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

683
101680/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,683 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,202100,260982366,2800,2800,2800,2800,697
20250401,202000,260982366,2800,2800,2800,2800,0
20250401,201900,260982366,2800,2800,2800,2800,0
20250401,201800,260982366,2800,2800,2800,2800,0
20250401,201700,260982366,2800,2800,2800,2800,0
20250401,201600,260982366,2800,2800,2800,2800,0
20250401,201500,260982366,2800,2800,2800,2800,0
20250401,201400,260982366,2800,2800,2800,2800,0
20250401,201300,260982366,2800,2800,2800,2800,0
20250401,201200,260982366,2800,2800,2800,2800,0
20250401,201100,260982366,2800,2800,2800,2800,0
20250401,201000,260982366,2800,2800,2800,2800,0
20250401,200900,260982366,2800,2800,2800,2800,0
20250401,200800,260982366,2800,2800,2800,2800,0
20250401,200700,260982366,2800,2800,2800,2800,0
20250401,200600,260982366,2800,2800,2800,2800,0
20250401,200500,260982366,2800,2800,2800,2800,0
20250401,200400,260982366,2800,2800,2800,2800,0
20250401,200300,260982366,2800,2800,2800,2800,0
20250401,200200,260982366,2800,2800,2800,2800,0
20250401,200100,260982366,2800,2800,2800,2800,0
20250401,200000,260982366,2800,2800,2800,2800,0
20250401,195900,260982366,2800,2800,2800,2800,0
20250401,195800,260982366,2800,2800,2800,2800,0
20250401,195700,260982366,2800,2800,2800,2800,0
20250401,195600,260982366,2800,2800,2800,2800,0
20250401,195500,260982366,2800,2800,2800,2800,0
20250401,195400,260982366,2800,2800,2800,2800,0
20250401,195300,260982366,2800,2800,2800,2800,0
20250401,195200,260982366,2800,2800,2800,2800,0
20250401,195100,260982366,2800,2800,2800,2800,697
20250401,195000,260982366,2800,2800,2800,2800,0
20250401,194900,260982366,2800,2800,2800,2800,0
20250401,194800,260982366,2800,2800,2800,2800,0
20250401,194700,260982366,2800,2800,2800,2800,0
20250401,194600,260982366,2800,2800,2800,2800,0
20250401,194500,260982366,2800,2800,2800,2800,0
20250401,194400,260982366,2800,2800,2800,2800,0
20250401,194300,260982366,2800,2800,2800,2800,0
20250401,194200,260982366,2800,2800,2800,2800,0
20250401,194100,260982366,2800,2800,2800,2800,0
20250401,194000,260982366,2800,2800,2800,2800,0
20250401,193900,260982366,2800,2800,2800,2800,0
20250401,193800,260982366,2800,2800,2800,2800,0
20250401,193700,260982366,2800,2800,2800,2800,0
20250401,193600,260982366,2800,2800,2800,2800,0
20250401,193500,260982366,2800,2800,2800,2800,0
20250401,193400,260982366,2800,2800,2800,2800,0
20250401,193300,260982366,2800,2800,2800,2800,0
20250401,193200,260982366,2800,2800,2800,2800,0
20250401,193100,260982366,2800,2800,2800,2800,0
20250401,193000,260982366,2800,2800,2800,2800,0
20250401,192900,260982366,2800,2800,2800,2800,0
20250401,192800,260982366,2800,2800,2800,2800,0
20250401,192700,260982366,2800,2800,2800,2800,0
20250401,192600,260982366,2800,2800,2800,2800,0
20250401,192500,260982366,2800,2800,2800,2800,0
20250401,192400,260982366,2800,2800,2800,2800,0
20250401,192300,260982366,2800,2800,2800,2800,0
20250401,192200,260982366,2800,2800,2800,2800,0
20250401,192100,260982366,2800,2800,2800,2800,697
20250401,192000,260982366,2800,2800,2800,2800,0
20250401,191900,260982366,2800,2800,2800,2800,0
20250401,191800,260982366,2800,2800,2800,2800,0
20250401,191700,260982366,2800,2800,2800,2800,0
20250401,191600,260982366,2800,2800,2800,2800,0
20250401,191500,260982366,2800,2800,2800,2800,0
20250401,191400,260982366,2800,2800,2800,2800,0
20250401,191300,260982366,2800,2800,2800,2800,0
20250401,191200,260982366,2800,2800,2800,2800,0
20250401,191100,260982366,2800,2800,2800,2800,0
20250401,191000,260982366,2800,2800,2800,2800,0
20250401,190900,260982366,2800,2800,2800,2800,0
20250401,190800,260982366,2800,2800,2800,2800,0
20250401,190700,260982366,2800,2800,2800,2800,0
20250401,190600,260982366,2800,2800,2800,2800,0
20250401,190500,260982366,2800,2800,2800,2800,0
20250401,190400,260982366,2800,2800,2800,2800,0
20250401,190300,260982366,2800,2800,2800,2800,0
20250401,190200,260982366,2800,2800,2800,2800,0
20250401,190100,260982366,2800,2800,2800,2800,0
20250401,190000,260982366,2800,2800,2800,2800,0
20250401,185900,260982366,2800,2800,2800,2800,0
20250401,185800,260982366,2800,2800,2800,2800,0
20250401,185700,260982366,2800,2800,2800,2800,0
20250401,185600,260982366,2800,2800,2800,2800,0
20250401,185500,260982366,2800,2800,2800,2800,0
20250401,185400,260982366,2800,2800,2800,2800,0
20250401,185300,260982366,2800,2800,2800,2800,0
20250401,185200,260982366,2800,2800,2800,2800,0
20250401,185100,260982366,2800,2800,2800,2800,697
20250401,185000,260982366,2800,2800,2800,2800,0
20250401,184900,260982366,2800,2800,2800,2800,0
20250401,184800,260982366,2800,2800,2800,2800,0
20250401,184700,260982366,2800,2800,2800,2800,0
20250401,184600,260982366,2800,2800,2800,2800,0
20250401,184500,260982366,2800,2800,2800,2800,0
20250401,184400,260982366,2800,2800,2800,2800,0
20250401,184300,260982366,2800,2800,2800,2800,0
20250401,184200,260982366,2800,2800,2800,2800,0
20250401,184100,260982366,2800,2800,2800,2800,0
20250401,184000,260982366,2800,2800,2800,2800,0
20250401,183900,260982366,2800,2800,2800,2800,0
20250401,183800,260982366,2800,2800,2800,2800,0
20250401,183700,260982366,2800,2800,2800,2800,0
20250401,183600,260982366,2800,2800,2800,2800,0
20250401,183500,260982366,2800,2800,2800,2800,0
20250401,183400,260982366,2800,2800,2800,2800,0
20250401,183300,260982366,2800,2800,2800,2800,0
20250401,183200,260982366,2800,2800,2800,2800,0
20250401,183100,260982366,2800,2800,2800,2800,0
20250401,183000,260982366,2800,2800,2800,2800,0
20250401,182900,260982366,2800,2800,2800,2800,0
20250401,182800,260982366,2800,2800,2800,2800,0
20250401,182700,260982366,2800,2800,2800,2800,0
20250401,182600,260982366,2800,2800,2800,2800,0
20250401,182500,260982366,2800,2800,2800,2800,0
20250401,182400,260982366,2800,2800,2800,2800,0
20250401,182300,260982366,2800,2800,2800,2800,0
20250401,182200,260982366,2800,2800,2800,2800,0
20250401,182100,260982366,2800,2800,2800,2800,697
20250401,182000,260982366,2800,2800,2800,2800,0
20250401,181900,260982366,2800,2800,2800,2800,0
20250401,181800,260982366,2800,2800,2800,2800,0
20250401,181700,260982366,2800,2800,2800,2800,0
20250401,181600,260982366,2800,2800,2800,2800,0
20250401,181500,260982366,2800,2800,2800,2800,0
20250401,181400,260982366,2800,2800,2800,2800,0
20250401,181300,260982366,2800,2800,2800,2800,0
20250401,181200,260982366,2800,2800,2800,2800,0
20250401,181100,260982366,2800,2800,2800,2800,0
20250401,181000,260982366,2800,2800,2800,2800,0
20250401,180900,260982366,2800,2800,2800,2800,0
20250401,180800,260982366,2800,2800,2800,2800,0
20250401,180700,260982366,2800,2800,2800,2800,0
20250401,180600,260982366,2800,2800,2800,2800,0
20250401,180500,260982366,2800,2800,2800,2800,0
20250401,180400,260982366,2800,2800,2800,2800,0
20250401,180300,260982366,2800,2800,2800,2800,0
20250401,180200,260982366,2800,2800,2800,2800,0
20250401,180100,260982366,2800,2800,2800,2800,0
20250401,180000,260982366,2800,2800,2800,2800,0
20250401,175900,260982366,2800,2800,2800,2800,0
20250401,175800,260982366,2800,2800,2800,2800,0
20250401,175700,260982366,2800,2800,2800,2800,0
20250401,175600,260982366,2800,2800,2800,2800,0
20250401,175500,260982366,2800,2800,2800,2800,0
20250401,175400,260982366,2800,2800,2800,2800,0
20250401,175300,260982366,2800,2800,2800,2800,0
20250401,175200,260982366,2800,2800,2800,2800,0
20250401,175100,260982366,2800,2800,2800,2800,697
20250401,175000,260982366,2800,2800,2800,2800,0
20250401,174900,260982366,2800,2800,2800,2800,0
20250401,174800,260982366,2800,2800,2800,2800,0
20250401,174700,260982366,2800,2800,2800,2800,0
20250401,174600,260982366,2800,2800,2800,2800,0
20250401,174500,260982366,2800,2800,2800,2800,0
20250401,174400,260982366,2800,2800,2800,2800,0
20250401,174300,260982366,2800,2800,2800,2800,0
20250401,174200,260982366,2800,2800,2800,2800,0
20250401,174100,260982366,2800,2800,2800,2800,0
20250401,174000,260982366,2800,2800,2800,2800,0
20250401,173900,260982366,2800,2800,2800,2800,0
20250401,173800,260982366,2800,2800,2800,2800,0
20250401,173700,260982366,2800,2800,2800,2800,0
20250401,173600,260982366,2800,2800,2800,2800,0
20250401,173500,260982366,2800,2800,2800,2800,0
20250401,173400,260982366,2800,2800,2800,2800,0
20250401,173300,260982366,2800,2800,2800,2800,0
20250401,173200,260982366,2800,2800,2800,2800,0
20250401,173100,260982366,2800,2800,2800,2800,0
20250401,173000,260982366,2800,2800,2800,2800,0
20250401,172900,260982366,2800,2800,2800,2800,0
20250401,172800,260982366,2800,2800,2800,2800,0
20250401,172700,260982366,2800,2800,2800,2800,0
20250401,172600,260982366,2800,2800,2800,2800,0
20250401,172500,260982366,2800,2800,2800,2800,0
20250401,172400,260982366,2800,2800,2800,2800,0
20250401,172300,260982366,2800,2800,2800,2800,0
20250401,172200,260982366,2800,2800,2800,2800,0
20250401,172100,260982366,2800,2800,2800,2800,697
20250401,172000,260982366,2800,2800,2800,2800,0
20250401,171900,260982366,2800,2800,2800,2800,0
20250401,171800,260982366,2800,2800,2800,2800,0
20250401,171700,260982366,2800,2800,2800,2800,0
20250401,171600,260982366,2800,2800,2800,2800,0
20250401,171500,260982366,2800,2800,2800,2800,0
20250401,171400,260982366,2800,2800,2800,2800,0
20250401,171300,260982366,2800,2800,2800,2800,0
20250401,171200,260982366,2800,2800,2800,2800,0
20250401,171100,260982366,2800,2800,2800,2800,0
20250401,171000,260982366,2800,2800,2800,2800,0
20250401,170900,260982366,2800,2800,2800,2800,0
20250401,170800,260982366,2800,2800,2800,2800,0
20250401,170700,260982366,2800,2800,2800,2800,0
20250401,170600,260982366,2800,2800,2800,2800,0
20250401,170500,260982366,2800,2800,2800,2800,0
20250401,170400,260982366,2800,2800,2800,2800,0
20250401,170300,260982366,2800,2800,2800,2800,0
20250401,170200,260982366,2800,2800,2800,2800,0
20250401,170100,260982366,2800,2800,2800,2800,0
20250401,170000,260982366,2800,2800,2800,2800,0
20250401,165900,260982366,2800,2800,2800,2800,0
20250401,165800,260982366,2800,2800,2800,2800,0
20250401,165700,260982366,2800,2800,2800,2800,0
20250401,165600,260982366,2800,2800,2800,2800,0
20250401,165500,260982366,2800,2800,2800,2800,0
20250401,165400,260982366,2800,2800,2800,2800,0
20250401,165300,260982366,2800,2800,2800,2800,0
20250401,165200,260982366,2800,2800,2800,2800,0
20250401,165100,260982366,2800,2800,2800,2800,697
20250401,165000,260982366,2800,2800,2800,2800,0
20250401,164900,260982366,2800,2800,2800,2800,0
20250401,164800,260982366,2800,2800,2800,2800,0
20250401,164700,260982366,2800,2800,2800,2800,0
20250401,164600,260982366,2800,2800,2800,2800,0
20250401,164500,260982366,2800,2800,2800,2800,0
20250401,164400,260982366,2800,2800,2800,2800,0
20250401,164300,260982366,2800,2800,2800,2800,0
20250401,164200,260982366,2800,2800,2800,2800,0
20250401,164100,260982366,2800,2800,2800,2800,0
20250401,164000,260982366,2800,2800,2800,2800,0
20250401,163900,260982366,2800,2800,2800,2800,0
20250401,163800,260982366,2800,2800,2800,2800,0
20250401,163700,260982366,2800,2800,2800,2800,0
20250401,163600,260982366,2800,2800,2800,2800,0
20250401,163500,260982366,2800,2800,2800,2800,0
20250401,163400,260982366,2800,2800,2800,2800,0
20250401,163300,260982366,2800,2800,2800,2800,0
20250401,163200,260982366,2800,2800,2800,2800,0
20250401,163100,260982366,2800,2800,2800,2800,0
20250401,163000,260982366,2800,2800,2800,2800,0
20250401,162900,260982366,2800,2800,2800,2800,0
20250401,162800,260982366,2800,2800,2800,2800,0
20250401,162700,260982366,2800,2800,2800,2800,0
20250401,162600,260982366,2800,2800,2800,2800,0
20250401,162500,260982366,2800,2800,2800,2800,0
20250401,162400,260982366,2800,2800,2800,2800,0
20250401,162300,260982366,2800,2800,2800,2800,0
20250401,162200,260982366,2800,2800,2800,2800,0
20250401,162100,260982366,2800,2800,2800,2800,697
20250401,162000,260982366,2800,2800,2800,2800,0
20250401,161900,260982366,2800,2800,2800,2800,0
20250401,161800,260982366,2800,2800,2800,2800,0
20250401,161700,260982366,2800,2800,2800,2800,0
20250401,161600,260982366,2800,2800,2800,2800,0
20250401,161500,260982366,2800,2800,2800,2800,0
20250401,161400,260982366,2800,2800,2800,2800,0
20250401,161300,260982366,2800,2800,2800,2800,0
20250401,161200,260982366,2800,2800,2800,2800,0
20250401,161100,260982366,2800,2800,2800,2800,0
20250401,161000,260982366,2800,2800,2800,2800,0
20250401,160900,260982366,2800,2800,2800,2800,0
20250401,160800,260982366,2800,2800,2800,2800,0
20250401,160700,260982366,2800,2800,2800,2800,0
20250401,160600,260982366,2800,2800,2800,2800,0
20250401,160500,260982366,2800,2800,2800,2800,0
20250401,160400,260982366,2800,2800,2800,2800,0
20250401,160300,260982366,2800,2800,2800,2800,0
20250401,160200,260982366,2800,2800,2800,2800,0
20250401,160100,260982366,2800,2800,2800,2800,0
20250401,160000,260982366,2800,2800,2800,2800,0
20250401,155900,260982366,2800,2800,2800,2800,0
20250401,155800,260982366,2800,2800,2800,2800,0
20250401,155700,260982366,2800,2800,2800,2800,0
20250401,155600,260982366,2800,2800,2800,2800,0
20250401,155500,260982366,2800,2800,2800,2800,0
20250401,155400,260982366,2800,2800,2800,2800,0
20250401,155300,260982366,2800,2800,2800,2800,0
20250401,155200,260982366,2800,2800,2800,2800,0
20250401,155100,260982366,2800,2800,2800,2800,697
20250401,155000,260982366,2800,2800,2800,2800,0
20250401,154900,260982366,2800,2800,2800,2800,0
20250401,154800,260982366,2800,2800,2800,2800,0
20250401,154700,260982366,2800,2800,2800,2800,0
20250401,154600,260982366,2800,2800,2800,2800,0
20250401,154500,260982366,2800,2800,2800,2800,0
20250401,154400,260982366,2800,2800,2800,2800,0
20250401,154300,260982366,2800,2800,2800,2800,0
20250401,154200,260982366,2800,2800,2800,2800,0
20250401,154100,260982366,2800,2800,2800,2800,0
20250401,154000,260982366,2800,2800,2800,2800,0
20250401,153900,260982366,2800,2800,2800,2800,0
20250401,153800,260982366,2800,2800,2800,2800,0
20250401,153700,260982366,2800,2800,2800,2800,0
20250401,153600,260982366,2800,2800,2800,2800,0
20250401,153500,260982366,2800,2800,2800,2800,0
20250401,153400,260982366,2800,2800,2800,2800,0
20250401,153300,260982366,2800,2800,2800,2800,0
20250401,153200,260982366,2800,2800,2800,2800,0
20250401,153100,260982366,2800,2800,2800,2800,0
20250401,153000,260982366,2800,2800,2800,2800,697
20250401,152900,259030766,2750,2750,2750,2750,0
20250401,152800,259030766,2750,2750,2750,2750,0
20250401,152700,259030766,2750,2750,2750,2750,0
20250401,152600,259030766,2750,2750,2750,2750,0
20250401,152500,259030766,2750,2750,2750,2750,0
20250401,152400,259030766,2750,2750,2750,2750,0
20250401,152300,259030766,2750,2750,2750,2750,0
20250401,152200,259030766,2750,2750,2750,2750,0
20250401,152100,259030766,2750,2750,2750,2750,0
20250401,152000,259030766,2750,2750,2750,2750,0
20250401,151900,259030766,2750,2745,2770,2745,179
20250401,151800,258538741,2745,2740,2745,2740,255
20250401,151700,257839976,2745,2745,2745,2745,0
20250401,151600,257839976,2745,2710,2750,2705,134
20250401,151500,257476901,2690,2690,2690,2690,0
20250401,151400,257476901,2690,2690,2690,2690,0
20250401,151300,257476901,2690,2755,2755,2690,583
20250401,151200,255896851,2770,2770,2770,2770,0
20250401,151100,255896851,2770,2770,2770,2770,0
20250401,151000,255896851,2770,2770,2770,2770,20
20250401,150900,255841451,2735,2755,2770,2735,1223
20250401,150800,252472036,2760,2755,2760,2710,959
20250401,150700,249845561,2795,2795,2795,2795,0
20250401,150600,249845561,2795,2795,2795,2795,0
20250401,150500,249845561,2795,2795,2795,2795,0
20250401,150400,249845561,2795,2795,2795,2795,0
20250401,150300,249845561,2795,2795,2795,2795,2
20250401,150200,249839971,2750,2750,2750,2750,0
20250401,150100,249839971,2750,2775,2775,2750,758
20250401,150000,247750121,2775,2775,2775,2775,20
20250401,145900,247694621,2775,2775,2775,2775,1
20250401,145800,247691846,2810,2785,2810,2785,470
20250401,145700,246372206,2775,2790,2790,2775,72
20250401,145600,246171396,2790,2790,2790,2790,0
20250401,145500,246171396,2790,2790,2790,2790,0
20250401,145400,246171396,2790,2790,2790,2790,0
20250401,145300,246171396,2790,2790,2790,2790,4
20250401,145200,246160236,2790,2790,2790,2790,0
20250401,145100,246160236,2790,2790,2790,2790,0
20250401,145000,246160236,2790,2790,2790,2790,0
20250401,144900,246160236,2790,2790,2790,2790,0
20250401,144800,246160236,2790,2790,2790,2790,0
20250401,144700,246160236,2790,2790,2790,2790,6
20250401,144600,246143496,2805,2805,2805,2805,0
20250401,144500,246143496,2805,2825,2825,2805,70
20250401,144400,245947081,2810,2810,2810,2810,0
20250401,144300,245947081,2810,2820,2820,2810,65
20250401,144200,245763881,2805,2820,2820,2805,16
20250401,144100,245718911,2820,2790,2820,2790,480
20250401,144000,244372061,2790,2790,2790,2790,1
20250401,143900,244369271,2780,2790,2790,2780,5
20250401,143800,244355331,2790,2790,2790,2790,0
20250401,143700,244355331,2790,2790,2790,2790,0
20250401,143600,244355331,2790,2790,2790,2790,100
20250401,143500,244076331,2785,2780,2785,2780,190
20250401,143400,243547186,2785,2785,2785,2785,0
20250401,143300,243547186,2785,2785,2785,2785,0
20250401,143200,243547186,2785,2770,2785,2770,318
20250401,143100,242666086,2770,2770,2770,2770,0
20250401,143000,242666086,2770,2770,2770,2770,0
20250401,142900,242666086,2770,2770,2770,2770,0
20250401,142800,242666086,2770,2770,2770,2770,0
20250401,142700,242666086,2770,2775,2790,2770,98
20250401,142600,242394171,2785,2785,2785,2785,0
20250401,142500,242394171,2785,2785,2785,2785,1
20250401,142400,242391386,2785,2745,2795,2745,477
20250401,142300,241060826,2785,2780,2785,2780,5
20250401,142200,241046906,2745,2800,2800,2745,534
20250401,142100,239564256,2800,2800,2800,2800,71
20250401,142000,239365456,2805,2805,2805,2805,1
20250401,141900,239362651,2775,2785,2785,2775,1240
20250401,141800,235919631,2785,2785,2790,2775,1130
20250401,141700,232777681,2780,2755,2780,2755,393
20250401,141600,231690111,2755,2775,2775,2700,1819
20250401,141500,226731651,2735,2795,2795,2690,3785
20250401,141400,216325736,2825,2805,2825,2805,227
20250401,141300,215688981,2790,2835,2835,2790,997
20250401,141200,212893831,2835,2840,2845,2820,1476
20250401,141100,208721306,2845,2835,2845,2835,1193
20250401,141000,205336841,2845,2805,2850,2800,8529
20250401,140900,181350646,2800,2800,2800,2800,0
20250401,140800,181350646,2800,2800,2800,2800,0
20250401,140700,181350646,2800,2785,2800,2785,2873
20250401,140600,173331891,2785,2785,2785,2785,0
20250401,140500,173331891,2785,2785,2785,2785,0
20250401,140400,173331891,2785,2785,2785,2785,0
20250401,140300,173331891,2785,2785,2785,2785,1
20250401,140200,173329106,2785,2785,2785,2785,0
20250401,140100,173329106,2785,2785,2785,2785,0
20250401,140000,173329106,2785,2785,2785,2785,0
20250401,135900,173329106,2785,2785,2785,2785,0
20250401,135800,173329106,2785,2785,2785,2785,0
20250401,135700,173329106,2785,2785,2785,2785,1
20250401,135600,173326321,2780,2780,2780,2780,0
20250401,135500,173326321,2780,2780,2780,2780,125
20250401,135400,172978821,2780,2780,2780,2780,0
20250401,135300,172978821,2780,2765,2780,2765,639
20250401,135200,171211911,2780,2780,2780,2780,0
20250401,135100,171211911,2780,2780,2780,2780,0
20250401,135000,171211911,2780,2780,2780,2780,471
20250401,134900,169902531,2780,2780,2780,2780,3
20250401,134800,169894191,2780,2780,2780,2780,685
20250401,134700,167989891,2780,2780,2780,2780,0
20250401,134600,167989891,2780,2780,2780,2780,0
20250401,134500,167989891,2780,2780,2780,2780,0
20250401,134400,167989891,2780,2780,2780,2780,1
20250401,134300,167987111,2780,2780,2780,2780,0
20250401,134200,167987111,2780,2780,2780,2780,1
20250401,134100,167984331,2780,2775,2780,2775,2849
20250401,134000,160074866,2775,2775,2775,2775,0
20250401,133900,160074866,2775,2775,2775,2775,0
20250401,133800,160074866,2775,2775,2775,2775,0
20250401,133700,160074866,2775,2775,2775,2775,0
20250401,133600,160074866,2775,2775,2775,2775,0
20250401,133500,160074866,2775,2775,2775,2775,0
20250401,133400,160074866,2775,2775,2775,2775,0
20250401,133300,160074866,2775,2770,2775,2770,471
20250401,133200,158770161,2760,2760,2760,2760,1
20250401,133100,158767401,2770,2770,2770,2770,64
20250401,133000,158590121,2770,2770,2770,2770,61
20250401,132900,158421151,2770,2770,2770,2770,0
20250401,132800,158421151,2770,2770,2770,2770,100
20250401,132700,158144151,2770,2770,2770,2770,100
20250401,132600,157867151,2770,2770,2770,2770,0
20250401,132500,157867151,2770,2770,2770,2770,0
20250401,132400,157867151,2770,2770,2770,2770,0
20250401,132300,157867151,2770,2770,2770,2770,0
20250401,132200,157867151,2770,2770,2770,2770,348
20250401,132100,156903191,2770,2770,2770,2770,246
20250401,132000,156221771,2770,2770,2770,2770,49
20250401,131900,156086041,2770,2760,2770,2760,2610
20250401,131800,148869696,2760,2760,2760,2760,0
20250401,131700,148869696,2760,2760,2760,2760,0
20250401,131600,148869696,2760,2755,2760,2755,529
20250401,131500,147410536,2755,2755,2755,2755,1
20250401,131400,147407781,2755,2755,2755,2755,0
20250401,131300,147407781,2755,2755,2755,2755,261
20250401,131200,146688726,2760,2760,2760,2760,0
20250401,131100,146688726,2760,2760,2760,2760,0
20250401,131000,146688726,2760,2755,2760,2755,137
20250401,130900,146311281,2755,2755,2755,2755,0
20250401,130800,146311281,2755,2755,2760,2755,714
20250401,130700,144342416,2755,2755,2755,2755,0
20250401,130600,144342416,2755,2755,2755,2755,10
20250401,130500,144314866,2755,2755,2755,2755,0
20250401,130400,144314866,2755,2755,2755,2755,0
20250401,130300,144314866,2755,2755,2755,2755,271
20250401,130200,143568261,2755,2755,2755,2755,1
20250401,130100,143565506,2755,2755,2755,2755,0
20250401,130000,143565506,2755,2755,2755,2755,12
20250401,125900,143532446,2755,2755,2755,2755,471
20250401,125800,142234841,2755,2755,2755,2755,0
20250401,125700,142234841,2755,2755,2755,2755,10
20250401,125600,142207291,2765,2765,2765,2765,0
20250401,125500,142207291,2765,2765,2765,2765,0
20250401,125400,142207291,2765,2765,2765,2765,0
20250401,125300,142207291,2765,2765,2765,2765,0
20250401,125200,142207291,2765,2765,2765,2765,0
20250401,125100,142207291,2765,2765,2765,2765,0
20250401,125000,142207291,2765,2765,2765,2765,0
20250401,124900,142207291,2765,2765,2765,2765,0
20250401,124800,142207291,2765,2765,2765,2765,0
20250401,124700,142207291,2765,2765,2765,2765,0
20250401,124600,142207291,2765,2765,2765,2765,0
20250401,124500,142207291,2765,2765,2765,2765,2
20250401,124400,142201761,2720,2720,2720,2720,1
20250401,124300,142199041,2765,2760,2765,2760,1028
20250401,124200,139356941,2765,2755,2765,2755,471
20250401,124100,138055641,2725,2725,2725,2725,0
20250401,124000,138055641,2725,2725,2725,2725,0
20250401,123900,138055641,2725,2725,2725,2725,0
20250401,123800,138055641,2725,2725,2725,2725,1
20250401,123700,138052916,2760,2760,2760,2760,0
20250401,123600,138052916,2760,2760,2760,2760,0
20250401,123500,138052916,2760,2760,2760,2760,0
20250401,123400,138052916,2760,2760,2760,2760,0
20250401,123300,138052916,2760,2760,2760,2760,0
20250401,123200,138052916,2760,2760,2760,2760,0
20250401,123100,138052916,2760,2760,2760,2760,0
20250401,123000,138052916,2760,2760,2760,2760,0
20250401,122900,138052916,2760,2760,2760,2760,0
20250401,122800,138052916,2760,2760,2760,2760,9
20250401,122700,138028076,2760,2760,2760,2760,0
20250401,122600,138028076,2760,2760,2760,2760,0
20250401,122500,138028076,2760,2730,2760,2730,471
20250401,122400,136734336,2710,2710,2710,2710,0
20250401,122300,136734336,2710,2710,2710,2710,0
20250401,122200,136734336,2710,2710,2710,2710,0
20250401,122100,136734336,2710,2710,2710,2710,0
20250401,122000,136734336,2710,2710,2710,2710,0
20250401,121900,136734336,2710,2710,2710,2710,0
20250401,121800,136734336,2710,2725,2725,2710,528
20250401,121700,135302321,2735,2735,2735,2735,0
20250401,121600,135302321,2735,2735,2735,2735,14
20250401,121500,135264031,2740,2740,2740,2740,0
20250401,121400,135264031,2740,2740,2740,2740,0
20250401,121300,135264031,2740,2740,2740,2740,10
20250401,121200,135236631,2740,2740,2740,2740,0
20250401,121100,135236631,2740,2740,2740,2740,0
20250401,121000,135236631,2740,2740,2740,2740,10
20250401,120900,135209231,2740,2740,2740,2740,0
20250401,120800,135209231,2740,2740,2740,2740,522
20250401,120700,133778951,2715,2715,2715,2715,0
20250401,120600,133778951,2715,2715,2715,2715,0
20250401,120500,133778951,2715,2715,2715,2715,0
20250401,120400,133778951,2715,2715,2715,2715,0
20250401,120300,133778951,2715,2715,2715,2715,16
20250401,120200,133735511,2720,2720,2720,2720,0
20250401,120100,133735511,2720,2720,2720,2720,10
20250401,120000,133708311,2720,2720,2720,2720,0
20250401,115900,133708311,2720,2720,2720,2720,380
20250401,115800,132674711,2745,2745,2745,2745,1
20250401,115700,132671966,2720,2720,2720,2720,0
20250401,115600,132671966,2720,2720,2720,2720,0
20250401,115500,132671966,2720,2720,2720,2720,204
20250401,115400,132117086,2720,2720,2720,2720,106
20250401,115300,131828766,2750,2750,2750,2750,130
20250401,115200,131471266,2755,2755,2755,2755,10
20250401,115100,131443716,2755,2725,2755,2715,1771
20250401,115000,126613916,2755,2755,2755,2755,41
20250401,114900,126500961,2720,2770,2770,2720,410
20250401,114800,125382701,2770,2770,2770,2770,0
20250401,114700,125382701,2770,2770,2770,2770,106
20250401,114600,125089081,2770,2770,2770,2770,10
20250401,114500,125061381,2775,2775,2775,2775,0
20250401,114400,125061381,2775,2740,2775,2735,3605
20250401,114300,115184971,2740,2775,2775,2740,570
20250401,114200,113622361,2775,2775,2775,2775,0
20250401,114100,113622361,2775,2775,2780,2775,3251
20250401,114000,104600696,2775,2770,2775,2770,670
20250401,113900,102744076,2770,2770,2770,2770,100
20250401,113800,102467076,2770,2770,2770,2770,0
20250401,113700,102467076,2770,2770,2770,2770,10
20250401,113600,102439376,2770,2770,2770,2770,180
20250401,113500,101940776,2770,2770,2770,2770,1
20250401,113400,101938006,2770,2760,2770,2760,481
20250401,113300,100609196,2760,2760,2760,2760,0
20250401,113200,100609196,2760,2760,2760,2760,67
20250401,113100,100424276,2760,2760,2760,2760,310
20250401,113000,99568676,2760,2760,2760,2760,0
20250401,112900,99568676,2760,2760,2760,2760,270
20250401,112800,98823476,2760,2760,2760,2760,10
20250401,112700,98795876,2760,2760,2760,2760,10
20250401,112600,98768276,2750,2750,2750,2750,1176
20250401,112500,95534276,2750,2745,2750,2745,854
20250401,112400,93186631,2740,2740,2740,2740,0
20250401,112300,93186631,2740,2740,2740,2740,0
20250401,112200,93186631,2740,2735,2740,2735,4125
20250401,112100,81891631,2730,2730,2730,2730,0
20250401,112000,81891631,2730,2730,2730,2730,0
20250401,111900,81891631,2730,2730,2730,2730,1534
20250401,111800,77703811,2730,2730,2730,2730,0
20250401,111700,77703811,2730,2730,2730,2725,718
20250401,111600,75743691,2730,2730,2730,2730,10
20250401,111500,75716391,2730,2730,2730,2730,0
20250401,111400,75716391,2730,2730,2730,2730,47
20250401,111300,75588081,2715,2715,2715,2715,0
20250401,111200,75588081,2715,2715,2715,2715,2
20250401,111100,75582651,2735,2735,2735,2735,62
20250401,111000,75413081,2735,2735,2735,2735,10
20250401,110900,75385731,2735,2715,2735,2715,601
20250401,110800,73753886,2735,2735,2735,2735,2
20250401,110700,73748416,2740,2740,2740,2740,10
20250401,110600,73721016,2740,2727,2740,2727,2
20250401,110500,73715549,2740,2740,2740,2740,0
20250401,110400,73715549,2740,2740,2740,2740,10
20250401,110300,73688149,2740,2740,2740,2725,171
20250401,110200,73221184,2737,2737,2737,2737,0
20250401,110100,73221184,2737,2737,2737,2737,0
20250401,110000,73221184,2737,2745,2750,2737,473
20250401,105900,71920710,2750,2700,2750,2700,3034
20250401,105800,63705880,2700,2700,2700,2700,9
20250401,105700,63681580,2700,2700,2700,2700,3
20250401,105600,63673480,2700,2700,2700,2700,101
20250401,105500,63400780,2700,2695,2700,2695,2803
20250401,105400,55833180,2690,2690,2690,2690,0
20250401,105300,55833180,2690,2690,2690,2690,0
20250401,105200,55833180,2690,2690,2690,2690,0
20250401,105100,55833180,2690,2690,2690,2690,0
20250401,105000,55833180,2690,2680,2690,2680,1203
20250401,104900,52600890,2675,2675,2675,2675,0
20250401,104800,52600890,2675,2675,2675,2675,0
20250401,104700,52600890,2675,2675,2675,2675,0
20250401,104600,52600890,2675,2675,2675,2675,0
20250401,104500,52600890,2675,2675,2675,2675,0
20250401,104400,52600890,2675,2675,2675,2675,298
20250401,104300,51803740,2675,2670,2675,2670,471
20250401,104200,50544660,2670,2670,2670,2670,9
20250401,104100,50520630,2670,2670,2670,2670,130
20250401,104000,50173530,2670,2670,2670,2670,0
20250401,103900,50173530,2670,2670,2670,2670,0
20250401,103800,50173530,2670,2670,2670,2670,64
20250401,103700,50002650,2670,2670,2670,2670,276
20250401,103600,49265730,2660,2655,2660,2655,3953
20250401,103500,38751280,2655,2655,2655,2655,0
20250401,103400,38751280,2655,2655,2655,2655,0
20250401,103300,38751280,2655,2655,2655,2655,128
20250401,103200,38411440,2655,2655,2655,2655,0
20250401,103100,38411440,2655,2655,2655,2655,0
20250401,103000,38411440,2655,2655,2655,2655,34
20250401,102900,38321170,2660,2660,2660,2660,0
20250401,102800,38321170,2660,2660,2660,2660,0
20250401,102700,38321170,2660,2660,2660,2660,0
20250401,102600,38321170,2660,2650,2660,2650,471
20250401,102500,37071325,2630,2630,2630,2630,10
20250401,102400,37045025,2630,2630,2630,2630,0
20250401,102300,37045025,2630,2630,2630,2630,0
20250401,102200,37045025,2630,2630,2630,2630,5
20250401,102100,37031875,2655,2655,2655,2655,0
20250401,102000,37031875,2655,2655,2655,2655,0
20250401,101900,37031875,2655,2655,2655,2655,0
20250401,101800,37031875,2655,2655,2655,2655,0
20250401,101700,37031875,2655,2655,2655,2655,0
20250401,101600,37031875,2655,2655,2655,2655,0
20250401,101500,37031875,2655,2655,2655,2655,133
20250401,101400,36678760,2655,2655,2655,2655,0
20250401,101300,36678760,2655,2655,2655,2655,0
20250401,101200,36678760,2655,2655,2655,2655,0
20250401,101100,36678760,2655,2655,2655,2655,0
20250401,101000,36678760,2655,2655,2655,2655,0
20250401,100900,36678760,2655,2645,2660,2645,538
20250401,100800,35251545,2630,2630,2630,2630,400
20250401,100700,34199545,2650,2650,2650,2650,0
20250401,100600,34199545,2650,2650,2650,2650,0
20250401,100500,34199545,2650,2650,2650,2650,0
20250401,100400,34199545,2650,2650,2650,2650,0
20250401,100300,34199545,2650,2650,2650,2650,0
20250401,100200,34199545,2650,2650,2650,2650,10
20250401,100100,34173045,2655,2655,2655,2655,15
20250401,100000,34133220,2670,2670,2670,2670,0
20250401,095900,34133220,2670,2670,2670,2670,0
20250401,095800,34133220,2670,2670,2670,2670,0
20250401,095700,34133220,2670,2670,2670,2670,0
20250401,095600,34133220,2670,2670,2670,2670,0
20250401,095500,34133220,2670,2670,2670,2670,0
20250401,095400,34133220,2670,2670,2670,2670,0
20250401,095300,34133220,2670,2670,2670,2670,0
20250401,095200,34133220,2670,2660,2670,2660,471
20250401,095100,32877635,2665,2665,2665,2665,0
20250401,095000,32877635,2665,2650,2665,2640,150
20250401,094900,32480800,2670,2670,2670,2670,0
20250401,094800,32480800,2670,2670,2670,2670,2
20250401,094700,32475460,2660,2660,2660,2660,2
20250401,094600,32470140,2660,2660,2660,2660,0
20250401,094500,32470140,2660,2660,2660,2660,0
20250401,094400,32470140,2660,2660,2660,2660,0
20250401,094300,32470140,2660,2660,2660,2660,0
20250401,094200,32470140,2660,2660,2660,2660,170
20250401,094100,32017940,2690,2690,2690,2690,0
20250401,094000,32017940,2690,2690,2690,2690,1067
20250401,093900,29147710,2680,2650,2680,2650,2092
20250401,093800,23574285,2650,2650,2650,2650,0
20250401,093700,23574285,2650,2650,2650,2650,1
20250401,093600,23571635,2650,2630,2650,2630,1403
20250401,093500,19860555,2630,2625,2630,2625,1041
20250401,093400,17127725,2625,2625,2625,2625,0
20250401,093300,17127725,2625,2625,2625,2625,10
20250401,093200,17101475,2630,2630,2630,2630,0
20250401,093100,17101475,2630,2630,2630,2630,0
20250401,093000,17101475,2630,2630,2630,2630,40
20250401,092900,16996275,2630,2630,2630,2630,0
20250401,092800,16996275,2630,2630,2630,2630,0
20250401,092700,16996275,2630,2630,2630,2630,0
20250401,092600,16996275,2630,2630,2630,2630,0
20250401,092500,16996275,2630,2630,2630,2630,0
20250401,092400,16996275,2630,2630,2630,2630,0
20250401,092300,16996275,2630,2630,2630,2630,0
20250401,092200,16996275,2630,2630,2630,2630,15
20250401,092100,16956825,2640,2640,2640,2640,0
20250401,092000,16956825,2640,2635,2640,2635,30
20250401,091900,16877630,2605,2615,2640,2605,191
20250401,091800,16379590,2615,2635,2645,2615,237
20250401,091700,15755050,2640,2640,2640,2640,0
20250401,091600,15755050,2640,2640,2640,2640,2
20250401,091500,15749770,2610,2610,2610,2610,1
20250401,091400,15747160,2650,2650,2650,2650,245
20250401,091300,15097910,2645,2650,2655,2645,1388
20250401,091200,11418710,2650,2650,2650,2650,369
20250401,091100,10440860,2650,2650,2650,2650,172
20250401,091000,9985060,2655,2650,2655,2650,300
20250401,090900,9188840,2655,2650,2655,2650,406
20250401,090800,8112930,2650,2650,2650,2650,1
20250401,090700,8110280,2655,2645,2655,2645,299
20250401,090600,7317735,2655,2655,2655,2655,2
20250401,090500,7312425,2600,2635,2680,2600,1464
20250401,090400,3481910,2635,2605,2635,2600,606
20250401,090300,1903775,2560,2565,2565,2560,685
20250401,090200,147975,2565,2565,2565,2565,5
20250401,090100,135150,2550,2550,2550,2550,0
20250401,090000,135150,2550,2550,2550,2550,53
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 202100 260982366 2800 2800 2800 2800 697
3 20250401 202000 260982366 2800 2800 2800 2800 0
4 20250401 201900 260982366 2800 2800 2800 2800 0
5 20250401 201800 260982366 2800 2800 2800 2800 0
6 20250401 201700 260982366 2800 2800 2800 2800 0
7 20250401 201600 260982366 2800 2800 2800 2800 0
8 20250401 201500 260982366 2800 2800 2800 2800 0
9 20250401 201400 260982366 2800 2800 2800 2800 0
10 20250401 201300 260982366 2800 2800 2800 2800 0
11 20250401 201200 260982366 2800 2800 2800 2800 0
12 20250401 201100 260982366 2800 2800 2800 2800 0
13 20250401 201000 260982366 2800 2800 2800 2800 0
14 20250401 200900 260982366 2800 2800 2800 2800 0
15 20250401 200800 260982366 2800 2800 2800 2800 0
16 20250401 200700 260982366 2800 2800 2800 2800 0
17 20250401 200600 260982366 2800 2800 2800 2800 0
18 20250401 200500 260982366 2800 2800 2800 2800 0
19 20250401 200400 260982366 2800 2800 2800 2800 0
20 20250401 200300 260982366 2800 2800 2800 2800 0
21 20250401 200200 260982366 2800 2800 2800 2800 0
22 20250401 200100 260982366 2800 2800 2800 2800 0
23 20250401 200000 260982366 2800 2800 2800 2800 0
24 20250401 195900 260982366 2800 2800 2800 2800 0
25 20250401 195800 260982366 2800 2800 2800 2800 0
26 20250401 195700 260982366 2800 2800 2800 2800 0
27 20250401 195600 260982366 2800 2800 2800 2800 0
28 20250401 195500 260982366 2800 2800 2800 2800 0
29 20250401 195400 260982366 2800 2800 2800 2800 0
30 20250401 195300 260982366 2800 2800 2800 2800 0
31 20250401 195200 260982366 2800 2800 2800 2800 0
32 20250401 195100 260982366 2800 2800 2800 2800 697
33 20250401 195000 260982366 2800 2800 2800 2800 0
34 20250401 194900 260982366 2800 2800 2800 2800 0
35 20250401 194800 260982366 2800 2800 2800 2800 0
36 20250401 194700 260982366 2800 2800 2800 2800 0
37 20250401 194600 260982366 2800 2800 2800 2800 0
38 20250401 194500 260982366 2800 2800 2800 2800 0
39 20250401 194400 260982366 2800 2800 2800 2800 0
40 20250401 194300 260982366 2800 2800 2800 2800 0
41 20250401 194200 260982366 2800 2800 2800 2800 0
42 20250401 194100 260982366 2800 2800 2800 2800 0
43 20250401 194000 260982366 2800 2800 2800 2800 0
44 20250401 193900 260982366 2800 2800 2800 2800 0
45 20250401 193800 260982366 2800 2800 2800 2800 0
46 20250401 193700 260982366 2800 2800 2800 2800 0
47 20250401 193600 260982366 2800 2800 2800 2800 0
48 20250401 193500 260982366 2800 2800 2800 2800 0
49 20250401 193400 260982366 2800 2800 2800 2800 0
50 20250401 193300 260982366 2800 2800 2800 2800 0
51 20250401 193200 260982366 2800 2800 2800 2800 0
52 20250401 193100 260982366 2800 2800 2800 2800 0
53 20250401 193000 260982366 2800 2800 2800 2800 0
54 20250401 192900 260982366 2800 2800 2800 2800 0
55 20250401 192800 260982366 2800 2800 2800 2800 0
56 20250401 192700 260982366 2800 2800 2800 2800 0
57 20250401 192600 260982366 2800 2800 2800 2800 0
58 20250401 192500 260982366 2800 2800 2800 2800 0
59 20250401 192400 260982366 2800 2800 2800 2800 0
60 20250401 192300 260982366 2800 2800 2800 2800 0
61 20250401 192200 260982366 2800 2800 2800 2800 0
62 20250401 192100 260982366 2800 2800 2800 2800 697
63 20250401 192000 260982366 2800 2800 2800 2800 0
64 20250401 191900 260982366 2800 2800 2800 2800 0
65 20250401 191800 260982366 2800 2800 2800 2800 0
66 20250401 191700 260982366 2800 2800 2800 2800 0
67 20250401 191600 260982366 2800 2800 2800 2800 0
68 20250401 191500 260982366 2800 2800 2800 2800 0
69 20250401 191400 260982366 2800 2800 2800 2800 0
70 20250401 191300 260982366 2800 2800 2800 2800 0
71 20250401 191200 260982366 2800 2800 2800 2800 0
72 20250401 191100 260982366 2800 2800 2800 2800 0
73 20250401 191000 260982366 2800 2800 2800 2800 0
74 20250401 190900 260982366 2800 2800 2800 2800 0
75 20250401 190800 260982366 2800 2800 2800 2800 0
76 20250401 190700 260982366 2800 2800 2800 2800 0
77 20250401 190600 260982366 2800 2800 2800 2800 0
78 20250401 190500 260982366 2800 2800 2800 2800 0
79 20250401 190400 260982366 2800 2800 2800 2800 0
80 20250401 190300 260982366 2800 2800 2800 2800 0
81 20250401 190200 260982366 2800 2800 2800 2800 0
82 20250401 190100 260982366 2800 2800 2800 2800 0
83 20250401 190000 260982366 2800 2800 2800 2800 0
84 20250401 185900 260982366 2800 2800 2800 2800 0
85 20250401 185800 260982366 2800 2800 2800 2800 0
86 20250401 185700 260982366 2800 2800 2800 2800 0
87 20250401 185600 260982366 2800 2800 2800 2800 0
88 20250401 185500 260982366 2800 2800 2800 2800 0
89 20250401 185400 260982366 2800 2800 2800 2800 0
90 20250401 185300 260982366 2800 2800 2800 2800 0
91 20250401 185200 260982366 2800 2800 2800 2800 0
92 20250401 185100 260982366 2800 2800 2800 2800 697
93 20250401 185000 260982366 2800 2800 2800 2800 0
94 20250401 184900 260982366 2800 2800 2800 2800 0
95 20250401 184800 260982366 2800 2800 2800 2800 0
96 20250401 184700 260982366 2800 2800 2800 2800 0
97 20250401 184600 260982366 2800 2800 2800 2800 0
98 20250401 184500 260982366 2800 2800 2800 2800 0
99 20250401 184400 260982366 2800 2800 2800 2800 0
100 20250401 184300 260982366 2800 2800 2800 2800 0
101 20250401 184200 260982366 2800 2800 2800 2800 0
102 20250401 184100 260982366 2800 2800 2800 2800 0
103 20250401 184000 260982366 2800 2800 2800 2800 0
104 20250401 183900 260982366 2800 2800 2800 2800 0
105 20250401 183800 260982366 2800 2800 2800 2800 0
106 20250401 183700 260982366 2800 2800 2800 2800 0
107 20250401 183600 260982366 2800 2800 2800 2800 0
108 20250401 183500 260982366 2800 2800 2800 2800 0
109 20250401 183400 260982366 2800 2800 2800 2800 0
110 20250401 183300 260982366 2800 2800 2800 2800 0
111 20250401 183200 260982366 2800 2800 2800 2800 0
112 20250401 183100 260982366 2800 2800 2800 2800 0
113 20250401 183000 260982366 2800 2800 2800 2800 0
114 20250401 182900 260982366 2800 2800 2800 2800 0
115 20250401 182800 260982366 2800 2800 2800 2800 0
116 20250401 182700 260982366 2800 2800 2800 2800 0
117 20250401 182600 260982366 2800 2800 2800 2800 0
118 20250401 182500 260982366 2800 2800 2800 2800 0
119 20250401 182400 260982366 2800 2800 2800 2800 0
120 20250401 182300 260982366 2800 2800 2800 2800 0
121 20250401 182200 260982366 2800 2800 2800 2800 0
122 20250401 182100 260982366 2800 2800 2800 2800 697
123 20250401 182000 260982366 2800 2800 2800 2800 0
124 20250401 181900 260982366 2800 2800 2800 2800 0
125 20250401 181800 260982366 2800 2800 2800 2800 0
126 20250401 181700 260982366 2800 2800 2800 2800 0
127 20250401 181600 260982366 2800 2800 2800 2800 0
128 20250401 181500 260982366 2800 2800 2800 2800 0
129 20250401 181400 260982366 2800 2800 2800 2800 0
130 20250401 181300 260982366 2800 2800 2800 2800 0
131 20250401 181200 260982366 2800 2800 2800 2800 0
132 20250401 181100 260982366 2800 2800 2800 2800 0
133 20250401 181000 260982366 2800 2800 2800 2800 0
134 20250401 180900 260982366 2800 2800 2800 2800 0
135 20250401 180800 260982366 2800 2800 2800 2800 0
136 20250401 180700 260982366 2800 2800 2800 2800 0
137 20250401 180600 260982366 2800 2800 2800 2800 0
138 20250401 180500 260982366 2800 2800 2800 2800 0
139 20250401 180400 260982366 2800 2800 2800 2800 0
140 20250401 180300 260982366 2800 2800 2800 2800 0
141 20250401 180200 260982366 2800 2800 2800 2800 0
142 20250401 180100 260982366 2800 2800 2800 2800 0
143 20250401 180000 260982366 2800 2800 2800 2800 0
144 20250401 175900 260982366 2800 2800 2800 2800 0
145 20250401 175800 260982366 2800 2800 2800 2800 0
146 20250401 175700 260982366 2800 2800 2800 2800 0
147 20250401 175600 260982366 2800 2800 2800 2800 0
148 20250401 175500 260982366 2800 2800 2800 2800 0
149 20250401 175400 260982366 2800 2800 2800 2800 0
150 20250401 175300 260982366 2800 2800 2800 2800 0
151 20250401 175200 260982366 2800 2800 2800 2800 0
152 20250401 175100 260982366 2800 2800 2800 2800 697
153 20250401 175000 260982366 2800 2800 2800 2800 0
154 20250401 174900 260982366 2800 2800 2800 2800 0
155 20250401 174800 260982366 2800 2800 2800 2800 0
156 20250401 174700 260982366 2800 2800 2800 2800 0
157 20250401 174600 260982366 2800 2800 2800 2800 0
158 20250401 174500 260982366 2800 2800 2800 2800 0
159 20250401 174400 260982366 2800 2800 2800 2800 0
160 20250401 174300 260982366 2800 2800 2800 2800 0
161 20250401 174200 260982366 2800 2800 2800 2800 0
162 20250401 174100 260982366 2800 2800 2800 2800 0
163 20250401 174000 260982366 2800 2800 2800 2800 0
164 20250401 173900 260982366 2800 2800 2800 2800 0
165 20250401 173800 260982366 2800 2800 2800 2800 0
166 20250401 173700 260982366 2800 2800 2800 2800 0
167 20250401 173600 260982366 2800 2800 2800 2800 0
168 20250401 173500 260982366 2800 2800 2800 2800 0
169 20250401 173400 260982366 2800 2800 2800 2800 0
170 20250401 173300 260982366 2800 2800 2800 2800 0
171 20250401 173200 260982366 2800 2800 2800 2800 0
172 20250401 173100 260982366 2800 2800 2800 2800 0
173 20250401 173000 260982366 2800 2800 2800 2800 0
174 20250401 172900 260982366 2800 2800 2800 2800 0
175 20250401 172800 260982366 2800 2800 2800 2800 0
176 20250401 172700 260982366 2800 2800 2800 2800 0
177 20250401 172600 260982366 2800 2800 2800 2800 0
178 20250401 172500 260982366 2800 2800 2800 2800 0
179 20250401 172400 260982366 2800 2800 2800 2800 0
180 20250401 172300 260982366 2800 2800 2800 2800 0
181 20250401 172200 260982366 2800 2800 2800 2800 0
182 20250401 172100 260982366 2800 2800 2800 2800 697
183 20250401 172000 260982366 2800 2800 2800 2800 0
184 20250401 171900 260982366 2800 2800 2800 2800 0
185 20250401 171800 260982366 2800 2800 2800 2800 0
186 20250401 171700 260982366 2800 2800 2800 2800 0
187 20250401 171600 260982366 2800 2800 2800 2800 0
188 20250401 171500 260982366 2800 2800 2800 2800 0
189 20250401 171400 260982366 2800 2800 2800 2800 0
190 20250401 171300 260982366 2800 2800 2800 2800 0
191 20250401 171200 260982366 2800 2800 2800 2800 0
192 20250401 171100 260982366 2800 2800 2800 2800 0
193 20250401 171000 260982366 2800 2800 2800 2800 0
194 20250401 170900 260982366 2800 2800 2800 2800 0
195 20250401 170800 260982366 2800 2800 2800 2800 0
196 20250401 170700 260982366 2800 2800 2800 2800 0
197 20250401 170600 260982366 2800 2800 2800 2800 0
198 20250401 170500 260982366 2800 2800 2800 2800 0
199 20250401 170400 260982366 2800 2800 2800 2800 0
200 20250401 170300 260982366 2800 2800 2800 2800 0
201 20250401 170200 260982366 2800 2800 2800 2800 0
202 20250401 170100 260982366 2800 2800 2800 2800 0
203 20250401 170000 260982366 2800 2800 2800 2800 0
204 20250401 165900 260982366 2800 2800 2800 2800 0
205 20250401 165800 260982366 2800 2800 2800 2800 0
206 20250401 165700 260982366 2800 2800 2800 2800 0
207 20250401 165600 260982366 2800 2800 2800 2800 0
208 20250401 165500 260982366 2800 2800 2800 2800 0
209 20250401 165400 260982366 2800 2800 2800 2800 0
210 20250401 165300 260982366 2800 2800 2800 2800 0
211 20250401 165200 260982366 2800 2800 2800 2800 0
212 20250401 165100 260982366 2800 2800 2800 2800 697
213 20250401 165000 260982366 2800 2800 2800 2800 0
214 20250401 164900 260982366 2800 2800 2800 2800 0
215 20250401 164800 260982366 2800 2800 2800 2800 0
216 20250401 164700 260982366 2800 2800 2800 2800 0
217 20250401 164600 260982366 2800 2800 2800 2800 0
218 20250401 164500 260982366 2800 2800 2800 2800 0
219 20250401 164400 260982366 2800 2800 2800 2800 0
220 20250401 164300 260982366 2800 2800 2800 2800 0
221 20250401 164200 260982366 2800 2800 2800 2800 0
222 20250401 164100 260982366 2800 2800 2800 2800 0
223 20250401 164000 260982366 2800 2800 2800 2800 0
224 20250401 163900 260982366 2800 2800 2800 2800 0
225 20250401 163800 260982366 2800 2800 2800 2800 0
226 20250401 163700 260982366 2800 2800 2800 2800 0
227 20250401 163600 260982366 2800 2800 2800 2800 0
228 20250401 163500 260982366 2800 2800 2800 2800 0
229 20250401 163400 260982366 2800 2800 2800 2800 0
230 20250401 163300 260982366 2800 2800 2800 2800 0
231 20250401 163200 260982366 2800 2800 2800 2800 0
232 20250401 163100 260982366 2800 2800 2800 2800 0
233 20250401 163000 260982366 2800 2800 2800 2800 0
234 20250401 162900 260982366 2800 2800 2800 2800 0
235 20250401 162800 260982366 2800 2800 2800 2800 0
236 20250401 162700 260982366 2800 2800 2800 2800 0
237 20250401 162600 260982366 2800 2800 2800 2800 0
238 20250401 162500 260982366 2800 2800 2800 2800 0
239 20250401 162400 260982366 2800 2800 2800 2800 0
240 20250401 162300 260982366 2800 2800 2800 2800 0
241 20250401 162200 260982366 2800 2800 2800 2800 0
242 20250401 162100 260982366 2800 2800 2800 2800 697
243 20250401 162000 260982366 2800 2800 2800 2800 0
244 20250401 161900 260982366 2800 2800 2800 2800 0
245 20250401 161800 260982366 2800 2800 2800 2800 0
246 20250401 161700 260982366 2800 2800 2800 2800 0
247 20250401 161600 260982366 2800 2800 2800 2800 0
248 20250401 161500 260982366 2800 2800 2800 2800 0
249 20250401 161400 260982366 2800 2800 2800 2800 0
250 20250401 161300 260982366 2800 2800 2800 2800 0
251 20250401 161200 260982366 2800 2800 2800 2800 0
252 20250401 161100 260982366 2800 2800 2800 2800 0
253 20250401 161000 260982366 2800 2800 2800 2800 0
254 20250401 160900 260982366 2800 2800 2800 2800 0
255 20250401 160800 260982366 2800 2800 2800 2800 0
256 20250401 160700 260982366 2800 2800 2800 2800 0
257 20250401 160600 260982366 2800 2800 2800 2800 0
258 20250401 160500 260982366 2800 2800 2800 2800 0
259 20250401 160400 260982366 2800 2800 2800 2800 0
260 20250401 160300 260982366 2800 2800 2800 2800 0
261 20250401 160200 260982366 2800 2800 2800 2800 0
262 20250401 160100 260982366 2800 2800 2800 2800 0
263 20250401 160000 260982366 2800 2800 2800 2800 0
264 20250401 155900 260982366 2800 2800 2800 2800 0
265 20250401 155800 260982366 2800 2800 2800 2800 0
266 20250401 155700 260982366 2800 2800 2800 2800 0
267 20250401 155600 260982366 2800 2800 2800 2800 0
268 20250401 155500 260982366 2800 2800 2800 2800 0
269 20250401 155400 260982366 2800 2800 2800 2800 0
270 20250401 155300 260982366 2800 2800 2800 2800 0
271 20250401 155200 260982366 2800 2800 2800 2800 0
272 20250401 155100 260982366 2800 2800 2800 2800 697
273 20250401 155000 260982366 2800 2800 2800 2800 0
274 20250401 154900 260982366 2800 2800 2800 2800 0
275 20250401 154800 260982366 2800 2800 2800 2800 0
276 20250401 154700 260982366 2800 2800 2800 2800 0
277 20250401 154600 260982366 2800 2800 2800 2800 0
278 20250401 154500 260982366 2800 2800 2800 2800 0
279 20250401 154400 260982366 2800 2800 2800 2800 0
280 20250401 154300 260982366 2800 2800 2800 2800 0
281 20250401 154200 260982366 2800 2800 2800 2800 0
282 20250401 154100 260982366 2800 2800 2800 2800 0
283 20250401 154000 260982366 2800 2800 2800 2800 0
284 20250401 153900 260982366 2800 2800 2800 2800 0
285 20250401 153800 260982366 2800 2800 2800 2800 0
286 20250401 153700 260982366 2800 2800 2800 2800 0
287 20250401 153600 260982366 2800 2800 2800 2800 0
288 20250401 153500 260982366 2800 2800 2800 2800 0
289 20250401 153400 260982366 2800 2800 2800 2800 0
290 20250401 153300 260982366 2800 2800 2800 2800 0
291 20250401 153200 260982366 2800 2800 2800 2800 0
292 20250401 153100 260982366 2800 2800 2800 2800 0
293 20250401 153000 260982366 2800 2800 2800 2800 697
294 20250401 152900 259030766 2750 2750 2750 2750 0
295 20250401 152800 259030766 2750 2750 2750 2750 0
296 20250401 152700 259030766 2750 2750 2750 2750 0
297 20250401 152600 259030766 2750 2750 2750 2750 0
298 20250401 152500 259030766 2750 2750 2750 2750 0
299 20250401 152400 259030766 2750 2750 2750 2750 0
300 20250401 152300 259030766 2750 2750 2750 2750 0
301 20250401 152200 259030766 2750 2750 2750 2750 0
302 20250401 152100 259030766 2750 2750 2750 2750 0
303 20250401 152000 259030766 2750 2750 2750 2750 0
304 20250401 151900 259030766 2750 2745 2770 2745 179
305 20250401 151800 258538741 2745 2740 2745 2740 255
306 20250401 151700 257839976 2745 2745 2745 2745 0
307 20250401 151600 257839976 2745 2710 2750 2705 134
308 20250401 151500 257476901 2690 2690 2690 2690 0
309 20250401 151400 257476901 2690 2690 2690 2690 0
310 20250401 151300 257476901 2690 2755 2755 2690 583
311 20250401 151200 255896851 2770 2770 2770 2770 0
312 20250401 151100 255896851 2770 2770 2770 2770 0
313 20250401 151000 255896851 2770 2770 2770 2770 20
314 20250401 150900 255841451 2735 2755 2770 2735 1223
315 20250401 150800 252472036 2760 2755 2760 2710 959
316 20250401 150700 249845561 2795 2795 2795 2795 0
317 20250401 150600 249845561 2795 2795 2795 2795 0
318 20250401 150500 249845561 2795 2795 2795 2795 0
319 20250401 150400 249845561 2795 2795 2795 2795 0
320 20250401 150300 249845561 2795 2795 2795 2795 2
321 20250401 150200 249839971 2750 2750 2750 2750 0
322 20250401 150100 249839971 2750 2775 2775 2750 758
323 20250401 150000 247750121 2775 2775 2775 2775 20
324 20250401 145900 247694621 2775 2775 2775 2775 1
325 20250401 145800 247691846 2810 2785 2810 2785 470
326 20250401 145700 246372206 2775 2790 2790 2775 72
327 20250401 145600 246171396 2790 2790 2790 2790 0
328 20250401 145500 246171396 2790 2790 2790 2790 0
329 20250401 145400 246171396 2790 2790 2790 2790 0
330 20250401 145300 246171396 2790 2790 2790 2790 4
331 20250401 145200 246160236 2790 2790 2790 2790 0
332 20250401 145100 246160236 2790 2790 2790 2790 0
333 20250401 145000 246160236 2790 2790 2790 2790 0
334 20250401 144900 246160236 2790 2790 2790 2790 0
335 20250401 144800 246160236 2790 2790 2790 2790 0
336 20250401 144700 246160236 2790 2790 2790 2790 6
337 20250401 144600 246143496 2805 2805 2805 2805 0
338 20250401 144500 246143496 2805 2825 2825 2805 70
339 20250401 144400 245947081 2810 2810 2810 2810 0
340 20250401 144300 245947081 2810 2820 2820 2810 65
341 20250401 144200 245763881 2805 2820 2820 2805 16
342 20250401 144100 245718911 2820 2790 2820 2790 480
343 20250401 144000 244372061 2790 2790 2790 2790 1
344 20250401 143900 244369271 2780 2790 2790 2780 5
345 20250401 143800 244355331 2790 2790 2790 2790 0
346 20250401 143700 244355331 2790 2790 2790 2790 0
347 20250401 143600 244355331 2790 2790 2790 2790 100
348 20250401 143500 244076331 2785 2780 2785 2780 190
349 20250401 143400 243547186 2785 2785 2785 2785 0
350 20250401 143300 243547186 2785 2785 2785 2785 0
351 20250401 143200 243547186 2785 2770 2785 2770 318
352 20250401 143100 242666086 2770 2770 2770 2770 0
353 20250401 143000 242666086 2770 2770 2770 2770 0
354 20250401 142900 242666086 2770 2770 2770 2770 0
355 20250401 142800 242666086 2770 2770 2770 2770 0
356 20250401 142700 242666086 2770 2775 2790 2770 98
357 20250401 142600 242394171 2785 2785 2785 2785 0
358 20250401 142500 242394171 2785 2785 2785 2785 1
359 20250401 142400 242391386 2785 2745 2795 2745 477
360 20250401 142300 241060826 2785 2780 2785 2780 5
361 20250401 142200 241046906 2745 2800 2800 2745 534
362 20250401 142100 239564256 2800 2800 2800 2800 71
363 20250401 142000 239365456 2805 2805 2805 2805 1
364 20250401 141900 239362651 2775 2785 2785 2775 1240
365 20250401 141800 235919631 2785 2785 2790 2775 1130
366 20250401 141700 232777681 2780 2755 2780 2755 393
367 20250401 141600 231690111 2755 2775 2775 2700 1819
368 20250401 141500 226731651 2735 2795 2795 2690 3785
369 20250401 141400 216325736 2825 2805 2825 2805 227
370 20250401 141300 215688981 2790 2835 2835 2790 997
371 20250401 141200 212893831 2835 2840 2845 2820 1476
372 20250401 141100 208721306 2845 2835 2845 2835 1193
373 20250401 141000 205336841 2845 2805 2850 2800 8529
374 20250401 140900 181350646 2800 2800 2800 2800 0
375 20250401 140800 181350646 2800 2800 2800 2800 0
376 20250401 140700 181350646 2800 2785 2800 2785 2873
377 20250401 140600 173331891 2785 2785 2785 2785 0
378 20250401 140500 173331891 2785 2785 2785 2785 0
379 20250401 140400 173331891 2785 2785 2785 2785 0
380 20250401 140300 173331891 2785 2785 2785 2785 1
381 20250401 140200 173329106 2785 2785 2785 2785 0
382 20250401 140100 173329106 2785 2785 2785 2785 0
383 20250401 140000 173329106 2785 2785 2785 2785 0
384 20250401 135900 173329106 2785 2785 2785 2785 0
385 20250401 135800 173329106 2785 2785 2785 2785 0
386 20250401 135700 173329106 2785 2785 2785 2785 1
387 20250401 135600 173326321 2780 2780 2780 2780 0
388 20250401 135500 173326321 2780 2780 2780 2780 125
389 20250401 135400 172978821 2780 2780 2780 2780 0
390 20250401 135300 172978821 2780 2765 2780 2765 639
391 20250401 135200 171211911 2780 2780 2780 2780 0
392 20250401 135100 171211911 2780 2780 2780 2780 0
393 20250401 135000 171211911 2780 2780 2780 2780 471
394 20250401 134900 169902531 2780 2780 2780 2780 3
395 20250401 134800 169894191 2780 2780 2780 2780 685
396 20250401 134700 167989891 2780 2780 2780 2780 0
397 20250401 134600 167989891 2780 2780 2780 2780 0
398 20250401 134500 167989891 2780 2780 2780 2780 0
399 20250401 134400 167989891 2780 2780 2780 2780 1
400 20250401 134300 167987111 2780 2780 2780 2780 0
401 20250401 134200 167987111 2780 2780 2780 2780 1
402 20250401 134100 167984331 2780 2775 2780 2775 2849
403 20250401 134000 160074866 2775 2775 2775 2775 0
404 20250401 133900 160074866 2775 2775 2775 2775 0
405 20250401 133800 160074866 2775 2775 2775 2775 0
406 20250401 133700 160074866 2775 2775 2775 2775 0
407 20250401 133600 160074866 2775 2775 2775 2775 0
408 20250401 133500 160074866 2775 2775 2775 2775 0
409 20250401 133400 160074866 2775 2775 2775 2775 0
410 20250401 133300 160074866 2775 2770 2775 2770 471
411 20250401 133200 158770161 2760 2760 2760 2760 1
412 20250401 133100 158767401 2770 2770 2770 2770 64
413 20250401 133000 158590121 2770 2770 2770 2770 61
414 20250401 132900 158421151 2770 2770 2770 2770 0
415 20250401 132800 158421151 2770 2770 2770 2770 100
416 20250401 132700 158144151 2770 2770 2770 2770 100
417 20250401 132600 157867151 2770 2770 2770 2770 0
418 20250401 132500 157867151 2770 2770 2770 2770 0
419 20250401 132400 157867151 2770 2770 2770 2770 0
420 20250401 132300 157867151 2770 2770 2770 2770 0
421 20250401 132200 157867151 2770 2770 2770 2770 348
422 20250401 132100 156903191 2770 2770 2770 2770 246
423 20250401 132000 156221771 2770 2770 2770 2770 49
424 20250401 131900 156086041 2770 2760 2770 2760 2610
425 20250401 131800 148869696 2760 2760 2760 2760 0
426 20250401 131700 148869696 2760 2760 2760 2760 0
427 20250401 131600 148869696 2760 2755 2760 2755 529
428 20250401 131500 147410536 2755 2755 2755 2755 1
429 20250401 131400 147407781 2755 2755 2755 2755 0
430 20250401 131300 147407781 2755 2755 2755 2755 261
431 20250401 131200 146688726 2760 2760 2760 2760 0
432 20250401 131100 146688726 2760 2760 2760 2760 0
433 20250401 131000 146688726 2760 2755 2760 2755 137
434 20250401 130900 146311281 2755 2755 2755 2755 0
435 20250401 130800 146311281 2755 2755 2760 2755 714
436 20250401 130700 144342416 2755 2755 2755 2755 0
437 20250401 130600 144342416 2755 2755 2755 2755 10
438 20250401 130500 144314866 2755 2755 2755 2755 0
439 20250401 130400 144314866 2755 2755 2755 2755 0
440 20250401 130300 144314866 2755 2755 2755 2755 271
441 20250401 130200 143568261 2755 2755 2755 2755 1
442 20250401 130100 143565506 2755 2755 2755 2755 0
443 20250401 130000 143565506 2755 2755 2755 2755 12
444 20250401 125900 143532446 2755 2755 2755 2755 471
445 20250401 125800 142234841 2755 2755 2755 2755 0
446 20250401 125700 142234841 2755 2755 2755 2755 10
447 20250401 125600 142207291 2765 2765 2765 2765 0
448 20250401 125500 142207291 2765 2765 2765 2765 0
449 20250401 125400 142207291 2765 2765 2765 2765 0
450 20250401 125300 142207291 2765 2765 2765 2765 0
451 20250401 125200 142207291 2765 2765 2765 2765 0
452 20250401 125100 142207291 2765 2765 2765 2765 0
453 20250401 125000 142207291 2765 2765 2765 2765 0
454 20250401 124900 142207291 2765 2765 2765 2765 0
455 20250401 124800 142207291 2765 2765 2765 2765 0
456 20250401 124700 142207291 2765 2765 2765 2765 0
457 20250401 124600 142207291 2765 2765 2765 2765 0
458 20250401 124500 142207291 2765 2765 2765 2765 2
459 20250401 124400 142201761 2720 2720 2720 2720 1
460 20250401 124300 142199041 2765 2760 2765 2760 1028
461 20250401 124200 139356941 2765 2755 2765 2755 471
462 20250401 124100 138055641 2725 2725 2725 2725 0
463 20250401 124000 138055641 2725 2725 2725 2725 0
464 20250401 123900 138055641 2725 2725 2725 2725 0
465 20250401 123800 138055641 2725 2725 2725 2725 1
466 20250401 123700 138052916 2760 2760 2760 2760 0
467 20250401 123600 138052916 2760 2760 2760 2760 0
468 20250401 123500 138052916 2760 2760 2760 2760 0
469 20250401 123400 138052916 2760 2760 2760 2760 0
470 20250401 123300 138052916 2760 2760 2760 2760 0
471 20250401 123200 138052916 2760 2760 2760 2760 0
472 20250401 123100 138052916 2760 2760 2760 2760 0
473 20250401 123000 138052916 2760 2760 2760 2760 0
474 20250401 122900 138052916 2760 2760 2760 2760 0
475 20250401 122800 138052916 2760 2760 2760 2760 9
476 20250401 122700 138028076 2760 2760 2760 2760 0
477 20250401 122600 138028076 2760 2760 2760 2760 0
478 20250401 122500 138028076 2760 2730 2760 2730 471
479 20250401 122400 136734336 2710 2710 2710 2710 0
480 20250401 122300 136734336 2710 2710 2710 2710 0
481 20250401 122200 136734336 2710 2710 2710 2710 0
482 20250401 122100 136734336 2710 2710 2710 2710 0
483 20250401 122000 136734336 2710 2710 2710 2710 0
484 20250401 121900 136734336 2710 2710 2710 2710 0
485 20250401 121800 136734336 2710 2725 2725 2710 528
486 20250401 121700 135302321 2735 2735 2735 2735 0
487 20250401 121600 135302321 2735 2735 2735 2735 14
488 20250401 121500 135264031 2740 2740 2740 2740 0
489 20250401 121400 135264031 2740 2740 2740 2740 0
490 20250401 121300 135264031 2740 2740 2740 2740 10
491 20250401 121200 135236631 2740 2740 2740 2740 0
492 20250401 121100 135236631 2740 2740 2740 2740 0
493 20250401 121000 135236631 2740 2740 2740 2740 10
494 20250401 120900 135209231 2740 2740 2740 2740 0
495 20250401 120800 135209231 2740 2740 2740 2740 522
496 20250401 120700 133778951 2715 2715 2715 2715 0
497 20250401 120600 133778951 2715 2715 2715 2715 0
498 20250401 120500 133778951 2715 2715 2715 2715 0
499 20250401 120400 133778951 2715 2715 2715 2715 0
500 20250401 120300 133778951 2715 2715 2715 2715 16
501 20250401 120200 133735511 2720 2720 2720 2720 0
502 20250401 120100 133735511 2720 2720 2720 2720 10
503 20250401 120000 133708311 2720 2720 2720 2720 0
504 20250401 115900 133708311 2720 2720 2720 2720 380
505 20250401 115800 132674711 2745 2745 2745 2745 1
506 20250401 115700 132671966 2720 2720 2720 2720 0
507 20250401 115600 132671966 2720 2720 2720 2720 0
508 20250401 115500 132671966 2720 2720 2720 2720 204
509 20250401 115400 132117086 2720 2720 2720 2720 106
510 20250401 115300 131828766 2750 2750 2750 2750 130
511 20250401 115200 131471266 2755 2755 2755 2755 10
512 20250401 115100 131443716 2755 2725 2755 2715 1771
513 20250401 115000 126613916 2755 2755 2755 2755 41
514 20250401 114900 126500961 2720 2770 2770 2720 410
515 20250401 114800 125382701 2770 2770 2770 2770 0
516 20250401 114700 125382701 2770 2770 2770 2770 106
517 20250401 114600 125089081 2770 2770 2770 2770 10
518 20250401 114500 125061381 2775 2775 2775 2775 0
519 20250401 114400 125061381 2775 2740 2775 2735 3605
520 20250401 114300 115184971 2740 2775 2775 2740 570
521 20250401 114200 113622361 2775 2775 2775 2775 0
522 20250401 114100 113622361 2775 2775 2780 2775 3251
523 20250401 114000 104600696 2775 2770 2775 2770 670
524 20250401 113900 102744076 2770 2770 2770 2770 100
525 20250401 113800 102467076 2770 2770 2770 2770 0
526 20250401 113700 102467076 2770 2770 2770 2770 10
527 20250401 113600 102439376 2770 2770 2770 2770 180
528 20250401 113500 101940776 2770 2770 2770 2770 1
529 20250401 113400 101938006 2770 2760 2770 2760 481
530 20250401 113300 100609196 2760 2760 2760 2760 0
531 20250401 113200 100609196 2760 2760 2760 2760 67
532 20250401 113100 100424276 2760 2760 2760 2760 310
533 20250401 113000 99568676 2760 2760 2760 2760 0
534 20250401 112900 99568676 2760 2760 2760 2760 270
535 20250401 112800 98823476 2760 2760 2760 2760 10
536 20250401 112700 98795876 2760 2760 2760 2760 10
537 20250401 112600 98768276 2750 2750 2750 2750 1176
538 20250401 112500 95534276 2750 2745 2750 2745 854
539 20250401 112400 93186631 2740 2740 2740 2740 0
540 20250401 112300 93186631 2740 2740 2740 2740 0
541 20250401 112200 93186631 2740 2735 2740 2735 4125
542 20250401 112100 81891631 2730 2730 2730 2730 0
543 20250401 112000 81891631 2730 2730 2730 2730 0
544 20250401 111900 81891631 2730 2730 2730 2730 1534
545 20250401 111800 77703811 2730 2730 2730 2730 0
546 20250401 111700 77703811 2730 2730 2730 2725 718
547 20250401 111600 75743691 2730 2730 2730 2730 10
548 20250401 111500 75716391 2730 2730 2730 2730 0
549 20250401 111400 75716391 2730 2730 2730 2730 47
550 20250401 111300 75588081 2715 2715 2715 2715 0
551 20250401 111200 75588081 2715 2715 2715 2715 2
552 20250401 111100 75582651 2735 2735 2735 2735 62
553 20250401 111000 75413081 2735 2735 2735 2735 10
554 20250401 110900 75385731 2735 2715 2735 2715 601
555 20250401 110800 73753886 2735 2735 2735 2735 2
556 20250401 110700 73748416 2740 2740 2740 2740 10
557 20250401 110600 73721016 2740 2727 2740 2727 2
558 20250401 110500 73715549 2740 2740 2740 2740 0
559 20250401 110400 73715549 2740 2740 2740 2740 10
560 20250401 110300 73688149 2740 2740 2740 2725 171
561 20250401 110200 73221184 2737 2737 2737 2737 0
562 20250401 110100 73221184 2737 2737 2737 2737 0
563 20250401 110000 73221184 2737 2745 2750 2737 473
564 20250401 105900 71920710 2750 2700 2750 2700 3034
565 20250401 105800 63705880 2700 2700 2700 2700 9
566 20250401 105700 63681580 2700 2700 2700 2700 3
567 20250401 105600 63673480 2700 2700 2700 2700 101
568 20250401 105500 63400780 2700 2695 2700 2695 2803
569 20250401 105400 55833180 2690 2690 2690 2690 0
570 20250401 105300 55833180 2690 2690 2690 2690 0
571 20250401 105200 55833180 2690 2690 2690 2690 0
572 20250401 105100 55833180 2690 2690 2690 2690 0
573 20250401 105000 55833180 2690 2680 2690 2680 1203
574 20250401 104900 52600890 2675 2675 2675 2675 0
575 20250401 104800 52600890 2675 2675 2675 2675 0
576 20250401 104700 52600890 2675 2675 2675 2675 0
577 20250401 104600 52600890 2675 2675 2675 2675 0
578 20250401 104500 52600890 2675 2675 2675 2675 0
579 20250401 104400 52600890 2675 2675 2675 2675 298
580 20250401 104300 51803740 2675 2670 2675 2670 471
581 20250401 104200 50544660 2670 2670 2670 2670 9
582 20250401 104100 50520630 2670 2670 2670 2670 130
583 20250401 104000 50173530 2670 2670 2670 2670 0
584 20250401 103900 50173530 2670 2670 2670 2670 0
585 20250401 103800 50173530 2670 2670 2670 2670 64
586 20250401 103700 50002650 2670 2670 2670 2670 276
587 20250401 103600 49265730 2660 2655 2660 2655 3953
588 20250401 103500 38751280 2655 2655 2655 2655 0
589 20250401 103400 38751280 2655 2655 2655 2655 0
590 20250401 103300 38751280 2655 2655 2655 2655 128
591 20250401 103200 38411440 2655 2655 2655 2655 0
592 20250401 103100 38411440 2655 2655 2655 2655 0
593 20250401 103000 38411440 2655 2655 2655 2655 34
594 20250401 102900 38321170 2660 2660 2660 2660 0
595 20250401 102800 38321170 2660 2660 2660 2660 0
596 20250401 102700 38321170 2660 2660 2660 2660 0
597 20250401 102600 38321170 2660 2650 2660 2650 471
598 20250401 102500 37071325 2630 2630 2630 2630 10
599 20250401 102400 37045025 2630 2630 2630 2630 0
600 20250401 102300 37045025 2630 2630 2630 2630 0
601 20250401 102200 37045025 2630 2630 2630 2630 5
602 20250401 102100 37031875 2655 2655 2655 2655 0
603 20250401 102000 37031875 2655 2655 2655 2655 0
604 20250401 101900 37031875 2655 2655 2655 2655 0
605 20250401 101800 37031875 2655 2655 2655 2655 0
606 20250401 101700 37031875 2655 2655 2655 2655 0
607 20250401 101600 37031875 2655 2655 2655 2655 0
608 20250401 101500 37031875 2655 2655 2655 2655 133
609 20250401 101400 36678760 2655 2655 2655 2655 0
610 20250401 101300 36678760 2655 2655 2655 2655 0
611 20250401 101200 36678760 2655 2655 2655 2655 0
612 20250401 101100 36678760 2655 2655 2655 2655 0
613 20250401 101000 36678760 2655 2655 2655 2655 0
614 20250401 100900 36678760 2655 2645 2660 2645 538
615 20250401 100800 35251545 2630 2630 2630 2630 400
616 20250401 100700 34199545 2650 2650 2650 2650 0
617 20250401 100600 34199545 2650 2650 2650 2650 0
618 20250401 100500 34199545 2650 2650 2650 2650 0
619 20250401 100400 34199545 2650 2650 2650 2650 0
620 20250401 100300 34199545 2650 2650 2650 2650 0
621 20250401 100200 34199545 2650 2650 2650 2650 10
622 20250401 100100 34173045 2655 2655 2655 2655 15
623 20250401 100000 34133220 2670 2670 2670 2670 0
624 20250401 095900 34133220 2670 2670 2670 2670 0
625 20250401 095800 34133220 2670 2670 2670 2670 0
626 20250401 095700 34133220 2670 2670 2670 2670 0
627 20250401 095600 34133220 2670 2670 2670 2670 0
628 20250401 095500 34133220 2670 2670 2670 2670 0
629 20250401 095400 34133220 2670 2670 2670 2670 0
630 20250401 095300 34133220 2670 2670 2670 2670 0
631 20250401 095200 34133220 2670 2660 2670 2660 471
632 20250401 095100 32877635 2665 2665 2665 2665 0
633 20250401 095000 32877635 2665 2650 2665 2640 150
634 20250401 094900 32480800 2670 2670 2670 2670 0
635 20250401 094800 32480800 2670 2670 2670 2670 2
636 20250401 094700 32475460 2660 2660 2660 2660 2
637 20250401 094600 32470140 2660 2660 2660 2660 0
638 20250401 094500 32470140 2660 2660 2660 2660 0
639 20250401 094400 32470140 2660 2660 2660 2660 0
640 20250401 094300 32470140 2660 2660 2660 2660 0
641 20250401 094200 32470140 2660 2660 2660 2660 170
642 20250401 094100 32017940 2690 2690 2690 2690 0
643 20250401 094000 32017940 2690 2690 2690 2690 1067
644 20250401 093900 29147710 2680 2650 2680 2650 2092
645 20250401 093800 23574285 2650 2650 2650 2650 0
646 20250401 093700 23574285 2650 2650 2650 2650 1
647 20250401 093600 23571635 2650 2630 2650 2630 1403
648 20250401 093500 19860555 2630 2625 2630 2625 1041
649 20250401 093400 17127725 2625 2625 2625 2625 0
650 20250401 093300 17127725 2625 2625 2625 2625 10
651 20250401 093200 17101475 2630 2630 2630 2630 0
652 20250401 093100 17101475 2630 2630 2630 2630 0
653 20250401 093000 17101475 2630 2630 2630 2630 40
654 20250401 092900 16996275 2630 2630 2630 2630 0
655 20250401 092800 16996275 2630 2630 2630 2630 0
656 20250401 092700 16996275 2630 2630 2630 2630 0
657 20250401 092600 16996275 2630 2630 2630 2630 0
658 20250401 092500 16996275 2630 2630 2630 2630 0
659 20250401 092400 16996275 2630 2630 2630 2630 0
660 20250401 092300 16996275 2630 2630 2630 2630 0
661 20250401 092200 16996275 2630 2630 2630 2630 15
662 20250401 092100 16956825 2640 2640 2640 2640 0
663 20250401 092000 16956825 2640 2635 2640 2635 30
664 20250401 091900 16877630 2605 2615 2640 2605 191
665 20250401 091800 16379590 2615 2635 2645 2615 237
666 20250401 091700 15755050 2640 2640 2640 2640 0
667 20250401 091600 15755050 2640 2640 2640 2640 2
668 20250401 091500 15749770 2610 2610 2610 2610 1
669 20250401 091400 15747160 2650 2650 2650 2650 245
670 20250401 091300 15097910 2645 2650 2655 2645 1388
671 20250401 091200 11418710 2650 2650 2650 2650 369
672 20250401 091100 10440860 2650 2650 2650 2650 172
673 20250401 091000 9985060 2655 2650 2655 2650 300
674 20250401 090900 9188840 2655 2650 2655 2650 406
675 20250401 090800 8112930 2650 2650 2650 2650 1
676 20250401 090700 8110280 2655 2645 2655 2645 299
677 20250401 090600 7317735 2655 2655 2655 2655 2
678 20250401 090500 7312425 2600 2635 2680 2600 1464
679 20250401 090400 3481910 2635 2605 2635 2600 606
680 20250401 090300 1903775 2560 2565 2565 2560 685
681 20250401 090200 147975 2565 2565 2565 2565 5
682 20250401 090100 135150 2550 2550 2550 2550 0
683 20250401 090000 135150 2550 2550 2550 2550 53