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

678
094970/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,678 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,201600,210833804,2365,2365,2365,2365,1525
20250401,201500,210833804,2365,2365,2365,2365,0
20250401,201400,210833804,2365,2365,2365,2365,0
20250401,201300,210833804,2365,2365,2365,2365,0
20250401,201200,210833804,2365,2365,2365,2365,0
20250401,201100,210833804,2365,2365,2365,2365,0
20250401,201000,210833804,2365,2365,2365,2365,0
20250401,200900,210833804,2365,2365,2365,2365,0
20250401,200800,210833804,2365,2365,2365,2365,0
20250401,200700,210833804,2365,2365,2365,2365,0
20250401,200600,210833804,2365,2365,2365,2365,0
20250401,200500,210833804,2365,2365,2365,2365,0
20250401,200400,210833804,2365,2365,2365,2365,0
20250401,200300,210833804,2365,2365,2365,2365,0
20250401,200200,210833804,2365,2365,2365,2365,0
20250401,200100,210833804,2365,2365,2365,2365,0
20250401,200000,210833804,2365,2365,2365,2365,0
20250401,195900,210833804,2365,2365,2365,2365,0
20250401,195800,210833804,2365,2365,2365,2365,0
20250401,195700,210833804,2365,2365,2365,2365,0
20250401,195600,210833804,2365,2365,2365,2365,0
20250401,195500,210833804,2365,2365,2365,2365,0
20250401,195400,210833804,2365,2365,2365,2365,0
20250401,195300,210833804,2365,2365,2365,2365,0
20250401,195200,210833804,2365,2365,2365,2365,0
20250401,195100,210833804,2365,2365,2365,2365,0
20250401,195000,210833804,2365,2365,2365,2365,0
20250401,194900,210833804,2365,2365,2365,2365,0
20250401,194800,210833804,2365,2365,2365,2365,0
20250401,194700,210833804,2365,2365,2365,2365,0
20250401,194600,210833804,2365,2365,2365,2365,1525
20250401,194500,210833804,2365,2365,2365,2365,0
20250401,194400,210833804,2365,2365,2365,2365,0
20250401,194300,210833804,2365,2365,2365,2365,0
20250401,194200,210833804,2365,2365,2365,2365,0
20250401,194100,210833804,2365,2365,2365,2365,0
20250401,194000,210833804,2365,2365,2365,2365,0
20250401,193900,210833804,2365,2365,2365,2365,0
20250401,193800,210833804,2365,2365,2365,2365,0
20250401,193700,210833804,2365,2365,2365,2365,0
20250401,193600,210833804,2365,2365,2365,2365,0
20250401,193500,210833804,2365,2365,2365,2365,0
20250401,193400,210833804,2365,2365,2365,2365,0
20250401,193300,210833804,2365,2365,2365,2365,0
20250401,193200,210833804,2365,2365,2365,2365,0
20250401,193100,210833804,2365,2365,2365,2365,0
20250401,193000,210833804,2365,2365,2365,2365,0
20250401,192900,210833804,2365,2365,2365,2365,0
20250401,192800,210833804,2365,2365,2365,2365,0
20250401,192700,210833804,2365,2365,2365,2365,0
20250401,192600,210833804,2365,2365,2365,2365,0
20250401,192500,210833804,2365,2365,2365,2365,0
20250401,192400,210833804,2365,2365,2365,2365,0
20250401,192300,210833804,2365,2365,2365,2365,0
20250401,192200,210833804,2365,2365,2365,2365,0
20250401,192100,210833804,2365,2365,2365,2365,0
20250401,192000,210833804,2365,2365,2365,2365,0
20250401,191900,210833804,2365,2365,2365,2365,0
20250401,191800,210833804,2365,2365,2365,2365,0
20250401,191700,210833804,2365,2365,2365,2365,0
20250401,191600,210833804,2365,2365,2365,2365,1525
20250401,191500,210833804,2365,2365,2365,2365,0
20250401,191400,210833804,2365,2365,2365,2365,0
20250401,191300,210833804,2365,2365,2365,2365,0
20250401,191200,210833804,2365,2365,2365,2365,0
20250401,191100,210833804,2365,2365,2365,2365,0
20250401,191000,210833804,2365,2365,2365,2365,0
20250401,190900,210833804,2365,2365,2365,2365,0
20250401,190800,210833804,2365,2365,2365,2365,0
20250401,190700,210833804,2365,2365,2365,2365,0
20250401,190600,210833804,2365,2365,2365,2365,0
20250401,190500,210833804,2365,2365,2365,2365,0
20250401,190400,210833804,2365,2365,2365,2365,0
20250401,190300,210833804,2365,2365,2365,2365,0
20250401,190200,210833804,2365,2365,2365,2365,0
20250401,190100,210833804,2365,2365,2365,2365,0
20250401,190000,210833804,2365,2365,2365,2365,0
20250401,185900,210833804,2365,2365,2365,2365,0
20250401,185800,210833804,2365,2365,2365,2365,0
20250401,185700,210833804,2365,2365,2365,2365,0
20250401,185600,210833804,2365,2365,2365,2365,0
20250401,185500,210833804,2365,2365,2365,2365,0
20250401,185400,210833804,2365,2365,2365,2365,0
20250401,185300,210833804,2365,2365,2365,2365,0
20250401,185200,210833804,2365,2365,2365,2365,0
20250401,185100,210833804,2365,2365,2365,2365,0
20250401,185000,210833804,2365,2365,2365,2365,0
20250401,184900,210833804,2365,2365,2365,2365,0
20250401,184800,210833804,2365,2365,2365,2365,0
20250401,184700,210833804,2365,2365,2365,2365,0
20250401,184600,210833804,2365,2365,2365,2365,1525
20250401,184500,210833804,2365,2365,2365,2365,0
20250401,184400,210833804,2365,2365,2365,2365,0
20250401,184300,210833804,2365,2365,2365,2365,0
20250401,184200,210833804,2365,2365,2365,2365,0
20250401,184100,210833804,2365,2365,2365,2365,0
20250401,184000,210833804,2365,2365,2365,2365,0
20250401,183900,210833804,2365,2365,2365,2365,0
20250401,183800,210833804,2365,2365,2365,2365,0
20250401,183700,210833804,2365,2365,2365,2365,0
20250401,183600,210833804,2365,2365,2365,2365,0
20250401,183500,210833804,2365,2365,2365,2365,0
20250401,183400,210833804,2365,2365,2365,2365,0
20250401,183300,210833804,2365,2365,2365,2365,0
20250401,183200,210833804,2365,2365,2365,2365,0
20250401,183100,210833804,2365,2365,2365,2365,0
20250401,183000,210833804,2365,2365,2365,2365,0
20250401,182900,210833804,2365,2365,2365,2365,0
20250401,182800,210833804,2365,2365,2365,2365,0
20250401,182700,210833804,2365,2365,2365,2365,0
20250401,182600,210833804,2365,2365,2365,2365,0
20250401,182500,210833804,2365,2365,2365,2365,0
20250401,182400,210833804,2365,2365,2365,2365,0
20250401,182300,210833804,2365,2365,2365,2365,0
20250401,182200,210833804,2365,2365,2365,2365,0
20250401,182100,210833804,2365,2365,2365,2365,0
20250401,182000,210833804,2365,2365,2365,2365,0
20250401,181900,210833804,2365,2365,2365,2365,0
20250401,181800,210833804,2365,2365,2365,2365,0
20250401,181700,210833804,2365,2365,2365,2365,0
20250401,181600,210833804,2365,2365,2365,2365,1525
20250401,181500,210833804,2365,2365,2365,2365,0
20250401,181400,210833804,2365,2365,2365,2365,0
20250401,181300,210833804,2365,2365,2365,2365,0
20250401,181200,210833804,2365,2365,2365,2365,0
20250401,181100,210833804,2365,2365,2365,2365,0
20250401,181000,210833804,2365,2365,2365,2365,0
20250401,180900,210833804,2365,2365,2365,2365,0
20250401,180800,210833804,2365,2365,2365,2365,0
20250401,180700,210833804,2365,2365,2365,2365,0
20250401,180600,210833804,2365,2365,2365,2365,0
20250401,180500,210833804,2365,2365,2365,2365,0
20250401,180400,210833804,2365,2365,2365,2365,0
20250401,180300,210833804,2365,2365,2365,2365,0
20250401,180200,210833804,2365,2365,2365,2365,0
20250401,180100,210833804,2365,2365,2365,2365,0
20250401,180000,210833804,2365,2365,2365,2365,0
20250401,175900,210833804,2365,2365,2365,2365,0
20250401,175800,210833804,2365,2365,2365,2365,0
20250401,175700,210833804,2365,2365,2365,2365,0
20250401,175600,210833804,2365,2365,2365,2365,0
20250401,175500,210833804,2365,2365,2365,2365,0
20250401,175400,210833804,2365,2365,2365,2365,0
20250401,175300,210833804,2365,2365,2365,2365,0
20250401,175200,210833804,2365,2365,2365,2365,0
20250401,175100,210833804,2365,2365,2365,2365,0
20250401,175000,210833804,2365,2365,2365,2365,0
20250401,174900,210833804,2365,2365,2365,2365,0
20250401,174800,210833804,2365,2365,2365,2365,0
20250401,174700,210833804,2365,2365,2365,2365,0
20250401,174600,210833804,2365,2365,2365,2365,1525
20250401,174500,210833804,2365,2365,2365,2365,0
20250401,174400,210833804,2365,2365,2365,2365,0
20250401,174300,210833804,2365,2365,2365,2365,0
20250401,174200,210833804,2365,2365,2365,2365,0
20250401,174100,210833804,2365,2365,2365,2365,0
20250401,174000,210833804,2365,2365,2365,2365,0
20250401,173900,210833804,2365,2365,2365,2365,0
20250401,173800,210833804,2365,2365,2365,2365,0
20250401,173700,210833804,2365,2365,2365,2365,0
20250401,173600,210833804,2365,2365,2365,2365,0
20250401,173500,210833804,2365,2365,2365,2365,0
20250401,173400,210833804,2365,2365,2365,2365,0
20250401,173300,210833804,2365,2365,2365,2365,0
20250401,173200,210833804,2365,2365,2365,2365,0
20250401,173100,210833804,2365,2365,2365,2365,0
20250401,173000,210833804,2365,2365,2365,2365,0
20250401,172900,210833804,2365,2365,2365,2365,0
20250401,172800,210833804,2365,2365,2365,2365,0
20250401,172700,210833804,2365,2365,2365,2365,0
20250401,172600,210833804,2365,2365,2365,2365,0
20250401,172500,210833804,2365,2365,2365,2365,0
20250401,172400,210833804,2365,2365,2365,2365,0
20250401,172300,210833804,2365,2365,2365,2365,0
20250401,172200,210833804,2365,2365,2365,2365,0
20250401,172100,210833804,2365,2365,2365,2365,0
20250401,172000,210833804,2365,2365,2365,2365,0
20250401,171900,210833804,2365,2365,2365,2365,0
20250401,171800,210833804,2365,2365,2365,2365,0
20250401,171700,210833804,2365,2365,2365,2365,0
20250401,171600,210833804,2365,2365,2365,2365,1525
20250401,171500,210833804,2365,2365,2365,2365,0
20250401,171400,210833804,2365,2365,2365,2365,0
20250401,171300,210833804,2365,2365,2365,2365,0
20250401,171200,210833804,2365,2365,2365,2365,0
20250401,171100,210833804,2365,2365,2365,2365,0
20250401,171000,210833804,2365,2365,2365,2365,0
20250401,170900,210833804,2365,2365,2365,2365,0
20250401,170800,210833804,2365,2365,2365,2365,0
20250401,170700,210833804,2365,2365,2365,2365,0
20250401,170600,210833804,2365,2365,2365,2365,0
20250401,170500,210833804,2365,2365,2365,2365,0
20250401,170400,210833804,2365,2365,2365,2365,0
20250401,170300,210833804,2365,2365,2365,2365,0
20250401,170200,210833804,2365,2365,2365,2365,0
20250401,170100,210833804,2365,2365,2365,2365,0
20250401,170000,210833804,2365,2365,2365,2365,0
20250401,165900,210833804,2365,2365,2365,2365,0
20250401,165800,210833804,2365,2365,2365,2365,0
20250401,165700,210833804,2365,2365,2365,2365,0
20250401,165600,210833804,2365,2365,2365,2365,0
20250401,165500,210833804,2365,2365,2365,2365,0
20250401,165400,210833804,2365,2365,2365,2365,0
20250401,165300,210833804,2365,2365,2365,2365,0
20250401,165200,210833804,2365,2365,2365,2365,0
20250401,165100,210833804,2365,2365,2365,2365,0
20250401,165000,210833804,2365,2365,2365,2365,0
20250401,164900,210833804,2365,2365,2365,2365,0
20250401,164800,210833804,2365,2365,2365,2365,0
20250401,164700,210833804,2365,2365,2365,2365,0
20250401,164600,210833804,2365,2365,2365,2365,1525
20250401,164500,210833804,2365,2365,2365,2365,0
20250401,164400,210833804,2365,2365,2365,2365,0
20250401,164300,210833804,2365,2365,2365,2365,0
20250401,164200,210833804,2365,2365,2365,2365,0
20250401,164100,210833804,2365,2365,2365,2365,0
20250401,164000,210833804,2365,2365,2365,2365,0
20250401,163900,210833804,2365,2365,2365,2365,0
20250401,163800,210833804,2365,2365,2365,2365,0
20250401,163700,210833804,2365,2365,2365,2365,0
20250401,163600,210833804,2365,2365,2365,2365,0
20250401,163500,210833804,2365,2365,2365,2365,0
20250401,163400,210833804,2365,2365,2365,2365,0
20250401,163300,210833804,2365,2365,2365,2365,0
20250401,163200,210833804,2365,2365,2365,2365,0
20250401,163100,210833804,2365,2365,2365,2365,0
20250401,163000,210833804,2365,2365,2365,2365,0
20250401,162900,210833804,2365,2365,2365,2365,0
20250401,162800,210833804,2365,2365,2365,2365,0
20250401,162700,210833804,2365,2365,2365,2365,0
20250401,162600,210833804,2365,2365,2365,2365,0
20250401,162500,210833804,2365,2365,2365,2365,0
20250401,162400,210833804,2365,2365,2365,2365,0
20250401,162300,210833804,2365,2365,2365,2365,0
20250401,162200,210833804,2365,2365,2365,2365,0
20250401,162100,210833804,2365,2365,2365,2365,0
20250401,162000,210833804,2365,2365,2365,2365,0
20250401,161900,210833804,2365,2365,2365,2365,0
20250401,161800,210833804,2365,2365,2365,2365,0
20250401,161700,210833804,2365,2365,2365,2365,0
20250401,161600,210833804,2365,2365,2365,2365,1525
20250401,161500,210833804,2365,2365,2365,2365,0
20250401,161400,210833804,2365,2365,2365,2365,0
20250401,161300,210833804,2365,2365,2365,2365,0
20250401,161200,210833804,2365,2365,2365,2365,0
20250401,161100,210833804,2365,2365,2365,2365,0
20250401,161000,210833804,2365,2365,2365,2365,0
20250401,160900,210833804,2365,2365,2365,2365,0
20250401,160800,210833804,2365,2365,2365,2365,0
20250401,160700,210833804,2365,2365,2365,2365,0
20250401,160600,210833804,2365,2365,2365,2365,0
20250401,160500,210833804,2365,2365,2365,2365,0
20250401,160400,210833804,2365,2365,2365,2365,0
20250401,160300,210833804,2365,2365,2365,2365,0
20250401,160200,210833804,2365,2365,2365,2365,0
20250401,160100,210833804,2365,2365,2365,2365,0
20250401,160000,210833804,2365,2365,2365,2365,0
20250401,155900,210833804,2365,2365,2365,2365,0
20250401,155800,210833804,2365,2365,2365,2365,0
20250401,155700,210833804,2365,2365,2365,2365,0
20250401,155600,210833804,2365,2365,2365,2365,0
20250401,155500,210833804,2365,2365,2365,2365,0
20250401,155400,210833804,2365,2365,2365,2365,0
20250401,155300,210833804,2365,2365,2365,2365,0
20250401,155200,210833804,2365,2365,2365,2365,0
20250401,155100,210833804,2365,2365,2365,2365,0
20250401,155000,210833804,2365,2365,2365,2365,0
20250401,154900,210833804,2365,2365,2365,2365,0
20250401,154800,210833804,2365,2365,2365,2365,0
20250401,154700,210833804,2365,2365,2365,2365,0
20250401,154600,210833804,2365,2365,2365,2365,1525
20250401,154500,210833804,2365,2365,2365,2365,0
20250401,154400,210833804,2365,2365,2365,2365,0
20250401,154300,210833804,2365,2365,2365,2365,0
20250401,154200,210833804,2365,2365,2365,2365,0
20250401,154100,210833804,2365,2365,2365,2365,0
20250401,154000,210833804,2365,2365,2365,2365,0
20250401,153900,210833804,2365,2365,2365,2365,0
20250401,153800,210833804,2365,2365,2365,2365,0
20250401,153700,210833804,2365,2365,2365,2365,0
20250401,153600,210833804,2365,2365,2365,2365,0
20250401,153500,210833804,2365,2365,2365,2365,0
20250401,153400,210833804,2365,2365,2365,2365,0
20250401,153300,210833804,2365,2365,2365,2365,0
20250401,153200,210833804,2365,2365,2365,2365,0
20250401,153100,210833804,2365,2365,2365,2365,0
20250401,153000,210833804,2365,2365,2365,2365,1525
20250401,152900,207227179,2365,2365,2365,2365,0
20250401,152800,207227179,2365,2365,2365,2365,0
20250401,152700,207227179,2365,2365,2365,2365,0
20250401,152600,207227179,2365,2365,2365,2365,0
20250401,152500,207227179,2365,2365,2365,2365,0
20250401,152400,207227179,2365,2365,2365,2365,0
20250401,152300,207227179,2365,2365,2365,2365,0
20250401,152200,207227179,2365,2365,2365,2365,0
20250401,152100,207227179,2365,2365,2365,2365,0
20250401,152000,207227179,2365,2365,2365,2365,0
20250401,151900,207227179,2365,2365,2365,2365,20
20250401,151800,207179879,2360,2360,2360,2360,0
20250401,151700,207179879,2360,2365,2365,2360,210
20250401,151600,206684129,2360,2360,2360,2360,0
20250401,151500,206684129,2360,2355,2360,2355,369
20250401,151400,205814234,2360,2360,2360,2360,10
20250401,151300,205790634,2355,2355,2355,2355,0
20250401,151200,205790634,2355,2355,2355,2355,171
20250401,151100,205387929,2355,2355,2355,2355,0
20250401,151000,205387929,2355,2355,2355,2355,0
20250401,150900,205387929,2355,2355,2355,2355,194
20250401,150800,204931059,2360,2360,2360,2360,0
20250401,150700,204931059,2360,2360,2360,2360,1
20250401,150600,204928699,2355,2355,2355,2355,166
20250401,150500,204537769,2365,2365,2365,2365,0
20250401,150400,204537769,2365,2365,2365,2365,0
20250401,150300,204537769,2365,2365,2365,2365,0
20250401,150200,204537769,2365,2355,2365,2355,680
20250401,150100,202935529,2355,2355,2355,2355,169
20250401,150000,202537534,2360,2360,2360,2360,91
20250401,145900,202322774,2360,2360,2360,2360,0
20250401,145800,202322774,2360,2360,2360,2360,63
20250401,145700,202174094,2365,2365,2365,2365,2
20250401,145600,202169364,2365,2365,2365,2365,2
20250401,145500,202164634,2360,2360,2360,2360,172
20250401,145400,201758714,2365,2365,2365,2365,0
20250401,145300,201758714,2365,2360,2365,2360,191
20250401,145200,201307944,2365,2365,2365,2365,2
20250401,145100,201303214,2365,2365,2365,2365,2
20250401,145000,201298484,2360,2360,2360,2360,183
20250401,144900,200866604,2355,2355,2355,2355,171
20250401,144800,200463899,2355,2355,2355,2355,0
20250401,144700,200463899,2355,2355,2355,2355,181
20250401,144600,200037644,2355,2355,2355,2355,0
20250401,144500,200037644,2355,2355,2355,2355,0
20250401,144400,200037644,2355,2355,2355,2355,179
20250401,144300,199616099,2360,2360,2360,2360,2
20250401,144200,199611379,2360,2360,2360,2360,2
20250401,144100,199606659,2365,2355,2365,2355,3002
20250401,144000,192536929,2360,2360,2360,2360,1500
20250401,143900,188996929,2360,2360,2360,2360,0
20250401,143800,188996929,2360,2360,2360,2360,173
20250401,143700,188588649,2365,2365,2365,2365,0
20250401,143600,188588649,2365,2360,2365,2360,199
20250401,143500,188118999,2365,2365,2365,2365,0
20250401,143400,188118999,2365,2365,2365,2365,0
20250401,143300,188118999,2365,2360,2365,2360,165
20250401,143200,187729589,2365,2365,2365,2365,2
20250401,143100,187724859,2360,2360,2360,2360,177
20250401,143000,187307139,2355,2355,2355,2355,187
20250401,142900,186866754,2360,2360,2360,2360,2
20250401,142800,186862034,2355,2355,2355,2355,0
20250401,142700,186862034,2355,2360,2360,2355,175
20250401,142600,186449899,2360,2360,2360,2360,0
20250401,142500,186449899,2360,2360,2360,2360,0
20250401,142400,186449899,2360,2360,2360,2355,201
20250401,142300,185976529,2360,2360,2360,2360,2
20250401,142200,185971809,2360,2355,2360,2355,164
20250401,142100,185585579,2360,2360,2360,2360,2
20250401,142000,185580859,2360,2360,2360,2360,0
20250401,141900,185580859,2360,2360,2360,2360,2
20250401,141800,185576139,2365,2360,2365,2360,1167
20250401,141700,182822009,2360,2360,2360,2360,2
20250401,141600,182817289,2355,2360,2360,2355,182
20250401,141500,182388669,2360,2360,2360,2360,0
20250401,141400,182388669,2360,2360,2360,2360,2
20250401,141300,182383949,2355,2360,2360,2355,184
20250401,141200,181950619,2360,2360,2360,2360,3
20250401,141100,181943539,2355,2360,2360,2355,986
20250401,141000,179621499,2360,2360,2360,2360,44
20250401,140900,179517659,2360,2360,2360,2360,2
20250401,140800,179512939,2360,2355,2360,2355,195
20250401,140700,179053704,2360,2360,2360,2360,2
20250401,140600,179048984,2365,2365,2365,2365,2
20250401,140500,179044254,2360,2360,2360,2360,167
20250401,140400,178650134,2365,2365,2365,2365,2
20250401,140300,178645404,2365,2360,2365,2360,1758
20250401,140200,174495174,2355,2360,2360,2355,197
20250401,140100,174031229,2360,2360,2360,2360,2
20250401,140000,174026509,2360,2360,2360,2360,0
20250401,135900,174026509,2360,2355,2360,2355,175
20250401,135800,173614358,2360,2360,2360,2360,2
20250401,135700,173609638,2360,2360,2360,2360,2
20250401,135600,173604918,2355,2360,2360,2355,196
20250401,135500,173143328,2355,2355,2355,2355,164
20250401,135400,172757108,2355,2355,2355,2355,2
20250401,135300,172752398,2360,2360,2360,2360,2
20250401,135200,172747678,2355,2355,2355,2355,137
20250401,135100,172425043,2355,2360,2360,2355,59
20250401,135000,172286088,2355,2355,2355,2355,0
20250401,134900,172286088,2355,2355,2355,2355,166
20250401,134800,171895158,2360,2360,2360,2360,2
20250401,134700,171890438,2355,2355,2355,2355,127
20250401,134600,171591353,2355,2355,2355,2355,2
20250401,134500,171586643,2350,2350,2350,2350,192
20250401,134400,171135443,2355,2355,2355,2355,12
20250401,134300,171107183,2355,2355,2355,2355,27
20250401,134200,171043598,2355,2355,2355,2355,157
20250401,134100,170673863,2355,2355,2355,2355,2
20250401,134000,170669153,2350,2350,2350,2350,197
20250401,133900,170206203,2355,2355,2355,2355,2
20250401,133800,170201493,2355,2355,2355,2355,2
20250401,133700,170196783,2355,2355,2355,2355,21
20250401,133600,170147328,2355,2355,2355,2355,0
20250401,133500,170147328,2355,2350,2355,2350,115
20250401,133400,169877063,2350,2350,2350,2350,246
20250401,133300,169298963,2355,2355,2355,2355,2
20250401,133200,169294253,2355,2355,2355,2355,2
20250401,133100,169289543,2350,2350,2350,2350,166
20250401,133000,168899443,2355,2355,2355,2355,2
20250401,132900,168894733,2355,2350,2355,2350,186
20250401,132800,168457623,2350,2355,2355,2350,1002
20250401,132700,166102885,2355,2355,2355,2355,2
20250401,132600,166098175,2360,2360,2360,2360,0
20250401,132500,166098175,2360,2350,2360,2350,1002
20250401,132400,163743455,2360,2360,2360,2360,2
20250401,132300,163738735,2355,2360,2360,2355,198
20250401,132200,163272435,2355,2360,2360,2355,302
20250401,132100,162561215,2360,2355,2360,2355,400
20250401,132000,161619205,2355,2350,2355,2350,166
20250401,131900,161229095,2355,2355,2355,2355,502
20250401,131800,160046885,2355,2355,2355,2355,2
20250401,131700,160042175,2355,2355,2355,2355,222
20250401,131600,159519365,2355,2355,2355,2355,5
20250401,131500,159507590,2355,2352,2355,2350,164
20250401,131400,159122150,2355,2355,2355,2355,2
20250401,131300,159117440,2355,2355,2355,2355,2
20250401,131200,159112730,2350,2355,2355,2350,199
20250401,131100,158645070,2355,2355,2355,2355,0
20250401,131000,158645070,2355,2355,2355,2355,42
20250401,130900,158546160,2355,2355,2355,2350,167
20250401,130800,158153690,2355,2355,2355,2355,2
20250401,130700,158148980,2355,2355,2355,2355,2
20250401,130600,158144270,2350,2350,2350,2350,181
20250401,130500,157718920,2355,2355,2355,2355,2
20250401,130400,157714210,2355,2355,2355,2355,10
20250401,130300,157690660,2350,2355,2355,2350,181
20250401,130200,157265300,2355,2355,2355,2355,88
20250401,130100,157058060,2350,2350,2350,2350,189
20250401,130000,156613910,2355,2355,2355,2355,2
20250401,125900,156609200,2355,2350,2355,2350,3
20250401,125800,156602140,2350,2355,2355,2350,173
20250401,125700,156195580,2350,2355,2355,2350,602
20250401,125600,154780870,2350,2355,2355,2350,10
20250401,125500,154757345,2355,2350,2355,2350,184
20250401,125400,154324935,2355,2355,2355,2350,4
20250401,125300,154315520,2355,2355,2355,2355,2
20250401,125200,154310810,2350,2355,2355,2350,182
20250401,125100,153883095,2350,2355,2355,2350,2
20250401,125000,153878390,2355,2350,2355,2350,186
20250401,124900,153441280,2360,2360,2360,2360,2
20250401,124800,153436560,2350,2355,2355,2350,985
20250401,124700,151120925,2350,2355,2355,2350,178
20250401,124600,150702615,2355,2355,2355,2355,0
20250401,124500,150702615,2355,2355,2355,2355,2
20250401,124400,150697905,2355,2355,2355,2355,2
20250401,124300,150693195,2360,2360,2360,2360,2
20250401,124200,150688475,2365,2365,2365,2365,2
20250401,124100,150683745,2350,2355,2355,2350,5331
20250401,124000,138154240,2360,2360,2360,2360,2
20250401,123900,138149520,2360,2360,2360,2360,2
20250401,123800,138144800,2355,2360,2360,2355,200
20250401,123700,137673780,2360,2360,2360,2360,2
20250401,123600,137669060,2365,2365,2365,2365,0
20250401,123500,137669060,2365,2355,2365,2355,214
20250401,123400,137165060,2355,2355,2355,2355,194
20250401,123300,136708190,2355,2355,2355,2350,212
20250401,123200,136209835,2355,2355,2355,2355,11
20250401,123100,136183930,2355,2355,2355,2355,0
20250401,123000,136183930,2355,2355,2355,2355,2
20250401,122900,136179220,2360,2360,2360,2360,2
20250401,122800,136174500,2360,2360,2360,2360,2
20250401,122700,136169780,2355,2360,2360,2355,1198
20250401,122600,133348480,2360,2360,2360,2360,50
20250401,122500,133230480,2360,2355,2360,2355,1002
20250401,122400,130870760,2355,2360,2360,2355,166
20250401,122300,130479820,2360,2360,2360,2360,2
20250401,122200,130475100,2355,2355,2355,2355,197
20250401,122100,130011165,2360,2360,2360,2360,2
20250401,122000,130006445,2360,2360,2360,2360,61
20250401,121900,129862485,2360,2355,2360,2355,165
20250401,121800,129473900,2360,2360,2360,2360,2
20250401,121700,129469180,2360,2360,2360,2360,0
20250401,121600,129469180,2360,2355,2360,2355,2939
20250401,121500,122533150,2355,2355,2355,2355,42
20250401,121400,122434240,2355,2355,2355,2355,2
20250401,121300,122429530,2350,2355,2355,2350,172
20250401,121200,122025320,2355,2355,2355,2355,0
20250401,121100,122025320,2355,2355,2355,2355,2
20250401,121000,122020610,2350,2355,2355,2350,194
20250401,120900,121564700,2355,2355,2355,2355,2
20250401,120800,121559990,2355,2350,2355,2350,170
20250401,120700,121160480,2355,2355,2355,2355,0
20250401,120600,121160480,2355,2355,2355,2355,2
20250401,120500,121155770,2355,2350,2355,2350,190
20250401,120400,120709260,2355,2355,2355,2355,2
20250401,120300,120704550,2355,2355,2355,2355,2
20250401,120200,120699840,2355,2350,2355,2350,205
20250401,120100,120217925,2355,2355,2355,2355,2
20250401,120000,120213215,2355,2355,2355,2355,2
20250401,115900,120208505,2350,2355,2355,2350,192
20250401,115800,119757295,2355,2355,2355,2355,2
20250401,115700,119752585,2350,2350,2350,2350,170
20250401,115600,119353085,2355,2355,2355,2355,2
20250401,115500,119348375,2355,2355,2355,2355,2
20250401,115400,119343665,2355,2355,2355,2355,81
20250401,115300,119152910,2355,2355,2355,2355,163
20250401,115200,118769045,2355,2355,2355,2355,0
20250401,115100,118769045,2355,2355,2355,2355,7
20250401,115000,118752560,2360,2355,2360,2355,2002
20250401,114900,114037840,2355,2355,2355,2355,2
20250401,114800,114033130,2350,2355,2355,2350,188
20250401,114700,113591320,2355,2355,2355,2355,0
20250401,114600,113591320,2355,2355,2355,2355,2
20250401,114500,113586610,2355,2360,2360,2355,47
20250401,114400,113475915,2360,2360,2360,2360,886
20250401,114300,111384955,2360,2360,2360,2360,2
20250401,114200,111380235,2365,2365,2365,2365,0
20250401,114100,111380235,2365,2365,2365,2365,200
20250401,114000,110907235,2370,2365,2370,2365,169
20250401,113900,110507540,2370,2370,2370,2370,2
20250401,113800,110502800,2370,2370,2370,2365,309
20250401,113700,109771720,2365,2370,2370,2365,687
20250401,113600,108144520,2370,2365,2370,2365,538
20250401,113500,106872140,2365,2365,2365,2365,392
20250401,113400,105945060,2365,2365,2365,2360,206
20250401,113300,105458680,2365,2365,2365,2365,3
20250401,113200,105451585,2360,2360,2360,2360,0
20250401,113100,105451585,2360,2360,2365,2360,323
20250401,113000,104689085,2360,2360,2360,2360,79
20250401,112900,104502645,2360,2360,2360,2360,2
20250401,112800,104497925,2355,2365,2365,2355,84
20250401,112700,104299465,2365,2355,2365,2355,5000
20250401,112600,92489995,2355,2350,2355,2350,102
20250401,112500,92250285,2360,2360,2360,2360,2
20250401,112400,92245565,2350,2355,2360,2350,1183
20250401,112300,89464575,2355,2355,2355,2355,17
20250401,112200,89424540,2360,2350,2360,2350,1002
20250401,112100,87069820,2360,2355,2360,2355,1002
20250401,112000,84710100,2355,2355,2355,2350,1519
20250401,111900,81133815,2350,2355,2355,2350,1002
20250401,111800,78779105,2355,2355,2355,2355,0
20250401,111700,78779105,2355,2350,2355,2350,170
20250401,111600,78379595,2355,2355,2355,2355,2
20250401,111500,78374885,2350,2350,2350,2350,195
20250401,111400,77916635,2355,2355,2355,2355,2
20250401,111300,77911925,2355,2355,2355,2355,0
20250401,111200,77911925,2355,2350,2355,2350,167
20250401,111100,77519465,2355,2355,2355,2355,2
20250401,111000,77514755,2355,2350,2355,2350,427
20250401,110900,76509545,2345,2350,2350,2345,187
20250401,110800,76071020,2350,2350,2350,2350,1000
20250401,110700,73721020,2350,2345,2350,2345,122
20250401,110600,73434920,2345,2350,2350,2345,57
20250401,110500,73301245,2350,2350,2350,2350,2
20250401,110400,73296545,2350,2345,2350,2345,260
20250401,110300,72686520,2350,2350,2350,2350,0
20250401,110200,72686520,2350,2345,2350,2345,165
20250401,110100,72299585,2345,2345,2345,2345,2
20250401,110000,72294895,2350,2350,2350,2350,2
20250401,105900,72290195,2345,2345,2345,2345,252
20250401,105800,71699255,2350,2350,2350,2350,0
20250401,105700,71699255,2350,2350,2350,2350,2
20250401,105600,71694555,2340,2345,2345,2340,2604
20250401,105500,65600530,2345,2350,2350,2345,171
20250401,105400,65199525,2350,2350,2350,2350,2
20250401,105300,65194825,2350,2350,2350,2350,1
20250401,105200,65192475,2350,2350,2350,2345,243
20250401,105100,64622395,2350,2350,2350,2350,2
20250401,105000,64617695,2350,2355,2355,2350,125
20250401,104900,64323675,2355,2355,2355,2355,2
20250401,104800,64318965,2355,2355,2355,2355,0
20250401,104700,64318965,2355,2350,2355,2350,199
20250401,104600,63851305,2355,2355,2355,2355,2
20250401,104500,63846595,2355,2350,2355,2350,165
20250401,104400,63458835,2350,2350,2350,2350,805
20250401,104300,61567085,2350,2350,2350,2350,0
20250401,104200,61567085,2350,2350,2350,2350,2
20250401,104100,61562385,2340,2360,2360,2340,3006
20250401,104000,54515620,2360,2360,2360,2360,2
20250401,103900,54510900,2360,2360,2360,2360,2
20250401,103800,54506180,2360,2360,2360,2360,0
20250401,103700,54506180,2360,2360,2360,2360,2
20250401,103600,54501460,2360,2360,2360,2360,2
20250401,103500,54496740,2360,2360,2360,2360,2
20250401,103400,54492020,2360,2360,2360,2360,2
20250401,103300,54487300,2360,2360,2360,2360,0
20250401,103200,54487300,2360,2360,2360,2360,202
20250401,103100,54010580,2360,2360,2360,2360,2
20250401,103000,54005860,2360,2360,2360,2360,2
20250401,102900,54001140,2360,2360,2360,2360,2
20250401,102800,53996420,2360,2360,2360,2360,0
20250401,102700,53996420,2360,2360,2360,2360,2
20250401,102600,53991700,2360,2360,2360,2360,2
20250401,102500,53986980,2360,2360,2360,2360,72
20250401,102400,53817060,2360,2360,2360,2360,2
20250401,102300,53812340,2360,2360,2360,2360,0
20250401,102200,53812340,2360,2355,2360,2355,9
20250401,102100,53791135,2355,2355,2355,2355,2
20250401,102000,53786425,2355,2355,2355,2355,2
20250401,101900,53781715,2355,2355,2355,2355,2
20250401,101800,53777005,2355,2355,2355,2355,0
20250401,101700,53777005,2355,2355,2355,2355,2
20250401,101600,53772295,2355,2355,2355,2355,1755
20250401,101500,49639270,2355,2355,2355,2355,2
20250401,101400,49634560,2350,2350,2350,2350,2699
20250401,101300,43291910,2350,2350,2350,2350,199
20250401,101200,42824260,2340,2350,2350,2340,95
20250401,101100,42601050,2350,2350,2350,2350,2
20250401,101000,42596350,2350,2350,2350,2350,2
20250401,100900,42591650,2350,2350,2350,2350,0
20250401,100800,42591650,2350,2350,2350,2350,2
20250401,100700,42586950,2350,2350,2350,2350,2
20250401,100600,42582250,2350,2350,2350,2350,2
20250401,100500,42577550,2355,2355,2355,2355,2
20250401,100400,42572840,2355,2355,2355,2355,0
20250401,100300,42572840,2355,2355,2355,2355,2
20250401,100200,42568130,2355,2355,2355,2355,2
20250401,100100,42563420,2355,2355,2355,2355,2
20250401,100000,42558710,2355,2355,2355,2355,2
20250401,095900,42554000,2355,2355,2355,2355,0
20250401,095800,42554000,2355,2355,2355,2355,2
20250401,095700,42549290,2355,2355,2355,2355,2
20250401,095600,42544580,2355,2355,2355,2355,2
20250401,095500,42539870,2355,2355,2355,2355,2
20250401,095400,42535160,2355,2355,2355,2355,16
20250401,095300,42497480,2355,2355,2355,2355,2
20250401,095200,42492770,2355,2355,2355,2355,3
20250401,095100,42485705,2355,2355,2355,2355,2
20250401,095000,42480995,2355,2355,2355,2355,17
20250401,094900,42440960,2355,2355,2355,2355,1
20250401,094800,42438605,2355,2350,2355,2350,1504
20250401,094700,38904185,2355,2355,2355,2355,3
20250401,094600,38897120,2355,2355,2355,2355,2
20250401,094500,38892410,2355,2355,2355,2355,2
20250401,094400,38887700,2355,2355,2355,2355,0
20250401,094300,38887700,2355,2355,2355,2355,2
20250401,094200,38882990,2355,2340,2355,2340,702
20250401,094100,37240280,2360,2360,2360,2360,2
20250401,094000,37235560,2360,2360,2360,2360,2
20250401,093900,37230840,2360,2360,2360,2360,0
20250401,093800,37230840,2360,2360,2360,2360,23
20250401,093700,37176560,2360,2360,2360,2360,2
20250401,093600,37171840,2360,2360,2360,2360,2
20250401,093500,37167120,2360,2360,2360,2360,2
20250401,093400,37162400,2360,2360,2360,2360,0
20250401,093300,37162400,2360,2345,2360,2345,393
20250401,093200,36240785,2360,2360,2360,2360,2
20250401,093100,36236065,2360,2360,2360,2360,2
20250401,093000,36231345,2350,2360,2360,2350,307
20250401,092900,35509875,2360,2360,2360,2360,89
20250401,092800,35299835,2360,2360,2360,2360,2
20250401,092700,35295115,2360,2360,2360,2360,4
20250401,092600,35285675,2360,2360,2360,2360,2
20250401,092500,35280955,2350,2360,2360,2350,202
20250401,092400,34806230,2360,2360,2360,2360,0
20250401,092300,34806230,2360,2365,2365,2360,3
20250401,092200,34799140,2365,2365,2365,2365,2
20250401,092100,34794410,2355,2365,2365,2355,52
20250401,092000,34671930,2365,2365,2365,2365,2
20250401,091900,34667200,2365,2365,2365,2365,0
20250401,091800,34667200,2365,2355,2365,2355,3138
20250401,091700,27248340,2355,2355,2355,2355,220
20250401,091600,26730240,2360,2365,2365,2360,3
20250401,091500,26723150,2365,2365,2365,2365,2
20250401,091400,26718420,2365,2365,2365,2365,0
20250401,091300,26718420,2365,2362,2365,2362,7
20250401,091200,26701880,2365,2365,2365,2365,2
20250401,091100,26697150,2365,2355,2365,2355,5284
20250401,091000,14244190,2355,2350,2355,2350,1700
20250401,090900,10249185,2345,2345,2345,2345,0
20250401,090800,10249185,2345,2340,2345,2340,1470
20250401,090700,6804390,2330,2330,2330,2330,500
20250401,090600,5639390,2330,2330,2330,2330,0
20250401,090500,5639390,2330,2330,2330,2330,0
20250401,090400,5639390,2330,2330,2330,2330,0
20250401,090300,5639390,2330,2335,2335,2330,832
20250401,090200,3697505,2345,2345,2345,2345,0
20250401,090100,3697505,2345,2325,2345,2325,23
20250401,090000,3644010,2345,2340,2345,2340,1557
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 201600 210833804 2365 2365 2365 2365 1525
3 20250401 201500 210833804 2365 2365 2365 2365 0
4 20250401 201400 210833804 2365 2365 2365 2365 0
5 20250401 201300 210833804 2365 2365 2365 2365 0
6 20250401 201200 210833804 2365 2365 2365 2365 0
7 20250401 201100 210833804 2365 2365 2365 2365 0
8 20250401 201000 210833804 2365 2365 2365 2365 0
9 20250401 200900 210833804 2365 2365 2365 2365 0
10 20250401 200800 210833804 2365 2365 2365 2365 0
11 20250401 200700 210833804 2365 2365 2365 2365 0
12 20250401 200600 210833804 2365 2365 2365 2365 0
13 20250401 200500 210833804 2365 2365 2365 2365 0
14 20250401 200400 210833804 2365 2365 2365 2365 0
15 20250401 200300 210833804 2365 2365 2365 2365 0
16 20250401 200200 210833804 2365 2365 2365 2365 0
17 20250401 200100 210833804 2365 2365 2365 2365 0
18 20250401 200000 210833804 2365 2365 2365 2365 0
19 20250401 195900 210833804 2365 2365 2365 2365 0
20 20250401 195800 210833804 2365 2365 2365 2365 0
21 20250401 195700 210833804 2365 2365 2365 2365 0
22 20250401 195600 210833804 2365 2365 2365 2365 0
23 20250401 195500 210833804 2365 2365 2365 2365 0
24 20250401 195400 210833804 2365 2365 2365 2365 0
25 20250401 195300 210833804 2365 2365 2365 2365 0
26 20250401 195200 210833804 2365 2365 2365 2365 0
27 20250401 195100 210833804 2365 2365 2365 2365 0
28 20250401 195000 210833804 2365 2365 2365 2365 0
29 20250401 194900 210833804 2365 2365 2365 2365 0
30 20250401 194800 210833804 2365 2365 2365 2365 0
31 20250401 194700 210833804 2365 2365 2365 2365 0
32 20250401 194600 210833804 2365 2365 2365 2365 1525
33 20250401 194500 210833804 2365 2365 2365 2365 0
34 20250401 194400 210833804 2365 2365 2365 2365 0
35 20250401 194300 210833804 2365 2365 2365 2365 0
36 20250401 194200 210833804 2365 2365 2365 2365 0
37 20250401 194100 210833804 2365 2365 2365 2365 0
38 20250401 194000 210833804 2365 2365 2365 2365 0
39 20250401 193900 210833804 2365 2365 2365 2365 0
40 20250401 193800 210833804 2365 2365 2365 2365 0
41 20250401 193700 210833804 2365 2365 2365 2365 0
42 20250401 193600 210833804 2365 2365 2365 2365 0
43 20250401 193500 210833804 2365 2365 2365 2365 0
44 20250401 193400 210833804 2365 2365 2365 2365 0
45 20250401 193300 210833804 2365 2365 2365 2365 0
46 20250401 193200 210833804 2365 2365 2365 2365 0
47 20250401 193100 210833804 2365 2365 2365 2365 0
48 20250401 193000 210833804 2365 2365 2365 2365 0
49 20250401 192900 210833804 2365 2365 2365 2365 0
50 20250401 192800 210833804 2365 2365 2365 2365 0
51 20250401 192700 210833804 2365 2365 2365 2365 0
52 20250401 192600 210833804 2365 2365 2365 2365 0
53 20250401 192500 210833804 2365 2365 2365 2365 0
54 20250401 192400 210833804 2365 2365 2365 2365 0
55 20250401 192300 210833804 2365 2365 2365 2365 0
56 20250401 192200 210833804 2365 2365 2365 2365 0
57 20250401 192100 210833804 2365 2365 2365 2365 0
58 20250401 192000 210833804 2365 2365 2365 2365 0
59 20250401 191900 210833804 2365 2365 2365 2365 0
60 20250401 191800 210833804 2365 2365 2365 2365 0
61 20250401 191700 210833804 2365 2365 2365 2365 0
62 20250401 191600 210833804 2365 2365 2365 2365 1525
63 20250401 191500 210833804 2365 2365 2365 2365 0
64 20250401 191400 210833804 2365 2365 2365 2365 0
65 20250401 191300 210833804 2365 2365 2365 2365 0
66 20250401 191200 210833804 2365 2365 2365 2365 0
67 20250401 191100 210833804 2365 2365 2365 2365 0
68 20250401 191000 210833804 2365 2365 2365 2365 0
69 20250401 190900 210833804 2365 2365 2365 2365 0
70 20250401 190800 210833804 2365 2365 2365 2365 0
71 20250401 190700 210833804 2365 2365 2365 2365 0
72 20250401 190600 210833804 2365 2365 2365 2365 0
73 20250401 190500 210833804 2365 2365 2365 2365 0
74 20250401 190400 210833804 2365 2365 2365 2365 0
75 20250401 190300 210833804 2365 2365 2365 2365 0
76 20250401 190200 210833804 2365 2365 2365 2365 0
77 20250401 190100 210833804 2365 2365 2365 2365 0
78 20250401 190000 210833804 2365 2365 2365 2365 0
79 20250401 185900 210833804 2365 2365 2365 2365 0
80 20250401 185800 210833804 2365 2365 2365 2365 0
81 20250401 185700 210833804 2365 2365 2365 2365 0
82 20250401 185600 210833804 2365 2365 2365 2365 0
83 20250401 185500 210833804 2365 2365 2365 2365 0
84 20250401 185400 210833804 2365 2365 2365 2365 0
85 20250401 185300 210833804 2365 2365 2365 2365 0
86 20250401 185200 210833804 2365 2365 2365 2365 0
87 20250401 185100 210833804 2365 2365 2365 2365 0
88 20250401 185000 210833804 2365 2365 2365 2365 0
89 20250401 184900 210833804 2365 2365 2365 2365 0
90 20250401 184800 210833804 2365 2365 2365 2365 0
91 20250401 184700 210833804 2365 2365 2365 2365 0
92 20250401 184600 210833804 2365 2365 2365 2365 1525
93 20250401 184500 210833804 2365 2365 2365 2365 0
94 20250401 184400 210833804 2365 2365 2365 2365 0
95 20250401 184300 210833804 2365 2365 2365 2365 0
96 20250401 184200 210833804 2365 2365 2365 2365 0
97 20250401 184100 210833804 2365 2365 2365 2365 0
98 20250401 184000 210833804 2365 2365 2365 2365 0
99 20250401 183900 210833804 2365 2365 2365 2365 0
100 20250401 183800 210833804 2365 2365 2365 2365 0
101 20250401 183700 210833804 2365 2365 2365 2365 0
102 20250401 183600 210833804 2365 2365 2365 2365 0
103 20250401 183500 210833804 2365 2365 2365 2365 0
104 20250401 183400 210833804 2365 2365 2365 2365 0
105 20250401 183300 210833804 2365 2365 2365 2365 0
106 20250401 183200 210833804 2365 2365 2365 2365 0
107 20250401 183100 210833804 2365 2365 2365 2365 0
108 20250401 183000 210833804 2365 2365 2365 2365 0
109 20250401 182900 210833804 2365 2365 2365 2365 0
110 20250401 182800 210833804 2365 2365 2365 2365 0
111 20250401 182700 210833804 2365 2365 2365 2365 0
112 20250401 182600 210833804 2365 2365 2365 2365 0
113 20250401 182500 210833804 2365 2365 2365 2365 0
114 20250401 182400 210833804 2365 2365 2365 2365 0
115 20250401 182300 210833804 2365 2365 2365 2365 0
116 20250401 182200 210833804 2365 2365 2365 2365 0
117 20250401 182100 210833804 2365 2365 2365 2365 0
118 20250401 182000 210833804 2365 2365 2365 2365 0
119 20250401 181900 210833804 2365 2365 2365 2365 0
120 20250401 181800 210833804 2365 2365 2365 2365 0
121 20250401 181700 210833804 2365 2365 2365 2365 0
122 20250401 181600 210833804 2365 2365 2365 2365 1525
123 20250401 181500 210833804 2365 2365 2365 2365 0
124 20250401 181400 210833804 2365 2365 2365 2365 0
125 20250401 181300 210833804 2365 2365 2365 2365 0
126 20250401 181200 210833804 2365 2365 2365 2365 0
127 20250401 181100 210833804 2365 2365 2365 2365 0
128 20250401 181000 210833804 2365 2365 2365 2365 0
129 20250401 180900 210833804 2365 2365 2365 2365 0
130 20250401 180800 210833804 2365 2365 2365 2365 0
131 20250401 180700 210833804 2365 2365 2365 2365 0
132 20250401 180600 210833804 2365 2365 2365 2365 0
133 20250401 180500 210833804 2365 2365 2365 2365 0
134 20250401 180400 210833804 2365 2365 2365 2365 0
135 20250401 180300 210833804 2365 2365 2365 2365 0
136 20250401 180200 210833804 2365 2365 2365 2365 0
137 20250401 180100 210833804 2365 2365 2365 2365 0
138 20250401 180000 210833804 2365 2365 2365 2365 0
139 20250401 175900 210833804 2365 2365 2365 2365 0
140 20250401 175800 210833804 2365 2365 2365 2365 0
141 20250401 175700 210833804 2365 2365 2365 2365 0
142 20250401 175600 210833804 2365 2365 2365 2365 0
143 20250401 175500 210833804 2365 2365 2365 2365 0
144 20250401 175400 210833804 2365 2365 2365 2365 0
145 20250401 175300 210833804 2365 2365 2365 2365 0
146 20250401 175200 210833804 2365 2365 2365 2365 0
147 20250401 175100 210833804 2365 2365 2365 2365 0
148 20250401 175000 210833804 2365 2365 2365 2365 0
149 20250401 174900 210833804 2365 2365 2365 2365 0
150 20250401 174800 210833804 2365 2365 2365 2365 0
151 20250401 174700 210833804 2365 2365 2365 2365 0
152 20250401 174600 210833804 2365 2365 2365 2365 1525
153 20250401 174500 210833804 2365 2365 2365 2365 0
154 20250401 174400 210833804 2365 2365 2365 2365 0
155 20250401 174300 210833804 2365 2365 2365 2365 0
156 20250401 174200 210833804 2365 2365 2365 2365 0
157 20250401 174100 210833804 2365 2365 2365 2365 0
158 20250401 174000 210833804 2365 2365 2365 2365 0
159 20250401 173900 210833804 2365 2365 2365 2365 0
160 20250401 173800 210833804 2365 2365 2365 2365 0
161 20250401 173700 210833804 2365 2365 2365 2365 0
162 20250401 173600 210833804 2365 2365 2365 2365 0
163 20250401 173500 210833804 2365 2365 2365 2365 0
164 20250401 173400 210833804 2365 2365 2365 2365 0
165 20250401 173300 210833804 2365 2365 2365 2365 0
166 20250401 173200 210833804 2365 2365 2365 2365 0
167 20250401 173100 210833804 2365 2365 2365 2365 0
168 20250401 173000 210833804 2365 2365 2365 2365 0
169 20250401 172900 210833804 2365 2365 2365 2365 0
170 20250401 172800 210833804 2365 2365 2365 2365 0
171 20250401 172700 210833804 2365 2365 2365 2365 0
172 20250401 172600 210833804 2365 2365 2365 2365 0
173 20250401 172500 210833804 2365 2365 2365 2365 0
174 20250401 172400 210833804 2365 2365 2365 2365 0
175 20250401 172300 210833804 2365 2365 2365 2365 0
176 20250401 172200 210833804 2365 2365 2365 2365 0
177 20250401 172100 210833804 2365 2365 2365 2365 0
178 20250401 172000 210833804 2365 2365 2365 2365 0
179 20250401 171900 210833804 2365 2365 2365 2365 0
180 20250401 171800 210833804 2365 2365 2365 2365 0
181 20250401 171700 210833804 2365 2365 2365 2365 0
182 20250401 171600 210833804 2365 2365 2365 2365 1525
183 20250401 171500 210833804 2365 2365 2365 2365 0
184 20250401 171400 210833804 2365 2365 2365 2365 0
185 20250401 171300 210833804 2365 2365 2365 2365 0
186 20250401 171200 210833804 2365 2365 2365 2365 0
187 20250401 171100 210833804 2365 2365 2365 2365 0
188 20250401 171000 210833804 2365 2365 2365 2365 0
189 20250401 170900 210833804 2365 2365 2365 2365 0
190 20250401 170800 210833804 2365 2365 2365 2365 0
191 20250401 170700 210833804 2365 2365 2365 2365 0
192 20250401 170600 210833804 2365 2365 2365 2365 0
193 20250401 170500 210833804 2365 2365 2365 2365 0
194 20250401 170400 210833804 2365 2365 2365 2365 0
195 20250401 170300 210833804 2365 2365 2365 2365 0
196 20250401 170200 210833804 2365 2365 2365 2365 0
197 20250401 170100 210833804 2365 2365 2365 2365 0
198 20250401 170000 210833804 2365 2365 2365 2365 0
199 20250401 165900 210833804 2365 2365 2365 2365 0
200 20250401 165800 210833804 2365 2365 2365 2365 0
201 20250401 165700 210833804 2365 2365 2365 2365 0
202 20250401 165600 210833804 2365 2365 2365 2365 0
203 20250401 165500 210833804 2365 2365 2365 2365 0
204 20250401 165400 210833804 2365 2365 2365 2365 0
205 20250401 165300 210833804 2365 2365 2365 2365 0
206 20250401 165200 210833804 2365 2365 2365 2365 0
207 20250401 165100 210833804 2365 2365 2365 2365 0
208 20250401 165000 210833804 2365 2365 2365 2365 0
209 20250401 164900 210833804 2365 2365 2365 2365 0
210 20250401 164800 210833804 2365 2365 2365 2365 0
211 20250401 164700 210833804 2365 2365 2365 2365 0
212 20250401 164600 210833804 2365 2365 2365 2365 1525
213 20250401 164500 210833804 2365 2365 2365 2365 0
214 20250401 164400 210833804 2365 2365 2365 2365 0
215 20250401 164300 210833804 2365 2365 2365 2365 0
216 20250401 164200 210833804 2365 2365 2365 2365 0
217 20250401 164100 210833804 2365 2365 2365 2365 0
218 20250401 164000 210833804 2365 2365 2365 2365 0
219 20250401 163900 210833804 2365 2365 2365 2365 0
220 20250401 163800 210833804 2365 2365 2365 2365 0
221 20250401 163700 210833804 2365 2365 2365 2365 0
222 20250401 163600 210833804 2365 2365 2365 2365 0
223 20250401 163500 210833804 2365 2365 2365 2365 0
224 20250401 163400 210833804 2365 2365 2365 2365 0
225 20250401 163300 210833804 2365 2365 2365 2365 0
226 20250401 163200 210833804 2365 2365 2365 2365 0
227 20250401 163100 210833804 2365 2365 2365 2365 0
228 20250401 163000 210833804 2365 2365 2365 2365 0
229 20250401 162900 210833804 2365 2365 2365 2365 0
230 20250401 162800 210833804 2365 2365 2365 2365 0
231 20250401 162700 210833804 2365 2365 2365 2365 0
232 20250401 162600 210833804 2365 2365 2365 2365 0
233 20250401 162500 210833804 2365 2365 2365 2365 0
234 20250401 162400 210833804 2365 2365 2365 2365 0
235 20250401 162300 210833804 2365 2365 2365 2365 0
236 20250401 162200 210833804 2365 2365 2365 2365 0
237 20250401 162100 210833804 2365 2365 2365 2365 0
238 20250401 162000 210833804 2365 2365 2365 2365 0
239 20250401 161900 210833804 2365 2365 2365 2365 0
240 20250401 161800 210833804 2365 2365 2365 2365 0
241 20250401 161700 210833804 2365 2365 2365 2365 0
242 20250401 161600 210833804 2365 2365 2365 2365 1525
243 20250401 161500 210833804 2365 2365 2365 2365 0
244 20250401 161400 210833804 2365 2365 2365 2365 0
245 20250401 161300 210833804 2365 2365 2365 2365 0
246 20250401 161200 210833804 2365 2365 2365 2365 0
247 20250401 161100 210833804 2365 2365 2365 2365 0
248 20250401 161000 210833804 2365 2365 2365 2365 0
249 20250401 160900 210833804 2365 2365 2365 2365 0
250 20250401 160800 210833804 2365 2365 2365 2365 0
251 20250401 160700 210833804 2365 2365 2365 2365 0
252 20250401 160600 210833804 2365 2365 2365 2365 0
253 20250401 160500 210833804 2365 2365 2365 2365 0
254 20250401 160400 210833804 2365 2365 2365 2365 0
255 20250401 160300 210833804 2365 2365 2365 2365 0
256 20250401 160200 210833804 2365 2365 2365 2365 0
257 20250401 160100 210833804 2365 2365 2365 2365 0
258 20250401 160000 210833804 2365 2365 2365 2365 0
259 20250401 155900 210833804 2365 2365 2365 2365 0
260 20250401 155800 210833804 2365 2365 2365 2365 0
261 20250401 155700 210833804 2365 2365 2365 2365 0
262 20250401 155600 210833804 2365 2365 2365 2365 0
263 20250401 155500 210833804 2365 2365 2365 2365 0
264 20250401 155400 210833804 2365 2365 2365 2365 0
265 20250401 155300 210833804 2365 2365 2365 2365 0
266 20250401 155200 210833804 2365 2365 2365 2365 0
267 20250401 155100 210833804 2365 2365 2365 2365 0
268 20250401 155000 210833804 2365 2365 2365 2365 0
269 20250401 154900 210833804 2365 2365 2365 2365 0
270 20250401 154800 210833804 2365 2365 2365 2365 0
271 20250401 154700 210833804 2365 2365 2365 2365 0
272 20250401 154600 210833804 2365 2365 2365 2365 1525
273 20250401 154500 210833804 2365 2365 2365 2365 0
274 20250401 154400 210833804 2365 2365 2365 2365 0
275 20250401 154300 210833804 2365 2365 2365 2365 0
276 20250401 154200 210833804 2365 2365 2365 2365 0
277 20250401 154100 210833804 2365 2365 2365 2365 0
278 20250401 154000 210833804 2365 2365 2365 2365 0
279 20250401 153900 210833804 2365 2365 2365 2365 0
280 20250401 153800 210833804 2365 2365 2365 2365 0
281 20250401 153700 210833804 2365 2365 2365 2365 0
282 20250401 153600 210833804 2365 2365 2365 2365 0
283 20250401 153500 210833804 2365 2365 2365 2365 0
284 20250401 153400 210833804 2365 2365 2365 2365 0
285 20250401 153300 210833804 2365 2365 2365 2365 0
286 20250401 153200 210833804 2365 2365 2365 2365 0
287 20250401 153100 210833804 2365 2365 2365 2365 0
288 20250401 153000 210833804 2365 2365 2365 2365 1525
289 20250401 152900 207227179 2365 2365 2365 2365 0
290 20250401 152800 207227179 2365 2365 2365 2365 0
291 20250401 152700 207227179 2365 2365 2365 2365 0
292 20250401 152600 207227179 2365 2365 2365 2365 0
293 20250401 152500 207227179 2365 2365 2365 2365 0
294 20250401 152400 207227179 2365 2365 2365 2365 0
295 20250401 152300 207227179 2365 2365 2365 2365 0
296 20250401 152200 207227179 2365 2365 2365 2365 0
297 20250401 152100 207227179 2365 2365 2365 2365 0
298 20250401 152000 207227179 2365 2365 2365 2365 0
299 20250401 151900 207227179 2365 2365 2365 2365 20
300 20250401 151800 207179879 2360 2360 2360 2360 0
301 20250401 151700 207179879 2360 2365 2365 2360 210
302 20250401 151600 206684129 2360 2360 2360 2360 0
303 20250401 151500 206684129 2360 2355 2360 2355 369
304 20250401 151400 205814234 2360 2360 2360 2360 10
305 20250401 151300 205790634 2355 2355 2355 2355 0
306 20250401 151200 205790634 2355 2355 2355 2355 171
307 20250401 151100 205387929 2355 2355 2355 2355 0
308 20250401 151000 205387929 2355 2355 2355 2355 0
309 20250401 150900 205387929 2355 2355 2355 2355 194
310 20250401 150800 204931059 2360 2360 2360 2360 0
311 20250401 150700 204931059 2360 2360 2360 2360 1
312 20250401 150600 204928699 2355 2355 2355 2355 166
313 20250401 150500 204537769 2365 2365 2365 2365 0
314 20250401 150400 204537769 2365 2365 2365 2365 0
315 20250401 150300 204537769 2365 2365 2365 2365 0
316 20250401 150200 204537769 2365 2355 2365 2355 680
317 20250401 150100 202935529 2355 2355 2355 2355 169
318 20250401 150000 202537534 2360 2360 2360 2360 91
319 20250401 145900 202322774 2360 2360 2360 2360 0
320 20250401 145800 202322774 2360 2360 2360 2360 63
321 20250401 145700 202174094 2365 2365 2365 2365 2
322 20250401 145600 202169364 2365 2365 2365 2365 2
323 20250401 145500 202164634 2360 2360 2360 2360 172
324 20250401 145400 201758714 2365 2365 2365 2365 0
325 20250401 145300 201758714 2365 2360 2365 2360 191
326 20250401 145200 201307944 2365 2365 2365 2365 2
327 20250401 145100 201303214 2365 2365 2365 2365 2
328 20250401 145000 201298484 2360 2360 2360 2360 183
329 20250401 144900 200866604 2355 2355 2355 2355 171
330 20250401 144800 200463899 2355 2355 2355 2355 0
331 20250401 144700 200463899 2355 2355 2355 2355 181
332 20250401 144600 200037644 2355 2355 2355 2355 0
333 20250401 144500 200037644 2355 2355 2355 2355 0
334 20250401 144400 200037644 2355 2355 2355 2355 179
335 20250401 144300 199616099 2360 2360 2360 2360 2
336 20250401 144200 199611379 2360 2360 2360 2360 2
337 20250401 144100 199606659 2365 2355 2365 2355 3002
338 20250401 144000 192536929 2360 2360 2360 2360 1500
339 20250401 143900 188996929 2360 2360 2360 2360 0
340 20250401 143800 188996929 2360 2360 2360 2360 173
341 20250401 143700 188588649 2365 2365 2365 2365 0
342 20250401 143600 188588649 2365 2360 2365 2360 199
343 20250401 143500 188118999 2365 2365 2365 2365 0
344 20250401 143400 188118999 2365 2365 2365 2365 0
345 20250401 143300 188118999 2365 2360 2365 2360 165
346 20250401 143200 187729589 2365 2365 2365 2365 2
347 20250401 143100 187724859 2360 2360 2360 2360 177
348 20250401 143000 187307139 2355 2355 2355 2355 187
349 20250401 142900 186866754 2360 2360 2360 2360 2
350 20250401 142800 186862034 2355 2355 2355 2355 0
351 20250401 142700 186862034 2355 2360 2360 2355 175
352 20250401 142600 186449899 2360 2360 2360 2360 0
353 20250401 142500 186449899 2360 2360 2360 2360 0
354 20250401 142400 186449899 2360 2360 2360 2355 201
355 20250401 142300 185976529 2360 2360 2360 2360 2
356 20250401 142200 185971809 2360 2355 2360 2355 164
357 20250401 142100 185585579 2360 2360 2360 2360 2
358 20250401 142000 185580859 2360 2360 2360 2360 0
359 20250401 141900 185580859 2360 2360 2360 2360 2
360 20250401 141800 185576139 2365 2360 2365 2360 1167
361 20250401 141700 182822009 2360 2360 2360 2360 2
362 20250401 141600 182817289 2355 2360 2360 2355 182
363 20250401 141500 182388669 2360 2360 2360 2360 0
364 20250401 141400 182388669 2360 2360 2360 2360 2
365 20250401 141300 182383949 2355 2360 2360 2355 184
366 20250401 141200 181950619 2360 2360 2360 2360 3
367 20250401 141100 181943539 2355 2360 2360 2355 986
368 20250401 141000 179621499 2360 2360 2360 2360 44
369 20250401 140900 179517659 2360 2360 2360 2360 2
370 20250401 140800 179512939 2360 2355 2360 2355 195
371 20250401 140700 179053704 2360 2360 2360 2360 2
372 20250401 140600 179048984 2365 2365 2365 2365 2
373 20250401 140500 179044254 2360 2360 2360 2360 167
374 20250401 140400 178650134 2365 2365 2365 2365 2
375 20250401 140300 178645404 2365 2360 2365 2360 1758
376 20250401 140200 174495174 2355 2360 2360 2355 197
377 20250401 140100 174031229 2360 2360 2360 2360 2
378 20250401 140000 174026509 2360 2360 2360 2360 0
379 20250401 135900 174026509 2360 2355 2360 2355 175
380 20250401 135800 173614358 2360 2360 2360 2360 2
381 20250401 135700 173609638 2360 2360 2360 2360 2
382 20250401 135600 173604918 2355 2360 2360 2355 196
383 20250401 135500 173143328 2355 2355 2355 2355 164
384 20250401 135400 172757108 2355 2355 2355 2355 2
385 20250401 135300 172752398 2360 2360 2360 2360 2
386 20250401 135200 172747678 2355 2355 2355 2355 137
387 20250401 135100 172425043 2355 2360 2360 2355 59
388 20250401 135000 172286088 2355 2355 2355 2355 0
389 20250401 134900 172286088 2355 2355 2355 2355 166
390 20250401 134800 171895158 2360 2360 2360 2360 2
391 20250401 134700 171890438 2355 2355 2355 2355 127
392 20250401 134600 171591353 2355 2355 2355 2355 2
393 20250401 134500 171586643 2350 2350 2350 2350 192
394 20250401 134400 171135443 2355 2355 2355 2355 12
395 20250401 134300 171107183 2355 2355 2355 2355 27
396 20250401 134200 171043598 2355 2355 2355 2355 157
397 20250401 134100 170673863 2355 2355 2355 2355 2
398 20250401 134000 170669153 2350 2350 2350 2350 197
399 20250401 133900 170206203 2355 2355 2355 2355 2
400 20250401 133800 170201493 2355 2355 2355 2355 2
401 20250401 133700 170196783 2355 2355 2355 2355 21
402 20250401 133600 170147328 2355 2355 2355 2355 0
403 20250401 133500 170147328 2355 2350 2355 2350 115
404 20250401 133400 169877063 2350 2350 2350 2350 246
405 20250401 133300 169298963 2355 2355 2355 2355 2
406 20250401 133200 169294253 2355 2355 2355 2355 2
407 20250401 133100 169289543 2350 2350 2350 2350 166
408 20250401 133000 168899443 2355 2355 2355 2355 2
409 20250401 132900 168894733 2355 2350 2355 2350 186
410 20250401 132800 168457623 2350 2355 2355 2350 1002
411 20250401 132700 166102885 2355 2355 2355 2355 2
412 20250401 132600 166098175 2360 2360 2360 2360 0
413 20250401 132500 166098175 2360 2350 2360 2350 1002
414 20250401 132400 163743455 2360 2360 2360 2360 2
415 20250401 132300 163738735 2355 2360 2360 2355 198
416 20250401 132200 163272435 2355 2360 2360 2355 302
417 20250401 132100 162561215 2360 2355 2360 2355 400
418 20250401 132000 161619205 2355 2350 2355 2350 166
419 20250401 131900 161229095 2355 2355 2355 2355 502
420 20250401 131800 160046885 2355 2355 2355 2355 2
421 20250401 131700 160042175 2355 2355 2355 2355 222
422 20250401 131600 159519365 2355 2355 2355 2355 5
423 20250401 131500 159507590 2355 2352 2355 2350 164
424 20250401 131400 159122150 2355 2355 2355 2355 2
425 20250401 131300 159117440 2355 2355 2355 2355 2
426 20250401 131200 159112730 2350 2355 2355 2350 199
427 20250401 131100 158645070 2355 2355 2355 2355 0
428 20250401 131000 158645070 2355 2355 2355 2355 42
429 20250401 130900 158546160 2355 2355 2355 2350 167
430 20250401 130800 158153690 2355 2355 2355 2355 2
431 20250401 130700 158148980 2355 2355 2355 2355 2
432 20250401 130600 158144270 2350 2350 2350 2350 181
433 20250401 130500 157718920 2355 2355 2355 2355 2
434 20250401 130400 157714210 2355 2355 2355 2355 10
435 20250401 130300 157690660 2350 2355 2355 2350 181
436 20250401 130200 157265300 2355 2355 2355 2355 88
437 20250401 130100 157058060 2350 2350 2350 2350 189
438 20250401 130000 156613910 2355 2355 2355 2355 2
439 20250401 125900 156609200 2355 2350 2355 2350 3
440 20250401 125800 156602140 2350 2355 2355 2350 173
441 20250401 125700 156195580 2350 2355 2355 2350 602
442 20250401 125600 154780870 2350 2355 2355 2350 10
443 20250401 125500 154757345 2355 2350 2355 2350 184
444 20250401 125400 154324935 2355 2355 2355 2350 4
445 20250401 125300 154315520 2355 2355 2355 2355 2
446 20250401 125200 154310810 2350 2355 2355 2350 182
447 20250401 125100 153883095 2350 2355 2355 2350 2
448 20250401 125000 153878390 2355 2350 2355 2350 186
449 20250401 124900 153441280 2360 2360 2360 2360 2
450 20250401 124800 153436560 2350 2355 2355 2350 985
451 20250401 124700 151120925 2350 2355 2355 2350 178
452 20250401 124600 150702615 2355 2355 2355 2355 0
453 20250401 124500 150702615 2355 2355 2355 2355 2
454 20250401 124400 150697905 2355 2355 2355 2355 2
455 20250401 124300 150693195 2360 2360 2360 2360 2
456 20250401 124200 150688475 2365 2365 2365 2365 2
457 20250401 124100 150683745 2350 2355 2355 2350 5331
458 20250401 124000 138154240 2360 2360 2360 2360 2
459 20250401 123900 138149520 2360 2360 2360 2360 2
460 20250401 123800 138144800 2355 2360 2360 2355 200
461 20250401 123700 137673780 2360 2360 2360 2360 2
462 20250401 123600 137669060 2365 2365 2365 2365 0
463 20250401 123500 137669060 2365 2355 2365 2355 214
464 20250401 123400 137165060 2355 2355 2355 2355 194
465 20250401 123300 136708190 2355 2355 2355 2350 212
466 20250401 123200 136209835 2355 2355 2355 2355 11
467 20250401 123100 136183930 2355 2355 2355 2355 0
468 20250401 123000 136183930 2355 2355 2355 2355 2
469 20250401 122900 136179220 2360 2360 2360 2360 2
470 20250401 122800 136174500 2360 2360 2360 2360 2
471 20250401 122700 136169780 2355 2360 2360 2355 1198
472 20250401 122600 133348480 2360 2360 2360 2360 50
473 20250401 122500 133230480 2360 2355 2360 2355 1002
474 20250401 122400 130870760 2355 2360 2360 2355 166
475 20250401 122300 130479820 2360 2360 2360 2360 2
476 20250401 122200 130475100 2355 2355 2355 2355 197
477 20250401 122100 130011165 2360 2360 2360 2360 2
478 20250401 122000 130006445 2360 2360 2360 2360 61
479 20250401 121900 129862485 2360 2355 2360 2355 165
480 20250401 121800 129473900 2360 2360 2360 2360 2
481 20250401 121700 129469180 2360 2360 2360 2360 0
482 20250401 121600 129469180 2360 2355 2360 2355 2939
483 20250401 121500 122533150 2355 2355 2355 2355 42
484 20250401 121400 122434240 2355 2355 2355 2355 2
485 20250401 121300 122429530 2350 2355 2355 2350 172
486 20250401 121200 122025320 2355 2355 2355 2355 0
487 20250401 121100 122025320 2355 2355 2355 2355 2
488 20250401 121000 122020610 2350 2355 2355 2350 194
489 20250401 120900 121564700 2355 2355 2355 2355 2
490 20250401 120800 121559990 2355 2350 2355 2350 170
491 20250401 120700 121160480 2355 2355 2355 2355 0
492 20250401 120600 121160480 2355 2355 2355 2355 2
493 20250401 120500 121155770 2355 2350 2355 2350 190
494 20250401 120400 120709260 2355 2355 2355 2355 2
495 20250401 120300 120704550 2355 2355 2355 2355 2
496 20250401 120200 120699840 2355 2350 2355 2350 205
497 20250401 120100 120217925 2355 2355 2355 2355 2
498 20250401 120000 120213215 2355 2355 2355 2355 2
499 20250401 115900 120208505 2350 2355 2355 2350 192
500 20250401 115800 119757295 2355 2355 2355 2355 2
501 20250401 115700 119752585 2350 2350 2350 2350 170
502 20250401 115600 119353085 2355 2355 2355 2355 2
503 20250401 115500 119348375 2355 2355 2355 2355 2
504 20250401 115400 119343665 2355 2355 2355 2355 81
505 20250401 115300 119152910 2355 2355 2355 2355 163
506 20250401 115200 118769045 2355 2355 2355 2355 0
507 20250401 115100 118769045 2355 2355 2355 2355 7
508 20250401 115000 118752560 2360 2355 2360 2355 2002
509 20250401 114900 114037840 2355 2355 2355 2355 2
510 20250401 114800 114033130 2350 2355 2355 2350 188
511 20250401 114700 113591320 2355 2355 2355 2355 0
512 20250401 114600 113591320 2355 2355 2355 2355 2
513 20250401 114500 113586610 2355 2360 2360 2355 47
514 20250401 114400 113475915 2360 2360 2360 2360 886
515 20250401 114300 111384955 2360 2360 2360 2360 2
516 20250401 114200 111380235 2365 2365 2365 2365 0
517 20250401 114100 111380235 2365 2365 2365 2365 200
518 20250401 114000 110907235 2370 2365 2370 2365 169
519 20250401 113900 110507540 2370 2370 2370 2370 2
520 20250401 113800 110502800 2370 2370 2370 2365 309
521 20250401 113700 109771720 2365 2370 2370 2365 687
522 20250401 113600 108144520 2370 2365 2370 2365 538
523 20250401 113500 106872140 2365 2365 2365 2365 392
524 20250401 113400 105945060 2365 2365 2365 2360 206
525 20250401 113300 105458680 2365 2365 2365 2365 3
526 20250401 113200 105451585 2360 2360 2360 2360 0
527 20250401 113100 105451585 2360 2360 2365 2360 323
528 20250401 113000 104689085 2360 2360 2360 2360 79
529 20250401 112900 104502645 2360 2360 2360 2360 2
530 20250401 112800 104497925 2355 2365 2365 2355 84
531 20250401 112700 104299465 2365 2355 2365 2355 5000
532 20250401 112600 92489995 2355 2350 2355 2350 102
533 20250401 112500 92250285 2360 2360 2360 2360 2
534 20250401 112400 92245565 2350 2355 2360 2350 1183
535 20250401 112300 89464575 2355 2355 2355 2355 17
536 20250401 112200 89424540 2360 2350 2360 2350 1002
537 20250401 112100 87069820 2360 2355 2360 2355 1002
538 20250401 112000 84710100 2355 2355 2355 2350 1519
539 20250401 111900 81133815 2350 2355 2355 2350 1002
540 20250401 111800 78779105 2355 2355 2355 2355 0
541 20250401 111700 78779105 2355 2350 2355 2350 170
542 20250401 111600 78379595 2355 2355 2355 2355 2
543 20250401 111500 78374885 2350 2350 2350 2350 195
544 20250401 111400 77916635 2355 2355 2355 2355 2
545 20250401 111300 77911925 2355 2355 2355 2355 0
546 20250401 111200 77911925 2355 2350 2355 2350 167
547 20250401 111100 77519465 2355 2355 2355 2355 2
548 20250401 111000 77514755 2355 2350 2355 2350 427
549 20250401 110900 76509545 2345 2350 2350 2345 187
550 20250401 110800 76071020 2350 2350 2350 2350 1000
551 20250401 110700 73721020 2350 2345 2350 2345 122
552 20250401 110600 73434920 2345 2350 2350 2345 57
553 20250401 110500 73301245 2350 2350 2350 2350 2
554 20250401 110400 73296545 2350 2345 2350 2345 260
555 20250401 110300 72686520 2350 2350 2350 2350 0
556 20250401 110200 72686520 2350 2345 2350 2345 165
557 20250401 110100 72299585 2345 2345 2345 2345 2
558 20250401 110000 72294895 2350 2350 2350 2350 2
559 20250401 105900 72290195 2345 2345 2345 2345 252
560 20250401 105800 71699255 2350 2350 2350 2350 0
561 20250401 105700 71699255 2350 2350 2350 2350 2
562 20250401 105600 71694555 2340 2345 2345 2340 2604
563 20250401 105500 65600530 2345 2350 2350 2345 171
564 20250401 105400 65199525 2350 2350 2350 2350 2
565 20250401 105300 65194825 2350 2350 2350 2350 1
566 20250401 105200 65192475 2350 2350 2350 2345 243
567 20250401 105100 64622395 2350 2350 2350 2350 2
568 20250401 105000 64617695 2350 2355 2355 2350 125
569 20250401 104900 64323675 2355 2355 2355 2355 2
570 20250401 104800 64318965 2355 2355 2355 2355 0
571 20250401 104700 64318965 2355 2350 2355 2350 199
572 20250401 104600 63851305 2355 2355 2355 2355 2
573 20250401 104500 63846595 2355 2350 2355 2350 165
574 20250401 104400 63458835 2350 2350 2350 2350 805
575 20250401 104300 61567085 2350 2350 2350 2350 0
576 20250401 104200 61567085 2350 2350 2350 2350 2
577 20250401 104100 61562385 2340 2360 2360 2340 3006
578 20250401 104000 54515620 2360 2360 2360 2360 2
579 20250401 103900 54510900 2360 2360 2360 2360 2
580 20250401 103800 54506180 2360 2360 2360 2360 0
581 20250401 103700 54506180 2360 2360 2360 2360 2
582 20250401 103600 54501460 2360 2360 2360 2360 2
583 20250401 103500 54496740 2360 2360 2360 2360 2
584 20250401 103400 54492020 2360 2360 2360 2360 2
585 20250401 103300 54487300 2360 2360 2360 2360 0
586 20250401 103200 54487300 2360 2360 2360 2360 202
587 20250401 103100 54010580 2360 2360 2360 2360 2
588 20250401 103000 54005860 2360 2360 2360 2360 2
589 20250401 102900 54001140 2360 2360 2360 2360 2
590 20250401 102800 53996420 2360 2360 2360 2360 0
591 20250401 102700 53996420 2360 2360 2360 2360 2
592 20250401 102600 53991700 2360 2360 2360 2360 2
593 20250401 102500 53986980 2360 2360 2360 2360 72
594 20250401 102400 53817060 2360 2360 2360 2360 2
595 20250401 102300 53812340 2360 2360 2360 2360 0
596 20250401 102200 53812340 2360 2355 2360 2355 9
597 20250401 102100 53791135 2355 2355 2355 2355 2
598 20250401 102000 53786425 2355 2355 2355 2355 2
599 20250401 101900 53781715 2355 2355 2355 2355 2
600 20250401 101800 53777005 2355 2355 2355 2355 0
601 20250401 101700 53777005 2355 2355 2355 2355 2
602 20250401 101600 53772295 2355 2355 2355 2355 1755
603 20250401 101500 49639270 2355 2355 2355 2355 2
604 20250401 101400 49634560 2350 2350 2350 2350 2699
605 20250401 101300 43291910 2350 2350 2350 2350 199
606 20250401 101200 42824260 2340 2350 2350 2340 95
607 20250401 101100 42601050 2350 2350 2350 2350 2
608 20250401 101000 42596350 2350 2350 2350 2350 2
609 20250401 100900 42591650 2350 2350 2350 2350 0
610 20250401 100800 42591650 2350 2350 2350 2350 2
611 20250401 100700 42586950 2350 2350 2350 2350 2
612 20250401 100600 42582250 2350 2350 2350 2350 2
613 20250401 100500 42577550 2355 2355 2355 2355 2
614 20250401 100400 42572840 2355 2355 2355 2355 0
615 20250401 100300 42572840 2355 2355 2355 2355 2
616 20250401 100200 42568130 2355 2355 2355 2355 2
617 20250401 100100 42563420 2355 2355 2355 2355 2
618 20250401 100000 42558710 2355 2355 2355 2355 2
619 20250401 095900 42554000 2355 2355 2355 2355 0
620 20250401 095800 42554000 2355 2355 2355 2355 2
621 20250401 095700 42549290 2355 2355 2355 2355 2
622 20250401 095600 42544580 2355 2355 2355 2355 2
623 20250401 095500 42539870 2355 2355 2355 2355 2
624 20250401 095400 42535160 2355 2355 2355 2355 16
625 20250401 095300 42497480 2355 2355 2355 2355 2
626 20250401 095200 42492770 2355 2355 2355 2355 3
627 20250401 095100 42485705 2355 2355 2355 2355 2
628 20250401 095000 42480995 2355 2355 2355 2355 17
629 20250401 094900 42440960 2355 2355 2355 2355 1
630 20250401 094800 42438605 2355 2350 2355 2350 1504
631 20250401 094700 38904185 2355 2355 2355 2355 3
632 20250401 094600 38897120 2355 2355 2355 2355 2
633 20250401 094500 38892410 2355 2355 2355 2355 2
634 20250401 094400 38887700 2355 2355 2355 2355 0
635 20250401 094300 38887700 2355 2355 2355 2355 2
636 20250401 094200 38882990 2355 2340 2355 2340 702
637 20250401 094100 37240280 2360 2360 2360 2360 2
638 20250401 094000 37235560 2360 2360 2360 2360 2
639 20250401 093900 37230840 2360 2360 2360 2360 0
640 20250401 093800 37230840 2360 2360 2360 2360 23
641 20250401 093700 37176560 2360 2360 2360 2360 2
642 20250401 093600 37171840 2360 2360 2360 2360 2
643 20250401 093500 37167120 2360 2360 2360 2360 2
644 20250401 093400 37162400 2360 2360 2360 2360 0
645 20250401 093300 37162400 2360 2345 2360 2345 393
646 20250401 093200 36240785 2360 2360 2360 2360 2
647 20250401 093100 36236065 2360 2360 2360 2360 2
648 20250401 093000 36231345 2350 2360 2360 2350 307
649 20250401 092900 35509875 2360 2360 2360 2360 89
650 20250401 092800 35299835 2360 2360 2360 2360 2
651 20250401 092700 35295115 2360 2360 2360 2360 4
652 20250401 092600 35285675 2360 2360 2360 2360 2
653 20250401 092500 35280955 2350 2360 2360 2350 202
654 20250401 092400 34806230 2360 2360 2360 2360 0
655 20250401 092300 34806230 2360 2365 2365 2360 3
656 20250401 092200 34799140 2365 2365 2365 2365 2
657 20250401 092100 34794410 2355 2365 2365 2355 52
658 20250401 092000 34671930 2365 2365 2365 2365 2
659 20250401 091900 34667200 2365 2365 2365 2365 0
660 20250401 091800 34667200 2365 2355 2365 2355 3138
661 20250401 091700 27248340 2355 2355 2355 2355 220
662 20250401 091600 26730240 2360 2365 2365 2360 3
663 20250401 091500 26723150 2365 2365 2365 2365 2
664 20250401 091400 26718420 2365 2365 2365 2365 0
665 20250401 091300 26718420 2365 2362 2365 2362 7
666 20250401 091200 26701880 2365 2365 2365 2365 2
667 20250401 091100 26697150 2365 2355 2365 2355 5284
668 20250401 091000 14244190 2355 2350 2355 2350 1700
669 20250401 090900 10249185 2345 2345 2345 2345 0
670 20250401 090800 10249185 2345 2340 2345 2340 1470
671 20250401 090700 6804390 2330 2330 2330 2330 500
672 20250401 090600 5639390 2330 2330 2330 2330 0
673 20250401 090500 5639390 2330 2330 2330 2330 0
674 20250401 090400 5639390 2330 2330 2330 2330 0
675 20250401 090300 5639390 2330 2335 2335 2330 832
676 20250401 090200 3697505 2345 2345 2345 2345 0
677 20250401 090100 3697505 2345 2325 2345 2325 23
678 20250401 090000 3644010 2345 2340 2345 2340 1557