250401 183200 317316765 9200 9200 9200 9200 0
197 20250401 183100 317316765 9200 9200 9200 9200 0
198 20250401 183000 317316765 9200 9200 9200 9200 0
199 20250401 182900 317316765 9200 9200 9200 9200 0
200 20250401 182800 317316765 9200 9200 9200 9200 0
201 20250401 182700 317316765 9200 9200 9200 9200 0
202 20250401 182600 317316765 9200 9200 9200 9200 0
203 20250401 182500 317316765 9200 9200 9200 9200 0
204 20250401 182400 317316765 9200 9200 9200 9200 0
205 20250401 182300 317316765 9200 9200 9200 9200 0
206 20250401 182200 317316765 9200 9200 9200 9200 0
207 20250401 182100 317316765 9200 9200 9200 9200 0
208 20250401 182000 317316765 9200 9200 9200 9200 0
209 20250401 181900 317316765 9200 9200 9200 9200 0
210 20250401 181800 317316765 9200 9200 9200 9200 0
211 20250401 181700 317316765 9200 9200 9200 9200 0
212 20250401 181600 317316765 9200 9200 9200 9200 1071
213 20250401 181500 317316765 9200 9200 9200 9200 0
214 20250401 181400 317316765 9200 9200 9200 9200 0
215 20250401 181300 317316765 9200 9200 9200 9200 0
216 20250401 181200 317316765 9200 9200 9200 9200 0
217 20250401 181100 317316765 9200 9200 9200 9200 0
218 20250401 181000 317316765 9200 9200 9200 9200 0
219 20250401 180900 317316765 9200 9200 9200 9200 0
220 20250401 180800 317316765 9200 9200 9200 9200 0
221 20250401 180700 317316765 9200 9200 9200 9200 0
222 20250401 180600 317316765 9200 9200 9200 9200 0
223 20250401 180500 317316765 9200 9200 9200 9200 0
224 20250401 180400 317316765 9200 9200 9200 9200 0
225 20250401 180300 317316765 9200 9200 9200 9200 0
226 20250401 180200 317316765 9200 9200 9200 9200 0
227 20250401 180100 317316765 9200 9200 9200 9200 0
228 20250401 180000 317316765 9200 9200 9200 9200 0
229 20250401 175900 317316765 9200 9200 9200 9200 0
230 20250401 175800 317316765 9200 9200 9200 9200 0
231 20250401 175700 317316765 9200 9200 9200 9200 0
232 20250401 175600 317316765 9200 9200 9200 9200 0
233 20250401 175500 317316765 9200 9200 9200 9200 0
234 20250401 175400 317316765 9200 9200 9200 9200 0
235 20250401 175300 317316765 9200 9200 9200 9200 0
236 20250401 175200 317316765 9200 9200 9200 9200 0
237 20250401 175100 317316765 9200 9200 9200 9200 0
238 20250401 175000 317316765 9200 9200 9200 9200 0
239 20250401 174900 317316765 9200 9200 9200 9200 0
240 20250401 174800 317316765 9200 9200 9200 9200 0
241 20250401 174700 317316765 9200 9200 9200 9200 0
242 20250401 174600 317316765 9200 9200 9200 9200 1071
243 20250401 174500 317316765 9200 9200 9200 9200 0
244 20250401 174400 317316765 9200 9200 9200 9200 0
245 20250401 174300 317316765 9200 9200 9200 9200 0
246 20250401 174200 317316765 9200 9200 9200 9200 0
247 20250401 174100 317316765 9200 9200 9200 9200 0
248 20250401 174000 317316765 9200 9200 9200 9200 0
249 20250401 173900 317316765 9200 9200 9200 9200 0
250 20250401 173800 317316765 9200 9200 9200 9200 0
251 20250401 173700 317316765 9200 9200 9200 9200 0
252 20250401 173600 317316765 9200 9200 9200 9200 0
253 20250401 173500 317316765 9200 9200 9200 9200 0
254 20250401 173400 317316765 9200 9200 9200 9200 0
255 20250401 173300 317316765 9200 9200 9200 9200 0
256 20250401 173200 317316765 9200 9200 9200 9200 0
257 20250401 173100 317316765 9200 9200 9200 9200 0
258 20250401 173000 317316765 9200 9200 9200 9200 0
259 20250401 172900 317316765 9200 9200 9200 9200 0
260 20250401 172800 317316765 9200 9200 9200 9200 0
261 20250401 172700 317316765 9200 9200 9200 9200 0
262 20250401 172600 317316765 9200 9200 9200 9200 0
263 20250401 172500 317316765 9200 9200 9200 9200 0
264 20250401 172400 317316765 9200 9200 9200 9200 0
265 20250401 172300 317316765 9200 9200 9200 9200 0
266 20250401 172200 317316765 9200 9200 9200 9200 0
267 20250401 172100 317316765 9200 9200 9200 9200 0
268 20250401 172000 317316765 9200 9200 9200 9200 0
269 20250401 171900 317316765 9200 9200 9200 9200 0
270 20250401 171800 317316765 9200 9200 9200 9200 0
271 20250401 171700 317316765 9200 9200 9200 9200 0
272 20250401 171600 317316765 9200 9200 9200 9200 1071
273 20250401 171500 317316765 9200 9200 9200 9200 0
274 20250401 171400 317316765 9200 9200 9200 9200 0
275 20250401 171300 317316765 9200 9200 9200 9200 0
276 20250401 171200 317316765 9200 9200 9200 9200 0
277 20250401 171100 317316765 9200 9200 9200 9200 0
278 20250401 171000 317316765 9200 9200 9200 9200 0
279 20250401 170900 317316765 9200 9200 9200 9200 0
280 20250401 170800 317316765 9200 9200 9200 9200 0
281 20250401 170700 317316765 9200 9200 9200 9200 0
282 20250401 170600 317316765 9200 9200 9200 9200 0
283 20250401 170500 317316765 9200 9200 9200 9200 0
284 20250401 170400 317316765 9200 9200 9200 9200 0
285 20250401 170300 317316765 9200 9200 9200 9200 0
286 20250401 170200 317316765 9200 9200 9200 9200 0
287 20250401 170100 317316765 9200 9200 9200 9200 0
288 20250401 170000 317316765 9200 9200 9200 9200 0
289 20250401 165900 317316765 9200 9200 9200 9200 0
290 20250401 165800 317316765 9200 9200 9200 9200 0
291 20250401 165700 317316765 9200 9200 9200 9200 0
292 20250401 165600 317316765 9200 9200 9200 9200 0
293 20250401 165500 317316765 9200 9200 9200 9200 0
294 20250401 165400 317316765 9200 9200 9200 9200 0
295 20250401 165300 317316765 9200 9200 9200 9200 0
296 20250401 165200 317316765 9200 9200 9200 9200 0
297 20250401 165100 317316765 9200 9200 9200 9200 0
298 20250401 165000 317316765 9200 9200 9200 9200 0
299 20250401 164900 317316765 9200 9200 9200 9200 0
300 20250401 164800 317316765 9200 9200 9200 9200 0
301 20250401 164700 317316765 9200 9200 9200 9200 0
302 20250401 164600 317316765 9200 9200 9200 9200 1071
303 20250401 164500 317316765 9200 9200 9200 9200 0
304 20250401 164400 317316765 9200 9200 9200 9200 0
305 20250401 164300 317316765 9200 9200 9200 9200 0
306 20250401 164200 317316765 9200 9200 9200 9200 0
307 20250401 164100 317316765 9200 9200 9200 9200 0
308 20250401 164000 317316765 9200 9200 9200 9200 0
309 20250401 163900 317316765 9200 9200 9200 9200 0
310 20250401 163800 317316765 9200 9200 9200 9200 0
311 20250401 163700 317316765 9200 9200 9200 9200 0
312 20250401 163600 317316765 9200 9200 9200 9200 0
313 20250401 163500 317316765 9200 9200 9200 9200 0
314 20250401 163400 317316765 9200 9200 9200 9200 0
315 20250401 163300 317316765 9200 9200 9200 9200 0
316 20250401 163200 317316765 9200 9200 9200 9200 0
317 20250401 163100 317316765 9200 9200 9200 9200 0
318 20250401 163000 317316765 9200 9200 9200 9200 0
319 20250401 162900 317316765 9200 9200 9200 9200 0
320 20250401 162800 317316765 9200 9200 9200 9200 0
321 20250401 162700 317316765 9200 9200 9200 9200 0
322 20250401 162600 317316765 9200 9200 9200 9200 0
323 20250401 162500 317316765 9200 9200 9200 9200 0
324 20250401 162400 317316765 9200 9200 9200 9200 0
325 20250401 162300 317316765 9200 9200 9200 9200 0
326 20250401 162200 317316765 9200 9200 9200 9200 0
327 20250401 162100 317316765 9200 9200 9200 9200 0
328 20250401 162000 317316765 9200 9200 9200 9200 0
329 20250401 161900 317316765 9200 9200 9200 9200 0
330 20250401 161800 317316765 9200 9200 9200 9200 0
331 20250401 161700 317316765 9200 9200 9200 9200 0
332 20250401 161600 317316765 9200 9200 9200 9200 1071
333 20250401 161500 317316765 9200 9200 9200 9200 0
334 20250401 161400 317316765 9200 9200 9200 9200 0
335 20250401 161300 317316765 9200 9200 9200 9200 0
336 20250401 161200 317316765 9200 9200 9200 9200 0
337 20250401 161100 317316765 9200 9200 9200 9200 0
338 20250401 161000 317316765 9200 9200 9200 9200 0
339 20250401 160900 317316765 9200 9200 9200 9200 0
340 20250401 160800 317316765 9200 9200 9200 9200 0
341 20250401 160700 317316765 9200 9200 9200 9200 0
342 20250401 160600 317316765 9200 9200 9200 9200 0
343 20250401 160500 317316765 9200 9200 9200 9200 0
344 20250401 160400 317316765 9200 9200 9200 9200 0
345 20250401 160300 317316765 9200 9200 9200 9200 0
346 20250401 160200 317316765 9200 9200 9200 9200 0
347 20250401 160100 317316765 9200 9200 9200 9200 0
348 20250401 160000 317316765 9200 9200 9200 9200 0
349 20250401 155900 317316765 9200 9200 9200 9200 0
350 20250401 155800 317316765 9200 9200 9200 9200 0
351 20250401 155700 317316765 9200 9200 9200 9200 0
352 20250401 155600 317316765 9200 9200 9200 9200 0
353 20250401 155500 317316765 9200 9200 9200 9200 0
354 20250401 155400 317316765 9200 9200 9200 9200 0
355 20250401 155300 317316765 9200 9200 9200 9200 0
356 20250401 155200 317316765 9200 9200 9200 9200 0
357 20250401 155100 317316765 9200 9200 9200 9200 0
358 20250401 155000 317316765 9200 9200 9200 9200 0
359 20250401 154900 317316765 9200 9200 9200 9200 0
360 20250401 154800 317316765 9200 9200 9200 9200 0
361 20250401 154700 317316765 9200 9200 9200 9200 0
362 20250401 154600 317316765 9200 9200 9200 9200 1071
363 20250401 154500 317316765 9200 9200 9200 9200 0
364 20250401 154400 317316765 9200 9200 9200 9200 0
365 20250401 154300 317316765 9200 9200 9200 9200 0
366 20250401 154200 317316765 9200 9200 9200 9200 0
367 20250401 154100 317316765 9200 9200 9200 9200 0
368 20250401 154000 317316765 9200 9200 9200 9200 0
369 20250401 153900 317316765 9200 9200 9200 9200 0
370 20250401 153800 317316765 9200 9200 9200 9200 0
371 20250401 153700 317316765 9200 9200 9200 9200 0
372 20250401 153600 317316765 9200 9200 9200 9200 0
373 20250401 153500 317316765 9200 9200 9200 9200 0
374 20250401 153400 317316765 9200 9200 9200 9200 0
375 20250401 153300 317316765 9200 9200 9200 9200 0
376 20250401 153200 317316765 9200 9200 9200 9200 0
377 20250401 153100 317316765 9200 9200 9200 9200 0
378 20250401 153000 317316765 9200 9200 9200 9200 1071
379 20250401 152900 307463565 9180 9180 9180 9180 0
380 20250401 152800 307463565 9180 9180 9180 9180 0
381 20250401 152700 307463565 9180 9180 9180 9180 0
382 20250401 152600 307463565 9180 9180 9180 9180 0
383 20250401 152500 307463565 9180 9180 9180 9180 0
384 20250401 152400 307463565 9180 9180 9180 9180 0
385 20250401 152300 307463565 9180 9180 9180 9180 0
386 20250401 152200 307463565 9180 9180 9180 9180 0
387 20250401 152100 307463565 9180 9180 9180 9180 0
388 20250401 152000 307463565 9180 9180 9180 9180 0
389 20250401 151900 307463565 9180 9180 9180 9180 5
390 20250401 151800 307417665 9180 9180 9180 9180 0
391 20250401 151700 307417665 9180 9150 9180 9150 38
392 20250401 151600 307069545 9180 9160 9180 9150 80
393 20250401 151500 306336865 9170 9170 9180 9170 37
394 20250401 151400 305997555 9180 9180 9180 9180 200
395 20250401 151300 304161555 9180 9180 9180 9140 2142
396 20250401 151200 284557065 9180 9180 9200 9180 18
397 20250401 151100 284391785 9180 9180 9200 9180 167
398 20250401 151000 282857855 9175 9180 9180 9175 215
399 20250401 150900 280884985 9185 9185 9185 9185 1
400 20250401 150800 280875800 9190 9180 9190 9180 36
401 20250401 150700 280545160 9200 9200 9200 9200 1
402 20250401 150600 280535960 9180 9180 9180 9180 20
403 20250401 150500 280352360 9200 9200 9200 9200 5
404 20250401 150400 280306360 9180 9180 9180 9180 442
405 20250401 150300 276248800 9180 9190 9200 9180 618
406 20250401 150200 270574860 9190 9200 9200 9190 52
407 20250401 150100 270096530 9190 9190 9190 9190 35
408 20250401 150000 269774880 9200 9200 9200 9200 13
409 20250401 145900 269655280 9190 9200 9200 9190 33
410 20250401 145800 269351880 9210 9190 9210 9190 21
411 20250401 145700 269158870 9210 9210 9210 9210 29
412 20250401 145600 268891780 9210 9190 9210 9190 30
413 20250401 145500 268615880 9200 9200 9200 9200 108
414 20250401 145400 267622280 9200 9190 9200 9190 207
415 20250401 145300 265718080 9200 9200 9200 9200 11
416 20250401 145200 265616880 9190 9200 9200 9190 30
417 20250401 145100 265341080 9210 9210 9210 9210 16
418 20250401 145000 265193720 9210 9210 9210 9210 9
419 20250401 144900 265110830 9200 9190 9200 9190 50
420 20250401 144800 264651030 9200 9200 9200 9200 12
421 20250401 144700 264540630 9200 9210 9210 9200 77
422 20250401 144600 263832120 9200 9200 9200 9200 0
423 20250401 144500 263832120 9200 9210 9210 9200 112
424 20250401 144400 262800800 9200 9200 9200 9200 20
425 20250401 144300 262616800 9210 9210 9210 9210 16
426 20250401 144200 262469440 9210 9210 9210 9210 20
427 20250401 144100 262285240 9210 9210 9210 9210 6
428 20250401 144000 262229980 9210 9220 9220 9210 15
429 20250401 143900 262091820 9210 9210 9210 9210 20
430 20250401 143800 261907620 9220 9220 9220 9220 0
431 20250401 143700 261907620 9220 9220 9220 9220 20
432 20250401 143600 261723220 9210 9210 9210 9210 0
433 20250401 143500 261723220 9210 9210 9210 9210 20
434 20250401 143400 261539020 9200 9200 9200 9200 1
435 20250401 143300 261529820 9210 9210 9210 9210 25
436 20250401 143200 261299570 9220 9220 9220 9210 17
437 20250401 143100 261142880 9220 9220 9220 9220 12
438 20250401 143000 261032240 9210 9220 9220 9210 29
439 20250401 142900 260765060 9220 9220 9220 9220 0
440 20250401 142800 260765060 9220 9220 9220 9220 15
441 20250401 142700 260626760 9230 9230 9230 9230 20
442 20250401 142600 260442160 9250 9250 9250 9250 2
443 20250401 142500 260423660 9230 9210 9250 9210 31
444 20250401 142400 260137900 9240 9220 9250 9220 8
445 20250401 142300 260064070 9220 9220 9220 9220 30
446 20250401 142200 259787470 9220 9220 9220 9220 0
447 20250401 142100 259787470 9220 9220 9220 9220 5
448 20250401 142000 259741370 9230 9230 9230 9230 35
449 20250401 141900 259418320 9220 9220 9220 9220 0
450 20250401 141800 259418320 9220 9220 9220 9220 20
451 20250401 141700 259233920 9250 9250 9250 9250 0
452 20250401 141600 259233920 9250 9240 9250 9230 39
453 20250401 141500 258873750 9210 9210 9210 9210 0
454 20250401 141400 258873750 9210 9230 9230 9210 389
455 20250401 141300 255287360 9220 9220 9220 9220 20
456 20250401 141200 255102960 9240 9220 9240 9220 15
457 20250401 141100 254964640 9220 9220 9220 9220 6
458 20250401 141000 254909320 9220 9220 9220 9220 7
459 20250401 140900 254844780 9220 9220 9220 9220 13
460 20250401 140800 254724920 9220 9220 9220 9220 20
461 20250401 140700 254540520 9220 9220 9220 9220 0
462 20250401 140600 254540520 9220 9220 9220 9220 20
463 20250401 140500 254356120 9220 9220 9220 9220 0
464 20250401 140400 254356120 9220 9240 9240 9220 22
465 20250401 140300 254153240 9220 9220 9220 9220 0
466 20250401 140200 254153240 9220 9220 9240 9220 37
467 20250401 140100 253811940 9210 9210 9210 9210 20
468 20250401 140000 253627740 9220 9220 9220 9220 0
469 20250401 135900 253627740 9220 9220 9220 9220 11
470 20250401 135800 253526320 9210 9210 9210 9210 0
471 20250401 135700 253526320 9210 9210 9210 9210 20
472 20250401 135600 253342120 9220 9220 9220 9220 81
473 20250401 135500 252595300 9220 9230 9230 9220 126
474 20250401 135400 251432470 9210 9210 9210 9210 20
475 20250401 135300 251248270 9230 9230 9230 9230 1
476 20250401 135200 251239040 9210 9210 9210 9210 20
477 20250401 135100 251054840 9210 9210 9210 9210 200
478 20250401 135000 249212840 9210 9220 9220 9210 33
479 20250401 134900 248908780 9210 9210 9210 9210 25
480 20250401 134800 248678530 9220 9210 9220 9210 109
481 20250401 134700 247674630 9220 9220 9220 9220 6
482 20250401 134600 247619310 9220 9220 9220 9220 0
483 20250401 134500 247619310 9220 9210 9220 9210 30
484 20250401 134400 247342910 9210 9210 9210 9210 108
485 20250401 134300 246348230 9220 9220 9220 9220 10
486 20250401 134200 246256030 9230 9230 9230 9230 4
487 20250401 134100 246219110 9230 9230 9230 9230 19
488 20250401 134000 246043740 9220 9220 9220 9220 20
489 20250401 133900 245859340 9230 9230 9230 9230 0
490 20250401 133800 245859340 9230 9230 9230 9230 2
491 20250401 133700 245840880 9240 9240 9240 9240 13
492 20250401 133600 245720760 9240 9240 9240 9240 15
493 20250401 133500 245582160 9240 9240 9240 9240 9
494 20250401 133400 245499000 9240 9240 9240 9240 20
495 20250401 133300 245314200 9240 9220 9240 9220 22
496 20250401 133200 245111320 9230 9220 9230 9220 12
497 20250401 133100 245000610 9220 9220 9220 9220 15
498 20250401 133000 244862310 9220 9220 9220 9220 20
499 20250401 132900 244677910 9230 9230 9230 9230 0
500 20250401 132800 244677910 9230 9240 9240 9230 19
501 20250401 132700 244502480 9220 9220 9220 9220 0
502 20250401 132600 244502480 9220 9220 9220 9220 20
503 20250401 132500 244318080 9240 9240 9240 9240 0
504 20250401 132400 244318080 9240 9210 9240 9210 21
505 20250401 132300 244124640 9240 9230 9240 9200 26
506 20250401 132200 243885220 9220 9210 9220 9210 494
507 20250401 132100 239330640 9210 9220 9220 9210 23
508 20250401 132000 239118680 9220 9220 9220 9220 3
509 20250401 131900 239091020 9220 9220 9220 9210 30
510 20250401 131800 238814620 9220 9220 9220 9220 31
511 20250401 131700 238528800 9240 9240 9240 9240 0
512 20250401 131600 238528800 9240 9210 9240 9210 21
513 20250401 131500 238335360 9240 9240 9240 9240 1
514 20250401 131400 238326120 9210 9240 9240 9210 47
515 20250401 131300 237892570 9240 9240 9240 9240 1
516 20250401 131200 237883330 9210 9230 9230 9210 22
517 20250401 131100 237680670 9230 9210 9230 9210 30
518 20250401 131000 237404170 9230 9230 9230 9230 0
519 20250401 130900 237404170 9230 9240 9240 9230 9
520 20250401 130800 237321090 9230 9230 9230 9230 8
521 20250401 130700 237247250 9220 9220 9220 9220 22
522 20250401 130600 237044410 9200 9200 9200 9200 0
523 20250401 130500 237044410 9200 9220 9220 9200 21
524 20250401 130400 236851190 9190 9210 9220 9190 585
525 20250401 130300 231459310 9190 9200 9200 9190 108
526 20250401 130200 230466660 9200 9200 9200 9200 12
527 20250401 130100 230356260 9210 9210 9210 9210 1
528 20250401 130000 230347050 9190 9210 9210 9190 40
529 20250401 125900 229979050 9210 9190 9210 9190 26
530 20250401 125800 229740040 9200 9200 9200 9200 0
531 20250401 125700 229740040 9200 9200 9200 9200 15
532 20250401 125600 229602040 9200 9200 9200 9200 13
533 20250401 125500 229482440 9200 9200 9200 9200 12
534 20250401 125400 229372040 9210 9210 9210 9210 1
535 20250401 125300 229362830 9190 9220 9220 9190 35
536 20250401 125200 229040860 9200 9200 9200 9200 20
537 20250401 125100 228856860 9210 9220 9220 9210 167
538 20250401 125000 227318710 9220 9230 9230 9210 27
539 20250401 124900 227069960 9220 9220 9220 9220 12
540 20250401 124800 226959320 9210 9220 9220 9210 31
541 20250401 124700 226673700 9215 9215 9215 9215 2
542 20250401 124600 226655270 9220 9230 9230 9220 21
543 20250401 124500 226461520 9220 9220 9220 9220 20
544 20250401 124400 226277120 9220 9220 9220 9220 0
545 20250401 124300 226277120 9220 9210 9220 9210 23
546 20250401 124200 226065260 9220 9220 9220 9220 13
547 20250401 124100 225945400 9220 9220 9220 9220 12
548 20250401 124000 225834760 9220 9220 9220 9220 12
549 20250401 123900 225724120 9230 9230 9230 9230 14
550 20250401 123800 225594900 9210 9210 9210 9210 20
551 20250401 123700 225410700 9200 9200 9200 9200 0
552 20250401 123600 225410700 9200 9200 9200 9200 20
553 20250401 123500 225226700 9210 9210 9210 9210 8
554 20250401 123400 225153020 9210 9220 9220 9210 136
555 20250401 123300 223899220 9220 9220 9220 9220 2
556 20250401 123200 223880780 9220 9220 9220 9220 11
557 20250401 123100 223779360 9190 9190 9190 9190 20
558 20250401 123000 223595560 9190 9190 9190 9190 0
559 20250401 122900 223595560 9190 9190 9190 9190 20
560 20250401 122800 223411760 9180 9180 9180 9180 20
561 20250401 122700 223228160 9220 9200 9220 9200 13
562 20250401 122600 223108330 9220 9190 9220 9190 21
563 20250401 122500 222915310 9210 9210 9210 9210 11
564 20250401 122400 222814000 9220 9170 9220 9170 22
565 20250401 122300 222612180 9200 9200 9200 9200 13
566 20250401 122200 222492580 9190 9190 9190 9190 20
567 20250401 122100 222308780 9180 9180 9180 9180 20
568 20250401 122000 222125180 9180 9180 9180 9180 0
569 20250401 121900 222125180 9180 9200 9200 9180 1240
570 20250401 121800 210739550 9200 9200 9200 9200 0
571 20250401 121700 210739550 9200 9200 9200 9200 18
572 20250401 121600 210573950 9200 9200 9200 9200 7
573 20250401 121500 210509550 9200 9200 9200 9200 13
574 20250401 121400 210389950 9220 9180 9220 9180 22
575 20250401 121300 210187920 9190 9190 9190 9190 0
576 20250401 121200 210187920 9190 9210 9210 9190 30
577 20250401 121100 209912020 9210 9210 9210 9210 1
578 20250401 121000 209902810 9180 9180 9180 9180 20
579 20250401 120900 209719210 9170 9170 9170 9170 20
580 20250401 120800 209535810 9210 9210 9210 9210 0
581 20250401 120700 209535810 9210 9210 9210 9170 1003
582 20250401 120600 200332020 9210 9200 9210 9200 10
583 20250401 120500 200239950 9210 9210 9220 9210 32
584 20250401 120400 199945120 9200 9200 9200 9200 0
585 20250401 120300 199945120 9200 9210 9210 9200 21
586 20250401 120200 199751910 9190 9190 9190 9190 20
587 20250401 120100 199568110 9210 9210 9210 9210 0
588 20250401 120000 199568110 9210 9190 9210 9190 21
589 20250401 115900 199375100 9180 9180 9180 9180 206
590 20250401 115800 197484020 9190 9200 9200 9190 34
591 20250401 115700 197171420 9190 9190 9190 9190 0
592 20250401 115600 197171420 9190 9200 9200 9190 22
593 20250401 115500 196969220 9200 9200 9200 9200 18
594 20250401 115400 196803620 9200 9200 9200 9200 7
595 20250401 115300 196739220 9200 9200 9200 9200 13
596 20250401 115200 196619620 9210 9210 9210 9210 0
597 20250401 115100 196619620 9210 9220 9220 9210 16
598 20250401 115000 196472200 9200 9200 9200 9200 20
599 20250401 114900 196288200 9220 9220 9220 9220 0
600 20250401 114800 196288200 9220 9220 9220 9220 4
601 20250401 114700 196251320 9230 9230 9230 9230 23
602 20250401 114600 196039030 9230 9260 9260 9230 8
603 20250401 114500 195965020 9230 9230 9230 9230 9
604 20250401 114400 195881950 9230 9230 9230 9230 12
605 20250401 114300 195771190 9200 9200 9200 9200 20
606 20250401 114200 195587190 9210 9210 9210 9210 0
607 20250401 114100 195587190 9210 9200 9210 9200 817
608 20250401 114000 188062820 9200 9200 9200 9200 9
609 20250401 113900 187980020 9200 9200 9200 9200 11
610 20250401 113800 187878820 9200 9200 9200 9200 20
611 20250401 113700 187694820 9210 9220 9220 9210 421
612 20250401 113600 183816880 9220 9240 9240 9220 41
613 20250401 113500 183438550 9240 9240 9240 9240 0
614 20250401 113400 183438550 9240 9240 9240 9240 12
615 20250401 113300 183327670 9260 9260 9260 9260 10
616 20250401 113200 183235070 9230 9230 9230 9230 20
617 20250401 113100 183050470 9260 9230 9260 9230 31
618 20250401 113000 182764020 9260 9250 9260 9250 146
619 20250401 112900 181413510 9250 9240 9250 9240 462
620 20250401 112800 177140960 9240 9230 9240 9230 13
621 20250401 112700 177020950 9230 9240 9240 9230 410
622 20250401 112600 173232640 9230 9220 9240 9220 10
623 20250401 112500 173140330 9190 9250 9250 9190 60
624 20250401 112400 172586930 9240 9240 9240 9240 20
625 20250401 112300 172402130 9250 9250 9250 9250 1
626 20250401 112200 172392880 9230 9230 9230 9230 20
627 20250401 112100 172208280 9230 9230 9230 9230 9
628 20250401 112000 172125210 9230 9230 9230 9230 11
629 20250401 111900 172023680 9220 9220 9220 9220 20
630 20250401 111800 171839280 9210 9210 9210 9210 0
631 20250401 111700 171839280 9210 9250 9250 9210 32
632 20250401 111600 171544080 9190 9190 9190 9190 0
633 20250401 111500 171544080 9190 9230 9240 9190 1020
634 20250401 111400 162120320 9230 9170 9230 9170 38
635 20250401 111300 161770080 9220 9210 9220 9160 1251
636 20250401 111200 150301670 9220 9220 9220 9200 9
637 20250401 111100 150218710 9230 9230 9240 9230 178
638 20250401 111000 148575650 9230 9230 9240 9230 64
639 20250401 110900 147984400 9240 9240 9240 9240 0
640 20250401 110800 147984400 9240 9220 9240 9220 318
641 20250401 110700 145052180 9220 9220 9220 9200 1021
642 20250401 110600 135638580 9190 9200 9200 9190 112
643 20250401 110500 134608190 9210 9200 9210 9200 33
644 20250401 110400 134304460 9210 9210 9210 9210 9
645 20250401 110300 134221570 9210 9210 9210 9210 11
646 20250401 110200 134120260 9210 9210 9210 9210 39
647 20250401 110100 133761070 9210 9200 9210 9200 280
648 20250401 110000 131184960 9200 9190 9200 9190 31
649 20250401 105900 130899960 9200 9200 9200 9200 208
650 20250401 105800 128986360 9190 9180 9190 9160 1720
651 20250401 105700 113196560 9170 9180 9180 9170 20
652 20250401 105600 113012990 9170 9170 9170 9160 84
653 20250401 105500 112242910 9180 9180 9180 9180 15
654 20250401 105400 112105210 9180 9180 9180 9170 48
655 20250401 105300 111664770 9180 9170 9180 9170 40
656 20250401 105200 111297770 9180 9170 9180 9170 24
657 20250401 105100 111077490 9170 9180 9180 9170 31
658 20250401 105000 110793070 9170 9170 9180 9170 17
659 20250401 104900 110637160 9150 9170 9180 9150 30
660 20250401 104800 110361920 9180 9170 9180 9150 36
661 20250401 104700 110032140 9170 9170 9170 9170 14
662 20250401 104600 109903760 9170 9160 9170 9120 70
663 20250401 104500 109263270 9150 9150 9160 9150 29
664 20250401 104400 108997650 9160 9160 9160 9140 29
665 20250401 104300 108732240 9160 9140 9170 9140 69
666 20250401 104200 108100850 9140 9140 9150 9140 39
667 20250401 104100 107744290 9130 9130 9130 9130 20
668 20250401 104000 107561690 9140 9140 9140 9140 24
669 20250401 103900 107342330 9170 9180 9180 9110 39
670 20250401 103800 106985920 9150 9140 9150 9140 30
671 20250401 103700 106711440 9150 9140 9180 9140 29
672 20250401 103600 106445970 9160 9140 9160 9140 17
673 20250401 103500 106290570 9140 9140 9160 9140 34
674 20250401 103400 105979740 9140 9140 9140 9120 31
675 20250401 103300 105696800 9140 9140 9140 9140 8
676 20250401 103200 105623680 9130 9140 9140 9130 25
677 20250401 103100 105395380 9140 9130 9140 9130 23
678 20250401 103000 105185340 9130 9140 9140 9130 26
679 20250401 102900 104947720 9140 9160 9160 9130 31
680 20250401 102800 104664080 9180 9130 9180 9130 162
681 20250401 102700 103179170 9120 9120 9120 9120 20
682 20250401 102600 102996770 9130 9160 9160 9130 13
683 20250401 102500 102878020 9150 9160 9180 9150 52
684 20250401 102400 102402080 9150 9140 9150 9140 42
685 20250401 102300 102017920 9140 9140 9140 9140 24
686 20250401 102200 101798560 9130 9150 9150 9130 9
687 20250401 102100 101716260 9150 9130 9150 9130 20
688 20250401 102000 101533300 9120 9120 9120 9120 20
689 20250401 101900 101350900 9110 9110 9110 9110 0
690 20250401 101800 101350900 9110 9130 9150 9110 23
691 20250401 101700 101141270 9100 9130 9160 9100 1002
692 20250401 101600 92019460 9110 9170 9170 9100 210
693 20250401 101500 90106590 9130 9120 9130 9100 326
694 20250401 101400 87139740 9130 9130 9130 9130 12
695 20250401 101300 87030180 9110 9130 9130 9100 264
696 20250401 101200 84625110 9130 9160 9160 9130 441
697 20250401 101100 80595510 9180 9160 9180 9150 33
698 20250401 101000 80293410 9140 9160 9160 9140 9
699 20250401 100900 80210990 9160 9180 9180 9130 16
700 20250401 100800 80064500 9130 9110 9180 9110 30
701 20250401 100700 79790770 9100 9110 9110 9100 1014
702 20250401 100600 70553240 9180 9170 9180 9100 121
703 20250401 100500 69445060 9170 9090 9170 9090 49
704 20250401 100400 68998290 9090 9070 9110 9070 418
705 20250401 100300 65198370 9070 9070 9070 9070 14
706 20250401 100200 65071390 9080 9060 9080 9060 73
707 20250401 100100 64409710 9070 9080 9080 9070 24
708 20250401 100000 64191910 9080 9080 9080 9080 0
709 20250401 095900 64191910 9080 9070 9080 9070 33
710 20250401 095800 63892470 9080 9070 9080 9070 31
711 20250401 095700 63611190 9080 9080 9080 9080 1
712 20250401 095600 63602110 9080 9060 9080 9060 21
713 20250401 095500 63411830 9100 9120 9130 9090 1769
714 20250401 095400 47325950 9120 9120 9120 9120 676
715 20250401 095300 41160830 9120 9120 9120 9120 1
716 20250401 095200 41151710 9110 9120 9120 9110 59
717 20250401 095100 40614120 9110 9110 9110 9110 20
718 20250401 095000 40431920 9130 9130 9130 9130 26
719 20250401 094900 40194540 9130 9140 9150 9130 5
720 20250401 094800 40148860 9150 9130 9150 9130 10
721 20250401 094700 40057540 9120 9120 9120 9120 69
722 20250401 094600 39428260 9120 9110 9120 9110 8
723 20250401 094500 39355370 9110 9100 9110 9090 41
724 20250401 094400 38982460 9100 9110 9110 9090 150
725 20250401 094300 37618060 9120 9120 9120 9120 10
726 20250401 094200 37526860 9120 9110 9120 9100 1095
727 20250401 094100 27562000 9110 9120 9120 9110 125
728 20250401 094000 26423060 9130 9130 9130 9130 12
729 20250401 093900 26313500 9150 9140 9150 9130 120
730 20250401 093800 25217870 9140 9140 9140 9140 137
731 20250401 093700 23965690 9140 9140 9140 9130 19
732 20250401 093600 23792090 9150 9150 9150 9150 12
733 20250401 093500 23682290 9150 9150 9150 9140 13
734 20250401 093400 23563350 9150 9150 9150 9150 3
735 20250401 093300 23535900 9150 9190 9190 9140 41
736 20250401 093200 23160350 9150 9190 9190 9150 10
737 20250401 093100 23068770 9150 9180 9190 9150 10
738 20250401 093000 22977160 9150 9150 9190 9150 7
739 20250401 092900 22913030 9150 9170 9180 9150 3
740 20250401 092800 22885530 9190 9150 9190 9150 16
741 20250401 092700 22739090 9200 9200 9200 9200 0
742 20250401 092600 22739090 9200 9200 9200 9200 0
743 20250401 092500 22739090 9200 9200 9200 9200 90
744 20250401 092400 21911090 9180 9150 9180 9150 6
745 20250401 092300 21856040 9200 9180 9200 9140 249
746 20250401 092200 19575110 9180 9180 9200 9180 112
747 20250401 092100 18546750 9180 9180 9180 9180 10
748 20250401 092000 18454950 9180 9180 9180 9180 14
749 20250401 091900 18326430 9200 9200 9200 9200 0
750 20250401 091800 18326430 9200 9200 9200 9200 1
751 20250401 091700 18317230 9200 9190 9200 9190 500
752 20250401 091600 13717240 9200 9200 9200 9200 0
753 20250401 091500 13717240 9200 9200 9200 9200 2
754 20250401 091400 13698840 9210 9210 9210 9210 0
755 20250401 091300 13698840 9210 9210 9210 9210 0
756 20250401 091200 13698840 9210 9210 9210 9210 0
757 20250401 091100 13698840 9210 9210 9210 9210 0
758 20250401 091000 13698840 9210 9210 9210 9210 0
759 20250401 090900 13698840 9210 9200 9210 9200 158
760 20250401 090800 12244160 9200 9160 9200 9160 304
761 20250401 090700 9451240 9160 9160 9160 9160 0
762 20250401 090600 9451240 9160 9160 9160 9160 195
763 20250401 090500 7665040 9180 9180 9180 9180 241
764 20250401 090400 5452660 9160 9160 9160 9160 0
765 20250401 090300 5452660 9160 9160 9160 9160 0
766 20250401 090200 5452660 9160 9180 9180 9160 51
767 20250401 090100 4985190 9170 9180 9180 9170 6
768 20250401 090000 4930160 9210 9160 9210 9160 537