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

687
110020/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,687 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,202500,174134487,2380,2380,2380,2380,508
20250401,202400,174134487,2380,2380,2380,2380,0
20250401,202300,174134487,2380,2380,2380,2380,0
20250401,202200,174134487,2380,2380,2380,2380,0
20250401,202100,174134487,2380,2380,2380,2380,0
20250401,202000,174134487,2380,2380,2380,2380,0
20250401,201900,174134487,2380,2380,2380,2380,0
20250401,201800,174134487,2380,2380,2380,2380,0
20250401,201700,174134487,2380,2380,2380,2380,0
20250401,201600,174134487,2380,2380,2380,2380,0
20250401,201500,174134487,2380,2380,2380,2380,0
20250401,201400,174134487,2380,2380,2380,2380,0
20250401,201300,174134487,2380,2380,2380,2380,0
20250401,201200,174134487,2380,2380,2380,2380,0
20250401,201100,174134487,2380,2380,2380,2380,0
20250401,201000,174134487,2380,2380,2380,2380,0
20250401,200900,174134487,2380,2380,2380,2380,0
20250401,200800,174134487,2380,2380,2380,2380,0
20250401,200700,174134487,2380,2380,2380,2380,0
20250401,200600,174134487,2380,2380,2380,2380,0
20250401,200500,174134487,2380,2380,2380,2380,0
20250401,200400,174134487,2380,2380,2380,2380,0
20250401,200300,174134487,2380,2380,2380,2380,0
20250401,200200,174134487,2380,2380,2380,2380,0
20250401,200100,174134487,2380,2380,2380,2380,0
20250401,200000,174134487,2380,2380,2380,2380,0
20250401,195900,174134487,2380,2380,2380,2380,0
20250401,195800,174134487,2380,2380,2380,2380,0
20250401,195700,174134487,2380,2380,2380,2380,0
20250401,195600,174134487,2380,2380,2380,2380,0
20250401,195500,174134487,2380,2380,2380,2380,508
20250401,195400,174134487,2380,2380,2380,2380,0
20250401,195300,174134487,2380,2380,2380,2380,0
20250401,195200,174134487,2380,2380,2380,2380,0
20250401,195100,174134487,2380,2380,2380,2380,0
20250401,195000,174134487,2380,2380,2380,2380,0
20250401,194900,174134487,2380,2380,2380,2380,0
20250401,194800,174134487,2380,2380,2380,2380,0
20250401,194700,174134487,2380,2380,2380,2380,0
20250401,194600,174134487,2380,2380,2380,2380,0
20250401,194500,174134487,2380,2380,2380,2380,0
20250401,194400,174134487,2380,2380,2380,2380,0
20250401,194300,174134487,2380,2380,2380,2380,0
20250401,194200,174134487,2380,2380,2380,2380,0
20250401,194100,174134487,2380,2380,2380,2380,0
20250401,194000,174134487,2380,2380,2380,2380,0
20250401,193900,174134487,2380,2380,2380,2380,0
20250401,193800,174134487,2380,2380,2380,2380,0
20250401,193700,174134487,2380,2380,2380,2380,0
20250401,193600,174134487,2380,2380,2380,2380,0
20250401,193500,174134487,2380,2380,2380,2380,0
20250401,193400,174134487,2380,2380,2380,2380,0
20250401,193300,174134487,2380,2380,2380,2380,0
20250401,193200,174134487,2380,2380,2380,2380,0
20250401,193100,174134487,2380,2380,2380,2380,0
20250401,193000,174134487,2380,2380,2380,2380,0
20250401,192900,174134487,2380,2380,2380,2380,0
20250401,192800,174134487,2380,2380,2380,2380,0
20250401,192700,174134487,2380,2380,2380,2380,0
20250401,192600,174134487,2380,2380,2380,2380,0
20250401,192500,174134487,2380,2380,2380,2380,508
20250401,192400,174134487,2380,2380,2380,2380,0
20250401,192300,174134487,2380,2380,2380,2380,0
20250401,192200,174134487,2380,2380,2380,2380,0
20250401,192100,174134487,2380,2380,2380,2380,0
20250401,192000,174134487,2380,2380,2380,2380,0
20250401,191900,174134487,2380,2380,2380,2380,0
20250401,191800,174134487,2380,2380,2380,2380,0
20250401,191700,174134487,2380,2380,2380,2380,0
20250401,191600,174134487,2380,2380,2380,2380,0
20250401,191500,174134487,2380,2380,2380,2380,0
20250401,191400,174134487,2380,2380,2380,2380,0
20250401,191300,174134487,2380,2380,2380,2380,0
20250401,191200,174134487,2380,2380,2380,2380,0
20250401,191100,174134487,2380,2380,2380,2380,0
20250401,191000,174134487,2380,2380,2380,2380,0
20250401,190900,174134487,2380,2380,2380,2380,0
20250401,190800,174134487,2380,2380,2380,2380,0
20250401,190700,174134487,2380,2380,2380,2380,0
20250401,190600,174134487,2380,2380,2380,2380,0
20250401,190500,174134487,2380,2380,2380,2380,0
20250401,190400,174134487,2380,2380,2380,2380,0
20250401,190300,174134487,2380,2380,2380,2380,0
20250401,190200,174134487,2380,2380,2380,2380,0
20250401,190100,174134487,2380,2380,2380,2380,0
20250401,190000,174134487,2380,2380,2380,2380,0
20250401,185900,174134487,2380,2380,2380,2380,0
20250401,185800,174134487,2380,2380,2380,2380,0
20250401,185700,174134487,2380,2380,2380,2380,0
20250401,185600,174134487,2380,2380,2380,2380,0
20250401,185500,174134487,2380,2380,2380,2380,508
20250401,185400,174134487,2380,2380,2380,2380,0
20250401,185300,174134487,2380,2380,2380,2380,0
20250401,185200,174134487,2380,2380,2380,2380,0
20250401,185100,174134487,2380,2380,2380,2380,0
20250401,185000,174134487,2380,2380,2380,2380,0
20250401,184900,174134487,2380,2380,2380,2380,0
20250401,184800,174134487,2380,2380,2380,2380,0
20250401,184700,174134487,2380,2380,2380,2380,0
20250401,184600,174134487,2380,2380,2380,2380,0
20250401,184500,174134487,2380,2380,2380,2380,0
20250401,184400,174134487,2380,2380,2380,2380,0
20250401,184300,174134487,2380,2380,2380,2380,0
20250401,184200,174134487,2380,2380,2380,2380,0
20250401,184100,174134487,2380,2380,2380,2380,0
20250401,184000,174134487,2380,2380,2380,2380,0
20250401,183900,174134487,2380,2380,2380,2380,0
20250401,183800,174134487,2380,2380,2380,2380,0
20250401,183700,174134487,2380,2380,2380,2380,0
20250401,183600,174134487,2380,2380,2380,2380,0
20250401,183500,174134487,2380,2380,2380,2380,0
20250401,183400,174134487,2380,2380,2380,2380,0
20250401,183300,174134487,2380,2380,2380,2380,0
20250401,183200,174134487,2380,2380,2380,2380,0
20250401,183100,174134487,2380,2380,2380,2380,0
20250401,183000,174134487,2380,2380,2380,2380,0
20250401,182900,174134487,2380,2380,2380,2380,0
20250401,182800,174134487,2380,2380,2380,2380,0
20250401,182700,174134487,2380,2380,2380,2380,0
20250401,182600,174134487,2380,2380,2380,2380,0
20250401,182500,174134487,2380,2380,2380,2380,508
20250401,182400,174134487,2380,2380,2380,2380,0
20250401,182300,174134487,2380,2380,2380,2380,0
20250401,182200,174134487,2380,2380,2380,2380,0
20250401,182100,174134487,2380,2380,2380,2380,0
20250401,182000,174134487,2380,2380,2380,2380,0
20250401,181900,174134487,2380,2380,2380,2380,0
20250401,181800,174134487,2380,2380,2380,2380,0
20250401,181700,174134487,2380,2380,2380,2380,0
20250401,181600,174134487,2380,2380,2380,2380,0
20250401,181500,174134487,2380,2380,2380,2380,0
20250401,181400,174134487,2380,2380,2380,2380,0
20250401,181300,174134487,2380,2380,2380,2380,0
20250401,181200,174134487,2380,2380,2380,2380,0
20250401,181100,174134487,2380,2380,2380,2380,0
20250401,181000,174134487,2380,2380,2380,2380,0
20250401,180900,174134487,2380,2380,2380,2380,0
20250401,180800,174134487,2380,2380,2380,2380,0
20250401,180700,174134487,2380,2380,2380,2380,0
20250401,180600,174134487,2380,2380,2380,2380,0
20250401,180500,174134487,2380,2380,2380,2380,0
20250401,180400,174134487,2380,2380,2380,2380,0
20250401,180300,174134487,2380,2380,2380,2380,0
20250401,180200,174134487,2380,2380,2380,2380,0
20250401,180100,174134487,2380,2380,2380,2380,0
20250401,180000,174134487,2380,2380,2380,2380,0
20250401,175900,174134487,2380,2380,2380,2380,0
20250401,175800,174134487,2380,2380,2380,2380,0
20250401,175700,174134487,2380,2380,2380,2380,0
20250401,175600,174134487,2380,2380,2380,2380,0
20250401,175500,174134487,2380,2380,2380,2380,508
20250401,175400,174134487,2380,2380,2380,2380,0
20250401,175300,174134487,2380,2380,2380,2380,0
20250401,175200,174134487,2380,2380,2380,2380,0
20250401,175100,174134487,2380,2380,2380,2380,0
20250401,175000,174134487,2380,2380,2380,2380,0
20250401,174900,174134487,2380,2380,2380,2380,0
20250401,174800,174134487,2380,2380,2380,2380,0
20250401,174700,174134487,2380,2380,2380,2380,0
20250401,174600,174134487,2380,2380,2380,2380,0
20250401,174500,174134487,2380,2380,2380,2380,0
20250401,174400,174134487,2380,2380,2380,2380,0
20250401,174300,174134487,2380,2380,2380,2380,0
20250401,174200,174134487,2380,2380,2380,2380,0
20250401,174100,174134487,2380,2380,2380,2380,0
20250401,174000,174134487,2380,2380,2380,2380,0
20250401,173900,174134487,2380,2380,2380,2380,0
20250401,173800,174134487,2380,2380,2380,2380,0
20250401,173700,174134487,2380,2380,2380,2380,0
20250401,173600,174134487,2380,2380,2380,2380,0
20250401,173500,174134487,2380,2380,2380,2380,0
20250401,173400,174134487,2380,2380,2380,2380,0
20250401,173300,174134487,2380,2380,2380,2380,0
20250401,173200,174134487,2380,2380,2380,2380,0
20250401,173100,174134487,2380,2380,2380,2380,0
20250401,173000,174134487,2380,2380,2380,2380,0
20250401,172900,174134487,2380,2380,2380,2380,0
20250401,172800,174134487,2380,2380,2380,2380,0
20250401,172700,174134487,2380,2380,2380,2380,0
20250401,172600,174134487,2380,2380,2380,2380,0
20250401,172500,174134487,2380,2380,2380,2380,508
20250401,172400,174134487,2380,2380,2380,2380,0
20250401,172300,174134487,2380,2380,2380,2380,0
20250401,172200,174134487,2380,2380,2380,2380,0
20250401,172100,174134487,2380,2380,2380,2380,0
20250401,172000,174134487,2380,2380,2380,2380,0
20250401,171900,174134487,2380,2380,2380,2380,0
20250401,171800,174134487,2380,2380,2380,2380,0
20250401,171700,174134487,2380,2380,2380,2380,0
20250401,171600,174134487,2380,2380,2380,2380,0
20250401,171500,174134487,2380,2380,2380,2380,0
20250401,171400,174134487,2380,2380,2380,2380,0
20250401,171300,174134487,2380,2380,2380,2380,0
20250401,171200,174134487,2380,2380,2380,2380,0
20250401,171100,174134487,2380,2380,2380,2380,0
20250401,171000,174134487,2380,2380,2380,2380,0
20250401,170900,174134487,2380,2380,2380,2380,0
20250401,170800,174134487,2380,2380,2380,2380,0
20250401,170700,174134487,2380,2380,2380,2380,0
20250401,170600,174134487,2380,2380,2380,2380,0
20250401,170500,174134487,2380,2380,2380,2380,0
20250401,170400,174134487,2380,2380,2380,2380,0
20250401,170300,174134487,2380,2380,2380,2380,0
20250401,170200,174134487,2380,2380,2380,2380,0
20250401,170100,174134487,2380,2380,2380,2380,0
20250401,170000,174134487,2380,2380,2380,2380,0
20250401,165900,174134487,2380,2380,2380,2380,0
20250401,165800,174134487,2380,2380,2380,2380,0
20250401,165700,174134487,2380,2380,2380,2380,0
20250401,165600,174134487,2380,2380,2380,2380,0
20250401,165500,174134487,2380,2380,2380,2380,508
20250401,165400,174134487,2380,2380,2380,2380,0
20250401,165300,174134487,2380,2380,2380,2380,0
20250401,165200,174134487,2380,2380,2380,2380,0
20250401,165100,174134487,2380,2380,2380,2380,0
20250401,165000,174134487,2380,2380,2380,2380,0
20250401,164900,174134487,2380,2380,2380,2380,0
20250401,164800,174134487,2380,2380,2380,2380,0
20250401,164700,174134487,2380,2380,2380,2380,0
20250401,164600,174134487,2380,2380,2380,2380,0
20250401,164500,174134487,2380,2380,2380,2380,0
20250401,164400,174134487,2380,2380,2380,2380,0
20250401,164300,174134487,2380,2380,2380,2380,0
20250401,164200,174134487,2380,2380,2380,2380,0
20250401,164100,174134487,2380,2380,2380,2380,0
20250401,164000,174134487,2380,2380,2380,2380,0
20250401,163900,174134487,2380,2380,2380,2380,0
20250401,163800,174134487,2380,2380,2380,2380,0
20250401,163700,174134487,2380,2380,2380,2380,0
20250401,163600,174134487,2380,2380,2380,2380,0
20250401,163500,174134487,2380,2380,2380,2380,0
20250401,163400,174134487,2380,2380,2380,2380,0
20250401,163300,174134487,2380,2380,2380,2380,0
20250401,163200,174134487,2380,2380,2380,2380,0
20250401,163100,174134487,2380,2380,2380,2380,0
20250401,163000,174134487,2380,2380,2380,2380,0
20250401,162900,174134487,2380,2380,2380,2380,0
20250401,162800,174134487,2380,2380,2380,2380,0
20250401,162700,174134487,2380,2380,2380,2380,0
20250401,162600,174134487,2380,2380,2380,2380,0
20250401,162500,174134487,2380,2380,2380,2380,508
20250401,162400,174134487,2380,2380,2380,2380,0
20250401,162300,174134487,2380,2380,2380,2380,0
20250401,162200,174134487,2380,2380,2380,2380,0
20250401,162100,174134487,2380,2380,2380,2380,0
20250401,162000,174134487,2380,2380,2380,2380,0
20250401,161900,174134487,2380,2380,2380,2380,0
20250401,161800,174134487,2380,2380,2380,2380,0
20250401,161700,174134487,2380,2380,2380,2380,0
20250401,161600,174134487,2380,2380,2380,2380,0
20250401,161500,174134487,2380,2380,2380,2380,0
20250401,161400,174134487,2380,2380,2380,2380,0
20250401,161300,174134487,2380,2380,2380,2380,0
20250401,161200,174134487,2380,2380,2380,2380,0
20250401,161100,174134487,2380,2380,2380,2380,0
20250401,161000,174134487,2380,2380,2380,2380,0
20250401,160900,174134487,2380,2380,2380,2380,0
20250401,160800,174134487,2380,2380,2380,2380,0
20250401,160700,174134487,2380,2380,2380,2380,0
20250401,160600,174134487,2380,2380,2380,2380,0
20250401,160500,174134487,2380,2380,2380,2380,0
20250401,160400,174134487,2380,2380,2380,2380,0
20250401,160300,174134487,2380,2380,2380,2380,0
20250401,160200,174134487,2380,2380,2380,2380,0
20250401,160100,174134487,2380,2380,2380,2380,0
20250401,160000,174134487,2380,2380,2380,2380,0
20250401,155900,174134487,2380,2380,2380,2380,0
20250401,155800,174134487,2380,2380,2380,2380,0
20250401,155700,174134487,2380,2380,2380,2380,0
20250401,155600,174134487,2380,2380,2380,2380,0
20250401,155500,174134487,2380,2380,2380,2380,508
20250401,155400,174134487,2380,2380,2380,2380,0
20250401,155300,174134487,2380,2380,2380,2380,0
20250401,155200,174134487,2380,2380,2380,2380,0
20250401,155100,174134487,2380,2380,2380,2380,0
20250401,155000,174134487,2380,2380,2380,2380,0
20250401,154900,174134487,2380,2380,2380,2380,0
20250401,154800,174134487,2380,2380,2380,2380,0
20250401,154700,174134487,2380,2380,2380,2380,0
20250401,154600,174134487,2380,2380,2380,2380,0
20250401,154500,174134487,2380,2380,2380,2380,0
20250401,154400,174134487,2380,2380,2380,2380,0
20250401,154300,174134487,2380,2380,2380,2380,0
20250401,154200,174134487,2380,2380,2380,2380,0
20250401,154100,174134487,2380,2380,2380,2380,0
20250401,154000,174134487,2380,2380,2380,2380,0
20250401,153900,174134487,2380,2380,2380,2380,0
20250401,153800,174134487,2380,2380,2380,2380,0
20250401,153700,174134487,2380,2380,2380,2380,0
20250401,153600,174134487,2380,2380,2380,2380,0
20250401,153500,174134487,2380,2380,2380,2380,0
20250401,153400,174134487,2380,2380,2380,2380,0
20250401,153300,174134487,2380,2380,2380,2380,0
20250401,153200,174134487,2380,2380,2380,2380,0
20250401,153100,174134487,2380,2380,2380,2380,0
20250401,153000,174134487,2380,2380,2380,2380,508
20250401,152900,172925447,2360,2360,2360,2360,0
20250401,152800,172925447,2360,2360,2360,2360,0
20250401,152700,172925447,2360,2360,2360,2360,0
20250401,152600,172925447,2360,2360,2360,2360,0
20250401,152500,172925447,2360,2360,2360,2360,0
20250401,152400,172925447,2360,2360,2360,2360,0
20250401,152300,172925447,2360,2360,2360,2360,0
20250401,152200,172925447,2360,2360,2360,2360,0
20250401,152100,172925447,2360,2360,2360,2360,0
20250401,152000,172925447,2360,2360,2360,2360,0
20250401,151900,172925447,2360,2365,2365,2340,475
20250401,151800,171809377,2380,2380,2380,2380,0
20250401,151700,171809377,2380,2380,2380,2380,42
20250401,151600,171709417,2380,2380,2380,2380,0
20250401,151500,171709417,2380,2380,2380,2380,0
20250401,151400,171709417,2380,2380,2380,2380,0
20250401,151300,171709417,2380,2380,2380,2380,0
20250401,151200,171709417,2380,2380,2380,2380,0
20250401,151100,171709417,2380,2360,2380,2360,370
20250401,151000,170834697,2355,2355,2355,2355,87
20250401,150900,170629812,2355,2355,2355,2355,0
20250401,150800,170629812,2355,2355,2355,2355,0
20250401,150700,170629812,2355,2355,2355,2355,0
20250401,150600,170629812,2355,2355,2355,2355,0
20250401,150500,170629812,2355,2355,2355,2355,0
20250401,150400,170629812,2355,2355,2355,2355,0
20250401,150300,170629812,2355,2355,2355,2355,0
20250401,150200,170629812,2355,2355,2355,2355,0
20250401,150100,170629812,2355,2355,2355,2355,0
20250401,150000,170629812,2355,2360,2360,2340,511
20250401,145900,169430787,2355,2355,2355,2355,0
20250401,145800,169430787,2355,2355,2355,2355,0
20250401,145700,169430787,2355,2355,2355,2355,0
20250401,145600,169430787,2355,2355,2355,2355,0
20250401,145500,169430787,2355,2355,2355,2355,0
20250401,145400,169430787,2355,2355,2355,2355,0
20250401,145300,169430787,2355,2360,2360,2345,510
20250401,145200,168233587,2350,2350,2350,2350,0
20250401,145100,168233587,2350,2350,2350,2350,0
20250401,145000,168233587,2350,2350,2350,2350,0
20250401,144900,168233587,2350,2350,2350,2350,0
20250401,144800,168233587,2350,2350,2350,2350,0
20250401,144700,168233587,2350,2350,2350,2350,0
20250401,144600,168233587,2350,2370,2370,2350,500
20250401,144500,167053647,2360,2360,2360,2360,0
20250401,144400,167053647,2360,2360,2360,2360,0
20250401,144300,167053647,2360,2360,2360,2360,0
20250401,144200,167053647,2360,2360,2360,2360,0
20250401,144100,167053647,2360,2360,2360,2360,0
20250401,144000,167053647,2360,2360,2360,2360,0
20250401,143900,167053647,2360,2370,2370,2360,500
20250401,143800,165872832,2365,2365,2365,2365,0
20250401,143700,165872832,2365,2365,2365,2365,0
20250401,143600,165872832,2365,2365,2365,2365,310
20250401,143500,165139682,2365,2365,2365,2365,0
20250401,143400,165139682,2365,2365,2365,2365,350
20250401,143300,164311932,2360,2360,2360,2360,0
20250401,143200,164311932,2360,2375,2375,2360,500
20250401,143100,163129892,2375,2375,2375,2375,334
20250401,143000,162336642,2365,2365,2365,2365,0
20250401,142900,162336642,2365,2365,2365,2365,0
20250401,142800,162336642,2365,2365,2365,2365,0
20250401,142700,162336642,2365,2365,2365,2365,80
20250401,142600,162147442,2360,2360,2360,2360,0
20250401,142500,162147442,2360,2370,2370,2360,500
20250401,142400,160966697,2365,2365,2365,2365,0
20250401,142300,160966697,2365,2365,2365,2365,0
20250401,142200,160966697,2365,2365,2365,2365,0
20250401,142100,160966697,2365,2365,2365,2365,0
20250401,142000,160966697,2365,2365,2365,2365,0
20250401,141900,160966697,2365,2370,2370,2365,10
20250401,141800,160943022,2360,2375,2375,2360,500
20250401,141700,159762917,2380,2380,2380,2380,0
20250401,141600,159762917,2380,2380,2380,2380,8
20250401,141500,159743877,2360,2360,2360,2360,0
20250401,141400,159743877,2360,2360,2360,2360,0
20250401,141300,159743877,2360,2360,2360,2360,0
20250401,141200,159743877,2360,2360,2360,2360,0
20250401,141100,159743877,2360,2395,2395,2360,508
20250401,141000,158543697,2395,2395,2395,2395,0
20250401,140900,158543697,2395,2395,2395,2395,8
20250401,140800,158524537,2390,2390,2390,2390,0
20250401,140700,158524537,2390,2390,2390,2390,0
20250401,140600,158524537,2390,2390,2390,2390,216
20250401,140500,158008297,2370,2370,2370,2370,0
20250401,140400,158008297,2370,2395,2395,2370,500
20250401,140300,156822047,2395,2395,2395,2395,0
20250401,140200,156822047,2395,2395,2395,2395,167
20250401,140100,156422082,2390,2390,2390,2390,160
20250401,140000,156039682,2365,2365,2365,2365,0
20250401,135900,156039682,2365,2365,2365,2365,0
20250401,135800,156039682,2365,2365,2365,2365,0
20250401,135700,156039682,2365,2410,2410,2365,501
20250401,135600,154848937,2410,2410,2410,2410,0
20250401,135500,154848937,2410,2410,2410,2410,0
20250401,135400,154848937,2410,2410,2410,2410,0
20250401,135300,154848937,2410,2410,2410,2410,0
20250401,135200,154848937,2410,2410,2410,2410,0
20250401,135100,154848937,2410,2410,2410,2410,4
20250401,135000,154839297,2400,2400,2400,2400,0
20250401,134900,154839297,2400,2400,2400,2400,0
20250401,134800,154839297,2400,2400,2400,2400,0
20250401,134700,154839297,2400,2400,2400,2400,0
20250401,134600,154839297,2400,2400,2400,2400,0
20250401,134500,154839297,2400,2400,2400,2400,10
20250401,134400,154815297,2415,2415,2415,2415,0
20250401,134300,154815297,2415,2415,2415,2415,0
20250401,134200,154815297,2415,2415,2415,2415,20
20250401,134100,154766997,2405,2405,2405,2405,0
20250401,134000,154766997,2405,2410,2410,2405,330
20250401,133900,153971737,2405,2405,2405,2405,0
20250401,133800,153971737,2405,2405,2405,2405,0
20250401,133700,153971737,2405,2405,2405,2405,0
20250401,133600,153971737,2405,2405,2405,2405,0
20250401,133500,153971737,2405,2405,2405,2405,0
20250401,133400,153971737,2405,2405,2405,2405,0
20250401,133300,153971737,2405,2405,2405,2405,0
20250401,133200,153971737,2405,2405,2405,2405,21
20250401,133100,153921232,2385,2385,2385,2385,0
20250401,133000,153921232,2385,2385,2385,2385,0
20250401,132900,153921232,2385,2385,2385,2385,0
20250401,132800,153921232,2385,2400,2400,2385,10
20250401,132700,153897367,2400,2400,2400,2400,0
20250401,132600,153897367,2400,2400,2400,2400,7
20250401,132500,153880567,2375,2375,2375,2375,0
20250401,132400,153880567,2375,2375,2375,2375,232
20250401,132300,153329567,2375,2375,2375,2375,0
20250401,132200,153329567,2375,2375,2375,2375,0
20250401,132100,153329567,2375,2375,2375,2375,0
20250401,132000,153329567,2375,2375,2375,2375,0
20250401,131900,153329567,2375,2375,2375,2375,0
20250401,131800,153329567,2375,2375,2375,2375,0
20250401,131700,153329567,2375,2375,2375,2375,0
20250401,131600,153329567,2375,2375,2375,2375,0
20250401,131500,153329567,2375,2375,2375,2375,0
20250401,131400,153329567,2375,2375,2375,2375,0
20250401,131300,153329567,2375,2375,2375,2375,0
20250401,131200,153329567,2375,2375,2375,2375,58
20250401,131100,153191817,2360,2365,2365,2360,10
20250401,131000,153168212,2375,2375,2375,2375,16
20250401,130900,153130212,2355,2355,2355,2355,0
20250401,130800,153130212,2355,2355,2355,2355,0
20250401,130700,153130212,2355,2355,2355,2355,0
20250401,130600,153130212,2355,2355,2355,2355,53
20250401,130500,153005397,2350,2365,2365,2350,512
20250401,130400,151799987,2360,2360,2360,2360,0
20250401,130300,151799987,2360,2360,2360,2360,0
20250401,130200,151799987,2360,2360,2360,2360,0
20250401,130100,151799987,2360,2360,2360,2360,0
20250401,130000,151799987,2360,2360,2360,2360,0
20250401,125900,151799987,2360,2360,2360,2360,0
20250401,125800,151799987,2360,2360,2360,2360,0
20250401,125700,151799987,2360,2360,2360,2360,0
20250401,125600,151799987,2360,2360,2360,2360,15
20250401,125500,151764587,2360,2360,2360,2360,0
20250401,125400,151764587,2360,2360,2360,2360,10
20250401,125300,151740987,2360,2360,2360,2360,0
20250401,125200,151740987,2360,2360,2360,2360,83
20250401,125100,151545107,2375,2375,2375,2375,0
20250401,125000,151545107,2375,2375,2375,2375,0
20250401,124900,151545107,2375,2375,2375,2375,176
20250401,124800,151127107,2380,2380,2380,2380,0
20250401,124700,151127107,2380,2380,2380,2380,0
20250401,124600,151127107,2380,2380,2380,2380,159
20250401,124500,150748687,2375,2375,2375,2375,0
20250401,124400,150748687,2375,2375,2375,2375,0
20250401,124300,150748687,2375,2390,2390,2375,36
20250401,124200,150663052,2395,2395,2395,2395,0
20250401,124100,150663052,2395,2395,2395,2395,7
20250401,124000,150646287,2395,2395,2395,2395,0
20250401,123900,150646287,2395,2400,2400,2395,85
20250401,123800,150442312,2395,2395,2395,2395,0
20250401,123700,150442312,2395,2395,2395,2395,10
20250401,123600,150418362,2400,2400,2400,2400,0
20250401,123500,150418362,2400,2400,2400,2400,0
20250401,123400,150418362,2400,2400,2400,2400,0
20250401,123300,150418362,2400,2400,2400,2395,799
20250401,123200,148500782,2400,2400,2400,2400,0
20250401,123100,148500782,2400,2400,2400,2400,8
20250401,123000,148481582,2395,2395,2395,2395,0
20250401,122900,148481582,2395,2395,2395,2395,0
20250401,122800,148481582,2395,2395,2395,2395,0
20250401,122700,148481582,2395,2395,2395,2395,0
20250401,122600,148481582,2395,2395,2395,2395,64
20250401,122500,148328302,2400,2400,2400,2400,440
20250401,122400,147272302,2395,2395,2395,2395,0
20250401,122300,147272302,2395,2395,2395,2395,26
20250401,122200,147210032,2400,2400,2400,2400,500
20250401,122100,146010032,2390,2390,2390,2390,11
20250401,122000,145983742,2380,2380,2380,2380,10
20250401,121900,145959942,2395,2400,2400,2395,90
20250401,121800,145744192,2400,2400,2400,2400,11
20250401,121700,145717792,2390,2390,2390,2390,0
20250401,121600,145717792,2390,2395,2395,2370,34440
20250401,121500,63420317,2400,2400,2400,2400,0
20250401,121400,63420317,2400,2400,2400,2400,0
20250401,121300,63420317,2400,2400,2400,2400,0
20250401,121200,63420317,2400,2400,2400,2400,0
20250401,121100,63420317,2400,2400,2400,2400,16
20250401,121000,63381917,2390,2390,2390,2390,0
20250401,120900,63381917,2390,2390,2390,2390,0
20250401,120800,63381917,2390,2390,2390,2390,0
20250401,120700,63381917,2390,2390,2390,2390,2
20250401,120600,63377137,2400,2390,2400,2390,530
20250401,120500,62107907,2382,2382,2382,2382,0
20250401,120400,62107907,2382,2382,2382,2382,0
20250401,120300,62107907,2382,2382,2382,2382,10
20250401,120200,62084087,2375,2375,2375,2375,0
20250401,120100,62084087,2375,2375,2375,2375,0
20250401,120000,62084087,2375,2375,2375,2375,0
20250401,115900,62084087,2375,2375,2375,2375,0
20250401,115800,62084087,2375,2375,2375,2375,47
20250401,115700,61972462,2372,2375,2375,2372,633
20250401,115600,60470965,2375,2375,2375,2375,0
20250401,115500,60470965,2375,2375,2375,2375,0
20250401,115400,60470965,2375,2375,2375,2375,0
20250401,115300,60470965,2375,2375,2375,2375,30
20250401,115200,60399715,2365,2365,2365,2365,0
20250401,115100,60399715,2365,2365,2365,2365,0
20250401,115000,60399715,2365,2365,2365,2365,0
20250401,114900,60399715,2365,2365,2365,2365,0
20250401,114800,60399715,2365,2365,2365,2365,0
20250401,114700,60399715,2365,2365,2365,2365,30
20250401,114600,60328765,2360,2360,2360,2360,10
20250401,114500,60305165,2365,2365,2365,2365,42
20250401,114400,60205835,2370,2365,2370,2365,628
20250401,114300,58720475,2370,2370,2370,2370,0
20250401,114200,58720475,2370,2370,2370,2370,0
20250401,114100,58720475,2370,2370,2370,2370,0
20250401,114000,58720475,2370,2370,2370,2370,0
20250401,113900,58720475,2370,2370,2370,2370,0
20250401,113800,58720475,2370,2370,2370,2370,0
20250401,113700,58720475,2370,2370,2370,2370,0
20250401,113600,58720475,2370,2370,2370,2370,0
20250401,113500,58720475,2370,2370,2370,2370,0
20250401,113400,58720475,2370,2370,2370,2370,0
20250401,113300,58720475,2370,2370,2370,2370,0
20250401,113200,58720475,2370,2370,2370,2370,10
20250401,113100,58696775,2360,2360,2360,2360,0
20250401,113000,58696775,2360,2360,2360,2360,0
20250401,112900,58696775,2360,2365,2365,2360,10
20250401,112800,58673130,2370,2370,2370,2370,0
20250401,112700,58673130,2370,2370,2370,2370,2
20250401,112600,58668390,2360,2355,2360,2355,3609
20250401,112500,50152075,2355,2350,2355,2350,1334
20250401,112400,47016095,2345,2345,2345,2345,193
20250401,112300,46563510,2350,2350,2350,2350,0
20250401,112200,46563510,2350,2350,2350,2350,0
20250401,112100,46563510,2350,2350,2350,2350,8
20250401,112000,46544710,2350,2350,2350,2350,0
20250401,111900,46544710,2350,2350,2350,2350,4
20250401,111800,46535310,2350,2350,2350,2350,0
20250401,111700,46535310,2350,2350,2350,2350,0
20250401,111600,46535310,2350,2350,2350,2350,8
20250401,111500,46516510,2345,2345,2345,2345,0
20250401,111400,46516510,2345,2345,2345,2345,0
20250401,111300,46516510,2345,2345,2345,2345,0
20250401,111200,46516510,2345,2350,2350,2345,11
20250401,111100,46490675,2360,2360,2360,2360,30
20250401,111000,46419875,2345,2345,2345,2345,0
20250401,110900,46419875,2345,2345,2345,2345,0
20250401,110800,46419875,2345,2345,2345,2345,102
20250401,110700,46180685,2345,2345,2345,2345,100
20250401,110600,45946185,2345,2345,2345,2345,267
20250401,110500,45320070,2350,2350,2350,2350,0
20250401,110400,45320070,2350,2350,2350,2350,0
20250401,110300,45320070,2350,2350,2350,2350,0
20250401,110200,45320070,2350,2355,2355,2350,50
20250401,110100,45202545,2360,2360,2360,2360,8
20250401,110000,45183665,2360,2360,2360,2360,0
20250401,105900,45183665,2360,2360,2360,2360,0
20250401,105800,45183665,2360,2360,2360,2360,174
20250401,105700,44773025,2360,2360,2360,2360,0
20250401,105600,44773025,2360,2360,2360,2360,47
20250401,105500,44662105,2350,2350,2350,2350,11
20250401,105400,44636255,2350,2350,2350,2350,357
20250401,105300,43797305,2340,2340,2340,2340,0
20250401,105200,43797305,2340,2340,2340,2340,0
20250401,105100,43797305,2340,2340,2340,2340,0
20250401,105000,43797305,2340,2340,2340,2340,0
20250401,104900,43797305,2340,2340,2340,2340,0
20250401,104800,43797305,2340,2340,2340,2340,0
20250401,104700,43797305,2340,2340,2340,2340,0
20250401,104600,43797305,2340,2340,2340,2340,0
20250401,104500,43797305,2340,2340,2340,2340,0
20250401,104400,43797305,2340,2340,2340,2340,0
20250401,104300,43797305,2340,2340,2340,2340,0
20250401,104200,43797305,2340,2340,2340,2340,0
20250401,104100,43797305,2340,2340,2340,2340,4
20250401,104000,43787945,2340,2340,2340,2340,4
20250401,103900,43778585,2345,2345,2345,2345,4
20250401,103800,43769205,2345,2345,2345,2345,15
20250401,103700,43734030,2345,2345,2345,2345,4
20250401,103600,43724650,2345,2345,2345,2345,4
20250401,103500,43715270,2360,2345,2360,2345,5
20250401,103400,43703530,2350,2360,2360,2350,820
20250401,103300,41768370,2350,2360,2365,2340,2439
20250401,103200,36030370,2340,2340,2340,2340,4
20250401,103100,36021010,2340,2340,2340,2340,4
20250401,103000,36011650,2340,2340,2340,2340,5
20250401,102900,35999950,2360,2340,2360,2340,6
20250401,102800,35985890,2340,2340,2340,2340,5
20250401,102700,35974190,2350,2350,2350,2350,5
20250401,102600,35962440,2365,2355,2365,2350,6
20250401,102500,35948310,2365,2350,2365,2350,6
20250401,102400,35934195,2350,2365,2365,2350,55
20250401,102300,35804195,2365,2340,2365,2340,52
20250401,102200,35681570,2360,2340,2360,2340,28
20250401,102100,35615695,2340,2340,2340,2340,11
20250401,102000,35589955,2335,2335,2335,2335,0
20250401,101900,35589955,2335,2335,2335,2335,0
20250401,101800,35589955,2335,2335,2335,2335,0
20250401,101700,35589955,2335,2335,2335,2335,0
20250401,101600,35589955,2335,2335,2335,2335,0
20250401,101500,35589955,2335,2335,2335,2335,0
20250401,101400,35589955,2335,2335,2335,2335,0
20250401,101300,35589955,2335,2335,2335,2335,0
20250401,101200,35589955,2335,2335,2335,2335,0
20250401,101100,35589955,2335,2335,2335,2335,0
20250401,101000,35589955,2335,2335,2335,2335,0
20250401,100900,35589955,2335,2335,2335,2335,0
20250401,100800,35589955,2335,2335,2335,2330,843
20250401,100700,33621990,2335,2335,2335,2335,0
20250401,100600,33621990,2335,2335,2335,2335,91
20250401,100500,33409505,2350,2350,2350,2350,2
20250401,100400,33404805,2330,2335,2335,2330,102
20250401,100300,33166645,2330,2330,2330,2330,144
20250401,100200,32831125,2330,2355,2355,2330,616
20250401,100100,31385195,2355,2355,2355,2355,0
20250401,100000,31385195,2355,2355,2355,2355,91
20250401,095900,31170890,2350,2350,2350,2350,0
20250401,095800,31170890,2350,2355,2355,2350,91
20250401,095700,30956825,2350,2350,2350,2350,0
20250401,095600,30956825,2350,2360,2360,2350,91
20250401,095500,30742370,2365,2365,2365,2365,0
20250401,095400,30742370,2365,2365,2365,2360,92
20250401,095300,30525205,2365,2365,2365,2365,0
20250401,095200,30525205,2365,2365,2365,2365,91
20250401,095100,30309990,2355,2355,2355,2355,0
20250401,095000,30309990,2355,2360,2360,2355,91
20250401,094900,30095295,2375,2375,2375,2375,1
20250401,094800,30092920,2355,2360,2360,2355,91
20250401,094700,29878180,2360,2360,2360,2360,11
20250401,094600,29852220,2350,2355,2355,2350,91
20250401,094500,29638095,2355,2355,2355,2355,0
20250401,094400,29638095,2355,2370,2375,2350,1031
20250401,094300,27212340,2355,2355,2355,2355,0
20250401,094200,27212340,2355,2355,2355,2355,92
20250401,094100,26995680,2360,2360,2360,2360,10
20250401,094000,26972080,2350,2385,2385,2350,296
20250401,093900,26269345,2380,2380,2380,2380,0
20250401,093800,26269345,2380,2390,2390,2380,92
20250401,093700,26049780,2380,2380,2380,2380,0
20250401,093600,26049780,2380,2380,2380,2380,0
20250401,093500,26049780,2380,2380,2380,2380,0
20250401,093400,26049780,2380,2380,2380,2380,0
20250401,093300,26049780,2380,2380,2380,2380,0
20250401,093200,26049780,2380,2380,2380,2380,0
20250401,093100,26049780,2380,2380,2380,2380,0
20250401,093000,26049780,2380,2380,2380,2380,11
20250401,092900,26023600,2375,2375,2375,2375,0
20250401,092800,26023600,2375,2375,2375,2375,0
20250401,092700,26023600,2375,2410,2425,2370,212
20250401,092600,25519205,2410,2410,2410,2410,0
20250401,092500,25519205,2410,2410,2410,2410,0
20250401,092400,25519205,2410,2410,2410,2410,4
20250401,092300,25509565,2410,2410,2410,2410,0
20250401,092200,25509565,2410,2430,2430,2410,274
20250401,092100,24847065,2430,2430,2430,2430,0
20250401,092000,24847065,2430,2435,2435,2430,961
20250401,091900,22511825,2440,2430,2440,2425,135
20250401,091800,22183795,2430,2430,2430,2430,0
20250401,091700,22183795,2430,2430,2430,2430,0
20250401,091600,22183795,2430,2430,2430,2430,0
20250401,091500,22183795,2430,2430,2430,2430,0
20250401,091400,22183795,2430,2430,2430,2430,0
20250401,091300,22183795,2430,2430,2430,2430,0
20250401,091200,22183795,2430,2430,2430,2430,0
20250401,091100,22183795,2430,2430,2430,2430,0
20250401,091000,22183795,2430,2430,2430,2430,0
20250401,090900,22183795,2430,2430,2430,2430,0
20250401,090800,22183795,2430,2430,2430,2430,0
20250401,090700,22183795,2430,2430,2430,2430,0
20250401,090600,22183795,2430,2430,2430,2430,0
20250401,090500,22183795,2430,2430,2430,2430,0
20250401,090400,22183795,2430,2430,2430,2430,0
20250401,090300,22183795,2430,2430,2430,2430,0
20250401,090200,22183795,2430,2430,2430,2430,822
20250401,090100,20186335,2430,2365,2430,2365,6612
20250401,090000,4487595,2365,2365,2365,2325,1796
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 202500 174134487 2380 2380 2380 2380 508
3 20250401 202400 174134487 2380 2380 2380 2380 0
4 20250401 202300 174134487 2380 2380 2380 2380 0
5 20250401 202200 174134487 2380 2380 2380 2380 0
6 20250401 202100 174134487 2380 2380 2380 2380 0
7 20250401 202000 174134487 2380 2380 2380 2380 0
8 20250401 201900 174134487 2380 2380 2380 2380 0
9 20250401 201800 174134487 2380 2380 2380 2380 0
10 20250401 201700 174134487 2380 2380 2380 2380 0
11 20250401 201600 174134487 2380 2380 2380 2380 0
12 20250401 201500 174134487 2380 2380 2380 2380 0
13 20250401 201400 174134487 2380 2380 2380 2380 0
14 20250401 201300 174134487 2380 2380 2380 2380 0
15 20250401 201200 174134487 2380 2380 2380 2380 0
16 20250401 201100 174134487 2380 2380 2380 2380 0
17 20250401 201000 174134487 2380 2380 2380 2380 0
18 20250401 200900 174134487 2380 2380 2380 2380 0
19 20250401 200800 174134487 2380 2380 2380 2380 0
20 20250401 200700 174134487 2380 2380 2380 2380 0
21 20250401 200600 174134487 2380 2380 2380 2380 0
22 20250401 200500 174134487 2380 2380 2380 2380 0
23 20250401 200400 174134487 2380 2380 2380 2380 0
24 20250401 200300 174134487 2380 2380 2380 2380 0
25 20250401 200200 174134487 2380 2380 2380 2380 0
26 20250401 200100 174134487 2380 2380 2380 2380 0
27 20250401 200000 174134487 2380 2380 2380 2380 0
28 20250401 195900 174134487 2380 2380 2380 2380 0
29 20250401 195800 174134487 2380 2380 2380 2380 0
30 20250401 195700 174134487 2380 2380 2380 2380 0
31 20250401 195600 174134487 2380 2380 2380 2380 0
32 20250401 195500 174134487 2380 2380 2380 2380 508
33 20250401 195400 174134487 2380 2380 2380 2380 0
34 20250401 195300 174134487 2380 2380 2380 2380 0
35 20250401 195200 174134487 2380 2380 2380 2380 0
36 20250401 195100 174134487 2380 2380 2380 2380 0
37 20250401 195000 174134487 2380 2380 2380 2380 0
38 20250401 194900 174134487 2380 2380 2380 2380 0
39 20250401 194800 174134487 2380 2380 2380 2380 0
40 20250401 194700 174134487 2380 2380 2380 2380 0
41 20250401 194600 174134487 2380 2380 2380 2380 0
42 20250401 194500 174134487 2380 2380 2380 2380 0
43 20250401 194400 174134487 2380 2380 2380 2380 0
44 20250401 194300 174134487 2380 2380 2380 2380 0
45 20250401 194200 174134487 2380 2380 2380 2380 0
46 20250401 194100 174134487 2380 2380 2380 2380 0
47 20250401 194000 174134487 2380 2380 2380 2380 0
48 20250401 193900 174134487 2380 2380 2380 2380 0
49 20250401 193800 174134487 2380 2380 2380 2380 0
50 20250401 193700 174134487 2380 2380 2380 2380 0
51 20250401 193600 174134487 2380 2380 2380 2380 0
52 20250401 193500 174134487 2380 2380 2380 2380 0
53 20250401 193400 174134487 2380 2380 2380 2380 0
54 20250401 193300 174134487 2380 2380 2380 2380 0
55 20250401 193200 174134487 2380 2380 2380 2380 0
56 20250401 193100 174134487 2380 2380 2380 2380 0
57 20250401 193000 174134487 2380 2380 2380 2380 0
58 20250401 192900 174134487 2380 2380 2380 2380 0
59 20250401 192800 174134487 2380 2380 2380 2380 0
60 20250401 192700 174134487 2380 2380 2380 2380 0
61 20250401 192600 174134487 2380 2380 2380 2380 0
62 20250401 192500 174134487 2380 2380 2380 2380 508
63 20250401 192400 174134487 2380 2380 2380 2380 0
64 20250401 192300 174134487 2380 2380 2380 2380 0
65 20250401 192200 174134487 2380 2380 2380 2380 0
66 20250401 192100 174134487 2380 2380 2380 2380 0
67 20250401 192000 174134487 2380 2380 2380 2380 0
68 20250401 191900 174134487 2380 2380 2380 2380 0
69 20250401 191800 174134487 2380 2380 2380 2380 0
70 20250401 191700 174134487 2380 2380 2380 2380 0
71 20250401 191600 174134487 2380 2380 2380 2380 0
72 20250401 191500 174134487 2380 2380 2380 2380 0
73 20250401 191400 174134487 2380 2380 2380 2380 0
74 20250401 191300 174134487 2380 2380 2380 2380 0
75 20250401 191200 174134487 2380 2380 2380 2380 0
76 20250401 191100 174134487 2380 2380 2380 2380 0
77 20250401 191000 174134487 2380 2380 2380 2380 0
78 20250401 190900 174134487 2380 2380 2380 2380 0
79 20250401 190800 174134487 2380 2380 2380 2380 0
80 20250401 190700 174134487 2380 2380 2380 2380 0
81 20250401 190600 174134487 2380 2380 2380 2380 0
82 20250401 190500 174134487 2380 2380 2380 2380 0
83 20250401 190400 174134487 2380 2380 2380 2380 0
84 20250401 190300 174134487 2380 2380 2380 2380 0
85 20250401 190200 174134487 2380 2380 2380 2380 0
86 20250401 190100 174134487 2380 2380 2380 2380 0
87 20250401 190000 174134487 2380 2380 2380 2380 0
88 20250401 185900 174134487 2380 2380 2380 2380 0
89 20250401 185800 174134487 2380 2380 2380 2380 0
90 20250401 185700 174134487 2380 2380 2380 2380 0
91 20250401 185600 174134487 2380 2380 2380 2380 0
92 20250401 185500 174134487 2380 2380 2380 2380 508
93 20250401 185400 174134487 2380 2380 2380 2380 0
94 20250401 185300 174134487 2380 2380 2380 2380 0
95 20250401 185200 174134487 2380 2380 2380 2380 0
96 20250401 185100 174134487 2380 2380 2380 2380 0
97 20250401 185000 174134487 2380 2380 2380 2380 0
98 20250401 184900 174134487 2380 2380 2380 2380 0
99 20250401 184800 174134487 2380 2380 2380 2380 0
100 20250401 184700 174134487 2380 2380 2380 2380 0
101 20250401 184600 174134487 2380 2380 2380 2380 0
102 20250401 184500 174134487 2380 2380 2380 2380 0
103 20250401 184400 174134487 2380 2380 2380 2380 0
104 20250401 184300 174134487 2380 2380 2380 2380 0
105 20250401 184200 174134487 2380 2380 2380 2380 0
106 20250401 184100 174134487 2380 2380 2380 2380 0
107 20250401 184000 174134487 2380 2380 2380 2380 0
108 20250401 183900 174134487 2380 2380 2380 2380 0
109 20250401 183800 174134487 2380 2380 2380 2380 0
110 20250401 183700 174134487 2380 2380 2380 2380 0
111 20250401 183600 174134487 2380 2380 2380 2380 0
112 20250401 183500 174134487 2380 2380 2380 2380 0
113 20250401 183400 174134487 2380 2380 2380 2380 0
114 20250401 183300 174134487 2380 2380 2380 2380 0
115 20250401 183200 174134487 2380 2380 2380 2380 0
116 20250401 183100 174134487 2380 2380 2380 2380 0
117 20250401 183000 174134487 2380 2380 2380 2380 0
118 20250401 182900 174134487 2380 2380 2380 2380 0
119 20250401 182800 174134487 2380 2380 2380 2380 0
120 20250401 182700 174134487 2380 2380 2380 2380 0
121 20250401 182600 174134487 2380 2380 2380 2380 0
122 20250401 182500 174134487 2380 2380 2380 2380 508
123 20250401 182400 174134487 2380 2380 2380 2380 0
124 20250401 182300 174134487 2380 2380 2380 2380 0
125 20250401 182200 174134487 2380 2380 2380 2380 0
126 20250401 182100 174134487 2380 2380 2380 2380 0
127 20250401 182000 174134487 2380 2380 2380 2380 0
128 20250401 181900 174134487 2380 2380 2380 2380 0
129 20250401 181800 174134487 2380 2380 2380 2380 0
130 20250401 181700 174134487 2380 2380 2380 2380 0
131 20250401 181600 174134487 2380 2380 2380 2380 0
132 20250401 181500 174134487 2380 2380 2380 2380 0
133 20250401 181400 174134487 2380 2380 2380 2380 0
134 20250401 181300 174134487 2380 2380 2380 2380 0
135 20250401 181200 174134487 2380 2380 2380 2380 0
136 20250401 181100 174134487 2380 2380 2380 2380 0
137 20250401 181000 174134487 2380 2380 2380 2380 0
138 20250401 180900 174134487 2380 2380 2380 2380 0
139 20250401 180800 174134487 2380 2380 2380 2380 0
140 20250401 180700 174134487 2380 2380 2380 2380 0
141 20250401 180600 174134487 2380 2380 2380 2380 0
142 20250401 180500 174134487 2380 2380 2380 2380 0
143 20250401 180400 174134487 2380 2380 2380 2380 0
144 20250401 180300 174134487 2380 2380 2380 2380 0
145 20250401 180200 174134487 2380 2380 2380 2380 0
146 20250401 180100 174134487 2380 2380 2380 2380 0
147 20250401 180000 174134487 2380 2380 2380 2380 0
148 20250401 175900 174134487 2380 2380 2380 2380 0
149 20250401 175800 174134487 2380 2380 2380 2380 0
150 20250401 175700 174134487 2380 2380 2380 2380 0
151 20250401 175600 174134487 2380 2380 2380 2380 0
152 20250401 175500 174134487 2380 2380 2380 2380 508
153 20250401 175400 174134487 2380 2380 2380 2380 0
154 20250401 175300 174134487 2380 2380 2380 2380 0
155 20250401 175200 174134487 2380 2380 2380 2380 0
156 20250401 175100 174134487 2380 2380 2380 2380 0
157 20250401 175000 174134487 2380 2380 2380 2380 0
158 20250401 174900 174134487 2380 2380 2380 2380 0
159 20250401 174800 174134487 2380 2380 2380 2380 0
160 20250401 174700 174134487 2380 2380 2380 2380 0
161 20250401 174600 174134487 2380 2380 2380 2380 0
162 20250401 174500 174134487 2380 2380 2380 2380 0
163 20250401 174400 174134487 2380 2380 2380 2380 0
164 20250401 174300 174134487 2380 2380 2380 2380 0
165 20250401 174200 174134487 2380 2380 2380 2380 0
166 20250401 174100 174134487 2380 2380 2380 2380 0
167 20250401 174000 174134487 2380 2380 2380 2380 0
168 20250401 173900 174134487 2380 2380 2380 2380 0
169 20250401 173800 174134487 2380 2380 2380 2380 0
170 20250401 173700 174134487 2380 2380 2380 2380 0
171 20250401 173600 174134487 2380 2380 2380 2380 0
172 20250401 173500 174134487 2380 2380 2380 2380 0
173 20250401 173400 174134487 2380 2380 2380 2380 0
174 20250401 173300 174134487 2380 2380 2380 2380 0
175 20250401 173200 174134487 2380 2380 2380 2380 0
176 20250401 173100 174134487 2380 2380 2380 2380 0
177 20250401 173000 174134487 2380 2380 2380 2380 0
178 20250401 172900 174134487 2380 2380 2380 2380 0
179 20250401 172800 174134487 2380 2380 2380 2380 0
180 20250401 172700 174134487 2380 2380 2380 2380 0
181 20250401 172600 174134487 2380 2380 2380 2380 0
182 20250401 172500 174134487 2380 2380 2380 2380 508
183 20250401 172400 174134487 2380 2380 2380 2380 0
184 20250401 172300 174134487 2380 2380 2380 2380 0
185 20250401 172200 174134487 2380 2380 2380 2380 0
186 20250401 172100 174134487 2380 2380 2380 2380 0
187 20250401 172000 174134487 2380 2380 2380 2380 0
188 20250401 171900 174134487 2380 2380 2380 2380 0
189 20250401 171800 174134487 2380 2380 2380 2380 0
190 20250401 171700 174134487 2380 2380 2380 2380 0
191 20250401 171600 174134487 2380 2380 2380 2380 0
192 20250401 171500 174134487 2380 2380 2380 2380 0
193 20250401 171400 174134487 2380 2380 2380 2380 0
194 20250401 171300 174134487 2380 2380 2380 2380 0
195 20250401 171200 174134487 2380 2380 2380 2380 0
196 20250401 171100 174134487 2380 2380 2380 2380 0
197 20250401 171000 174134487 2380 2380 2380 2380 0
198 20250401 170900 174134487 2380 2380 2380 2380 0
199 20250401 170800 174134487 2380 2380 2380 2380 0
200 20250401 170700 174134487 2380 2380 2380 2380 0
201 20250401 170600 174134487 2380 2380 2380 2380 0
202 20250401 170500 174134487 2380 2380 2380 2380 0
203 20250401 170400 174134487 2380 2380 2380 2380 0
204 20250401 170300 174134487 2380 2380 2380 2380 0
205 20250401 170200 174134487 2380 2380 2380 2380 0
206 20250401 170100 174134487 2380 2380 2380 2380 0
207 20250401 170000 174134487 2380 2380 2380 2380 0
208 20250401 165900 174134487 2380 2380 2380 2380 0
209 20250401 165800 174134487 2380 2380 2380 2380 0
210 20250401 165700 174134487 2380 2380 2380 2380 0
211 20250401 165600 174134487 2380 2380 2380 2380 0
212 20250401 165500 174134487 2380 2380 2380 2380 508
213 20250401 165400 174134487 2380 2380 2380 2380 0
214 20250401 165300 174134487 2380 2380 2380 2380 0
215 20250401 165200 174134487 2380 2380 2380 2380 0
216 20250401 165100 174134487 2380 2380 2380 2380 0
217 20250401 165000 174134487 2380 2380 2380 2380 0
218 20250401 164900 174134487 2380 2380 2380 2380 0
219 20250401 164800 174134487 2380 2380 2380 2380 0
220 20250401 164700 174134487 2380 2380 2380 2380 0
221 20250401 164600 174134487 2380 2380 2380 2380 0
222 20250401 164500 174134487 2380 2380 2380 2380 0
223 20250401 164400 174134487 2380 2380 2380 2380 0
224 20250401 164300 174134487 2380 2380 2380 2380 0
225 20250401 164200 174134487 2380 2380 2380 2380 0
226 20250401 164100 174134487 2380 2380 2380 2380 0
227 20250401 164000 174134487 2380 2380 2380 2380 0
228 20250401 163900 174134487 2380 2380 2380 2380 0
229 20250401 163800 174134487 2380 2380 2380 2380 0
230 20250401 163700 174134487 2380 2380 2380 2380 0
231 20250401 163600 174134487 2380 2380 2380 2380 0
232 20250401 163500 174134487 2380 2380 2380 2380 0
233 20250401 163400 174134487 2380 2380 2380 2380 0
234 20250401 163300 174134487 2380 2380 2380 2380 0
235 20250401 163200 174134487 2380 2380 2380 2380 0
236 20250401 163100 174134487 2380 2380 2380 2380 0
237 20250401 163000 174134487 2380 2380 2380 2380 0
238 20250401 162900 174134487 2380 2380 2380 2380 0
239 20250401 162800 174134487 2380 2380 2380 2380 0
240 20250401 162700 174134487 2380 2380 2380 2380 0
241 20250401 162600 174134487 2380 2380 2380 2380 0
242 20250401 162500 174134487 2380 2380 2380 2380 508
243 20250401 162400 174134487 2380 2380 2380 2380 0
244 20250401 162300 174134487 2380 2380 2380 2380 0
245 20250401 162200 174134487 2380 2380 2380 2380 0
246 20250401 162100 174134487 2380 2380 2380 2380 0
247 20250401 162000 174134487 2380 2380 2380 2380 0
248 20250401 161900 174134487 2380 2380 2380 2380 0
249 20250401 161800 174134487 2380 2380 2380 2380 0
250 20250401 161700 174134487 2380 2380 2380 2380 0
251 20250401 161600 174134487 2380 2380 2380 2380 0
252 20250401 161500 174134487 2380 2380 2380 2380 0
253 20250401 161400 174134487 2380 2380 2380 2380 0
254 20250401 161300 174134487 2380 2380 2380 2380 0
255 20250401 161200 174134487 2380 2380 2380 2380 0
256 20250401 161100 174134487 2380 2380 2380 2380 0
257 20250401 161000 174134487 2380 2380 2380 2380 0
258 20250401 160900 174134487 2380 2380 2380 2380 0
259 20250401 160800 174134487 2380 2380 2380 2380 0
260 20250401 160700 174134487 2380 2380 2380 2380 0
261 20250401 160600 174134487 2380 2380 2380 2380 0
262 20250401 160500 174134487 2380 2380 2380 2380 0
263 20250401 160400 174134487 2380 2380 2380 2380 0
264 20250401 160300 174134487 2380 2380 2380 2380 0
265 20250401 160200 174134487 2380 2380 2380 2380 0
266 20250401 160100 174134487 2380 2380 2380 2380 0
267 20250401 160000 174134487 2380 2380 2380 2380 0
268 20250401 155900 174134487 2380 2380 2380 2380 0
269 20250401 155800 174134487 2380 2380 2380 2380 0
270 20250401 155700 174134487 2380 2380 2380 2380 0
271 20250401 155600 174134487 2380 2380 2380 2380 0
272 20250401 155500 174134487 2380 2380 2380 2380 508
273 20250401 155400 174134487 2380 2380 2380 2380 0
274 20250401 155300 174134487 2380 2380 2380 2380 0
275 20250401 155200 174134487 2380 2380 2380 2380 0
276 20250401 155100 174134487 2380 2380 2380 2380 0
277 20250401 155000 174134487 2380 2380 2380 2380 0
278 20250401 154900 174134487 2380 2380 2380 2380 0
279 20250401 154800 174134487 2380 2380 2380 2380 0
280 20250401 154700 174134487 2380 2380 2380 2380 0
281 20250401 154600 174134487 2380 2380 2380 2380 0
282 20250401 154500 174134487 2380 2380 2380 2380 0
283 20250401 154400 174134487 2380 2380 2380 2380 0
284 20250401 154300 174134487 2380 2380 2380 2380 0
285 20250401 154200 174134487 2380 2380 2380 2380 0
286 20250401 154100 174134487 2380 2380 2380 2380 0
287 20250401 154000 174134487 2380 2380 2380 2380 0
288 20250401 153900 174134487 2380 2380 2380 2380 0
289 20250401 153800 174134487 2380 2380 2380 2380 0
290 20250401 153700 174134487 2380 2380 2380 2380 0
291 20250401 153600 174134487 2380 2380 2380 2380 0
292 20250401 153500 174134487 2380 2380 2380 2380 0
293 20250401 153400 174134487 2380 2380 2380 2380 0
294 20250401 153300 174134487 2380 2380 2380 2380 0
295 20250401 153200 174134487 2380 2380 2380 2380 0
296 20250401 153100 174134487 2380 2380 2380 2380 0
297 20250401 153000 174134487 2380 2380 2380 2380 508
298 20250401 152900 172925447 2360 2360 2360 2360 0
299 20250401 152800 172925447 2360 2360 2360 2360 0
300 20250401 152700 172925447 2360 2360 2360 2360 0
301 20250401 152600 172925447 2360 2360 2360 2360 0
302 20250401 152500 172925447 2360 2360 2360 2360 0
303 20250401 152400 172925447 2360 2360 2360 2360 0
304 20250401 152300 172925447 2360 2360 2360 2360 0
305 20250401 152200 172925447 2360 2360 2360 2360 0
306 20250401 152100 172925447 2360 2360 2360 2360 0
307 20250401 152000 172925447 2360 2360 2360 2360 0
308 20250401 151900 172925447 2360 2365 2365 2340 475
309 20250401 151800 171809377 2380 2380 2380 2380 0
310 20250401 151700 171809377 2380 2380 2380 2380 42
311 20250401 151600 171709417 2380 2380 2380 2380 0
312 20250401 151500 171709417 2380 2380 2380 2380 0
313 20250401 151400 171709417 2380 2380 2380 2380 0
314 20250401 151300 171709417 2380 2380 2380 2380 0
315 20250401 151200 171709417 2380 2380 2380 2380 0
316 20250401 151100 171709417 2380 2360 2380 2360 370
317 20250401 151000 170834697 2355 2355 2355 2355 87
318 20250401 150900 170629812 2355 2355 2355 2355 0
319 20250401 150800 170629812 2355 2355 2355 2355 0
320 20250401 150700 170629812 2355 2355 2355 2355 0
321 20250401 150600 170629812 2355 2355 2355 2355 0
322 20250401 150500 170629812 2355 2355 2355 2355 0
323 20250401 150400 170629812 2355 2355 2355 2355 0
324 20250401 150300 170629812 2355 2355 2355 2355 0
325 20250401 150200 170629812 2355 2355 2355 2355 0
326 20250401 150100 170629812 2355 2355 2355 2355 0
327 20250401 150000 170629812 2355 2360 2360 2340 511
328 20250401 145900 169430787 2355 2355 2355 2355 0
329 20250401 145800 169430787 2355 2355 2355 2355 0
330 20250401 145700 169430787 2355 2355 2355 2355 0
331 20250401 145600 169430787 2355 2355 2355 2355 0
332 20250401 145500 169430787 2355 2355 2355 2355 0
333 20250401 145400 169430787 2355 2355 2355 2355 0
334 20250401 145300 169430787 2355 2360 2360 2345 510
335 20250401 145200 168233587 2350 2350 2350 2350 0
336 20250401 145100 168233587 2350 2350 2350 2350 0
337 20250401 145000 168233587 2350 2350 2350 2350 0
338 20250401 144900 168233587 2350 2350 2350 2350 0
339 20250401 144800 168233587 2350 2350 2350 2350 0
340 20250401 144700 168233587 2350 2350 2350 2350 0
341 20250401 144600 168233587 2350 2370 2370 2350 500
342 20250401 144500 167053647 2360 2360 2360 2360 0
343 20250401 144400 167053647 2360 2360 2360 2360 0
344 20250401 144300 167053647 2360 2360 2360 2360 0
345 20250401 144200 167053647 2360 2360 2360 2360 0
346 20250401 144100 167053647 2360 2360 2360 2360 0
347 20250401 144000 167053647 2360 2360 2360 2360 0
348 20250401 143900 167053647 2360 2370 2370 2360 500
349 20250401 143800 165872832 2365 2365 2365 2365 0
350 20250401 143700 165872832 2365 2365 2365 2365 0
351 20250401 143600 165872832 2365 2365 2365 2365 310
352 20250401 143500 165139682 2365 2365 2365 2365 0
353 20250401 143400 165139682 2365 2365 2365 2365 350
354 20250401 143300 164311932 2360 2360 2360 2360 0
355 20250401 143200 164311932 2360 2375 2375 2360 500
356 20250401 143100 163129892 2375 2375 2375 2375 334
357 20250401 143000 162336642 2365 2365 2365 2365 0
358 20250401 142900 162336642 2365 2365 2365 2365 0
359 20250401 142800 162336642 2365 2365 2365 2365 0
360 20250401 142700 162336642 2365 2365 2365 2365 80
361 20250401 142600 162147442 2360 2360 2360 2360 0
362 20250401 142500 162147442 2360 2370 2370 2360 500
363 20250401 142400 160966697 2365 2365 2365 2365 0
364 20250401 142300 160966697 2365 2365 2365 2365 0
365 20250401 142200 160966697 2365 2365 2365 2365 0
366 20250401 142100 160966697 2365 2365 2365 2365 0
367 20250401 142000 160966697 2365 2365 2365 2365 0
368 20250401 141900 160966697 2365 2370 2370 2365 10
369 20250401 141800 160943022 2360 2375 2375 2360 500
370 20250401 141700 159762917 2380 2380 2380 2380 0
371 20250401 141600 159762917 2380 2380 2380 2380 8
372 20250401 141500 159743877 2360 2360 2360 2360 0
373 20250401 141400 159743877 2360 2360 2360 2360 0
374 20250401 141300 159743877 2360 2360 2360 2360 0
375 20250401 141200 159743877 2360 2360 2360 2360 0
376 20250401 141100 159743877 2360 2395 2395 2360 508
377 20250401 141000 158543697 2395 2395 2395 2395 0
378 20250401 140900 158543697 2395 2395 2395 2395 8
379 20250401 140800 158524537 2390 2390 2390 2390 0
380 20250401 140700 158524537 2390 2390 2390 2390 0
381 20250401 140600 158524537 2390 2390 2390 2390 216
382 20250401 140500 158008297 2370 2370 2370 2370 0
383 20250401 140400 158008297 2370 2395 2395 2370 500
384 20250401 140300 156822047 2395 2395 2395 2395 0
385 20250401 140200 156822047 2395 2395 2395 2395 167
386 20250401 140100 156422082 2390 2390 2390 2390 160
387 20250401 140000 156039682 2365 2365 2365 2365 0
388 20250401 135900 156039682 2365 2365 2365 2365 0
389 20250401 135800 156039682 2365 2365 2365 2365 0
390 20250401 135700 156039682 2365 2410 2410 2365 501
391 20250401 135600 154848937 2410 2410 2410 2410 0
392 20250401 135500 154848937 2410 2410 2410 2410 0
393 20250401 135400 154848937 2410 2410 2410 2410 0
394 20250401 135300 154848937 2410 2410 2410 2410 0
395 20250401 135200 154848937 2410 2410 2410 2410 0
396 20250401 135100 154848937 2410 2410 2410 2410 4
397 20250401 135000 154839297 2400 2400 2400 2400 0
398 20250401 134900 154839297 2400 2400 2400 2400 0
399 20250401 134800 154839297 2400 2400 2400 2400 0
400 20250401 134700 154839297 2400 2400 2400 2400 0
401 20250401 134600 154839297 2400 2400 2400 2400 0
402 20250401 134500 154839297 2400 2400 2400 2400 10
403 20250401 134400 154815297 2415 2415 2415 2415 0
404 20250401 134300 154815297 2415 2415 2415 2415 0
405 20250401 134200 154815297 2415 2415 2415 2415 20
406 20250401 134100 154766997 2405 2405 2405 2405 0
407 20250401 134000 154766997 2405 2410 2410 2405 330
408 20250401 133900 153971737 2405 2405 2405 2405 0
409 20250401 133800 153971737 2405 2405 2405 2405 0
410 20250401 133700 153971737 2405 2405 2405 2405 0
411 20250401 133600 153971737 2405 2405 2405 2405 0
412 20250401 133500 153971737 2405 2405 2405 2405 0
413 20250401 133400 153971737 2405 2405 2405 2405 0
414 20250401 133300 153971737 2405 2405 2405 2405 0
415 20250401 133200 153971737 2405 2405 2405 2405 21
416 20250401 133100 153921232 2385 2385 2385 2385 0
417 20250401 133000 153921232 2385 2385 2385 2385 0
418 20250401 132900 153921232 2385 2385 2385 2385 0
419 20250401 132800 153921232 2385 2400 2400 2385 10
420 20250401 132700 153897367 2400 2400 2400 2400 0
421 20250401 132600 153897367 2400 2400 2400 2400 7
422 20250401 132500 153880567 2375 2375 2375 2375 0
423 20250401 132400 153880567 2375 2375 2375 2375 232
424 20250401 132300 153329567 2375 2375 2375 2375 0
425 20250401 132200 153329567 2375 2375 2375 2375 0
426 20250401 132100 153329567 2375 2375 2375 2375 0
427 20250401 132000 153329567 2375 2375 2375 2375 0
428 20250401 131900 153329567 2375 2375 2375 2375 0
429 20250401 131800 153329567 2375 2375 2375 2375 0
430 20250401 131700 153329567 2375 2375 2375 2375 0
431 20250401 131600 153329567 2375 2375 2375 2375 0
432 20250401 131500 153329567 2375 2375 2375 2375 0
433 20250401 131400 153329567 2375 2375 2375 2375 0
434 20250401 131300 153329567 2375 2375 2375 2375 0
435 20250401 131200 153329567 2375 2375 2375 2375 58
436 20250401 131100 153191817 2360 2365 2365 2360 10
437 20250401 131000 153168212 2375 2375 2375 2375 16
438 20250401 130900 153130212 2355 2355 2355 2355 0
439 20250401 130800 153130212 2355 2355 2355 2355 0
440 20250401 130700 153130212 2355 2355 2355 2355 0
441 20250401 130600 153130212 2355 2355 2355 2355 53
442 20250401 130500 153005397 2350 2365 2365 2350 512
443 20250401 130400 151799987 2360 2360 2360 2360 0
444 20250401 130300 151799987 2360 2360 2360 2360 0
445 20250401 130200 151799987 2360 2360 2360 2360 0
446 20250401 130100 151799987 2360 2360 2360 2360 0
447 20250401 130000 151799987 2360 2360 2360 2360 0
448 20250401 125900 151799987 2360 2360 2360 2360 0
449 20250401 125800 151799987 2360 2360 2360 2360 0
450 20250401 125700 151799987 2360 2360 2360 2360 0
451 20250401 125600 151799987 2360 2360 2360 2360 15
452 20250401 125500 151764587 2360 2360 2360 2360 0
453 20250401 125400 151764587 2360 2360 2360 2360 10
454 20250401 125300 151740987 2360 2360 2360 2360 0
455 20250401 125200 151740987 2360 2360 2360 2360 83
456 20250401 125100 151545107 2375 2375 2375 2375 0
457 20250401 125000 151545107 2375 2375 2375 2375 0
458 20250401 124900 151545107 2375 2375 2375 2375 176
459 20250401 124800 151127107 2380 2380 2380 2380 0
460 20250401 124700 151127107 2380 2380 2380 2380 0
461 20250401 124600 151127107 2380 2380 2380 2380 159
462 20250401 124500 150748687 2375 2375 2375 2375 0
463 20250401 124400 150748687 2375 2375 2375 2375 0
464 20250401 124300 150748687 2375 2390 2390 2375 36
465 20250401 124200 150663052 2395 2395 2395 2395 0
466 20250401 124100 150663052 2395 2395 2395 2395 7
467 20250401 124000 150646287 2395 2395 2395 2395 0
468 20250401 123900 150646287 2395 2400 2400 2395 85
469 20250401 123800 150442312 2395 2395 2395 2395 0
470 20250401 123700 150442312 2395 2395 2395 2395 10
471 20250401 123600 150418362 2400 2400 2400 2400 0
472 20250401 123500 150418362 2400 2400 2400 2400 0
473 20250401 123400 150418362 2400 2400 2400 2400 0
474 20250401 123300 150418362 2400 2400 2400 2395 799
475 20250401 123200 148500782 2400 2400 2400 2400 0
476 20250401 123100 148500782 2400 2400 2400 2400 8
477 20250401 123000 148481582 2395 2395 2395 2395 0
478 20250401 122900 148481582 2395 2395 2395 2395 0
479 20250401 122800 148481582 2395 2395 2395 2395 0
480 20250401 122700 148481582 2395 2395 2395 2395 0
481 20250401 122600 148481582 2395 2395 2395 2395 64
482 20250401 122500 148328302 2400 2400 2400 2400 440
483 20250401 122400 147272302 2395 2395 2395 2395 0
484 20250401 122300 147272302 2395 2395 2395 2395 26
485 20250401 122200 147210032 2400 2400 2400 2400 500
486 20250401 122100 146010032 2390 2390 2390 2390 11
487 20250401 122000 145983742 2380 2380 2380 2380 10
488 20250401 121900 145959942 2395 2400 2400 2395 90
489 20250401 121800 145744192 2400 2400 2400 2400 11
490 20250401 121700 145717792 2390 2390 2390 2390 0
491 20250401 121600 145717792 2390 2395 2395 2370 34440
492 20250401 121500 63420317 2400 2400 2400 2400 0
493 20250401 121400 63420317 2400 2400 2400 2400 0
494 20250401 121300 63420317 2400 2400 2400 2400 0
495 20250401 121200 63420317 2400 2400 2400 2400 0
496 20250401 121100 63420317 2400 2400 2400 2400 16
497 20250401 121000 63381917 2390 2390 2390 2390 0
498 20250401 120900 63381917 2390 2390 2390 2390 0
499 20250401 120800 63381917 2390 2390 2390 2390 0
500 20250401 120700 63381917 2390 2390 2390 2390 2
501 20250401 120600 63377137 2400 2390 2400 2390 530
502 20250401 120500 62107907 2382 2382 2382 2382 0
503 20250401 120400 62107907 2382 2382 2382 2382 0
504 20250401 120300 62107907 2382 2382 2382 2382 10
505 20250401 120200 62084087 2375 2375 2375 2375 0
506 20250401 120100 62084087 2375 2375 2375 2375 0
507 20250401 120000 62084087 2375 2375 2375 2375 0
508 20250401 115900 62084087 2375 2375 2375 2375 0
509 20250401 115800 62084087 2375 2375 2375 2375 47
510 20250401 115700 61972462 2372 2375 2375 2372 633
511 20250401 115600 60470965 2375 2375 2375 2375 0
512 20250401 115500 60470965 2375 2375 2375 2375 0
513 20250401 115400 60470965 2375 2375 2375 2375 0
514 20250401 115300 60470965 2375 2375 2375 2375 30
515 20250401 115200 60399715 2365 2365 2365 2365 0
516 20250401 115100 60399715 2365 2365 2365 2365 0
517 20250401 115000 60399715 2365 2365 2365 2365 0
518 20250401 114900 60399715 2365 2365 2365 2365 0
519 20250401 114800 60399715 2365 2365 2365 2365 0
520 20250401 114700 60399715 2365 2365 2365 2365 30
521 20250401 114600 60328765 2360 2360 2360 2360 10
522 20250401 114500 60305165 2365 2365 2365 2365 42
523 20250401 114400 60205835 2370 2365 2370 2365 628
524 20250401 114300 58720475 2370 2370 2370 2370 0
525 20250401 114200 58720475 2370 2370 2370 2370 0
526 20250401 114100 58720475 2370 2370 2370 2370 0
527 20250401 114000 58720475 2370 2370 2370 2370 0
528 20250401 113900 58720475 2370 2370 2370 2370 0
529 20250401 113800 58720475 2370 2370 2370 2370 0
530 20250401 113700 58720475 2370 2370 2370 2370 0
531 20250401 113600 58720475 2370 2370 2370 2370 0
532 20250401 113500 58720475 2370 2370 2370 2370 0
533 20250401 113400 58720475 2370 2370 2370 2370 0
534 20250401 113300 58720475 2370 2370 2370 2370 0
535 20250401 113200 58720475 2370 2370 2370 2370 10
536 20250401 113100 58696775 2360 2360 2360 2360 0
537 20250401 113000 58696775 2360 2360 2360 2360 0
538 20250401 112900 58696775 2360 2365 2365 2360 10
539 20250401 112800 58673130 2370 2370 2370 2370 0
540 20250401 112700 58673130 2370 2370 2370 2370 2
541 20250401 112600 58668390 2360 2355 2360 2355 3609
542 20250401 112500 50152075 2355 2350 2355 2350 1334
543 20250401 112400 47016095 2345 2345 2345 2345 193
544 20250401 112300 46563510 2350 2350 2350 2350 0
545 20250401 112200 46563510 2350 2350 2350 2350 0
546 20250401 112100 46563510 2350 2350 2350 2350 8
547 20250401 112000 46544710 2350 2350 2350 2350 0
548 20250401 111900 46544710 2350 2350 2350 2350 4
549 20250401 111800 46535310 2350 2350 2350 2350 0
550 20250401 111700 46535310 2350 2350 2350 2350 0
551 20250401 111600 46535310 2350 2350 2350 2350 8
552 20250401 111500 46516510 2345 2345 2345 2345 0
553 20250401 111400 46516510 2345 2345 2345 2345 0
554 20250401 111300 46516510 2345 2345 2345 2345 0
555 20250401 111200 46516510 2345 2350 2350 2345 11
556 20250401 111100 46490675 2360 2360 2360 2360 30
557 20250401 111000 46419875 2345 2345 2345 2345 0
558 20250401 110900 46419875 2345 2345 2345 2345 0
559 20250401 110800 46419875 2345 2345 2345 2345 102
560 20250401 110700 46180685 2345 2345 2345 2345 100
561 20250401 110600 45946185 2345 2345 2345 2345 267
562 20250401 110500 45320070 2350 2350 2350 2350 0
563 20250401 110400 45320070 2350 2350 2350 2350 0
564 20250401 110300 45320070 2350 2350 2350 2350 0
565 20250401 110200 45320070 2350 2355 2355 2350 50
566 20250401 110100 45202545 2360 2360 2360 2360 8
567 20250401 110000 45183665 2360 2360 2360 2360 0
568 20250401 105900 45183665 2360 2360 2360 2360 0
569 20250401 105800 45183665 2360 2360 2360 2360 174
570 20250401 105700 44773025 2360 2360 2360 2360 0
571 20250401 105600 44773025 2360 2360 2360 2360 47
572 20250401 105500 44662105 2350 2350 2350 2350 11
573 20250401 105400 44636255 2350 2350 2350 2350 357
574 20250401 105300 43797305 2340 2340 2340 2340 0
575 20250401 105200 43797305 2340 2340 2340 2340 0
576 20250401 105100 43797305 2340 2340 2340 2340 0
577 20250401 105000 43797305 2340 2340 2340 2340 0
578 20250401 104900 43797305 2340 2340 2340 2340 0
579 20250401 104800 43797305 2340 2340 2340 2340 0
580 20250401 104700 43797305 2340 2340 2340 2340 0
581 20250401 104600 43797305 2340 2340 2340 2340 0
582 20250401 104500 43797305 2340 2340 2340 2340 0
583 20250401 104400 43797305 2340 2340 2340 2340 0
584 20250401 104300 43797305 2340 2340 2340 2340 0
585 20250401 104200 43797305 2340 2340 2340 2340 0
586 20250401 104100 43797305 2340 2340 2340 2340 4
587 20250401 104000 43787945 2340 2340 2340 2340 4
588 20250401 103900 43778585 2345 2345 2345 2345 4
589 20250401 103800 43769205 2345 2345 2345 2345 15
590 20250401 103700 43734030 2345 2345 2345 2345 4
591 20250401 103600 43724650 2345 2345 2345 2345 4
592 20250401 103500 43715270 2360 2345 2360 2345 5
593 20250401 103400 43703530 2350 2360 2360 2350 820
594 20250401 103300 41768370 2350 2360 2365 2340 2439
595 20250401 103200 36030370 2340 2340 2340 2340 4
596 20250401 103100 36021010 2340 2340 2340 2340 4
597 20250401 103000 36011650 2340 2340 2340 2340 5
598 20250401 102900 35999950 2360 2340 2360 2340 6
599 20250401 102800 35985890 2340 2340 2340 2340 5
600 20250401 102700 35974190 2350 2350 2350 2350 5
601 20250401 102600 35962440 2365 2355 2365 2350 6
602 20250401 102500 35948310 2365 2350 2365 2350 6
603 20250401 102400 35934195 2350 2365 2365 2350 55
604 20250401 102300 35804195 2365 2340 2365 2340 52
605 20250401 102200 35681570 2360 2340 2360 2340 28
606 20250401 102100 35615695 2340 2340 2340 2340 11
607 20250401 102000 35589955 2335 2335 2335 2335 0
608 20250401 101900 35589955 2335 2335 2335 2335 0
609 20250401 101800 35589955 2335 2335 2335 2335 0
610 20250401 101700 35589955 2335 2335 2335 2335 0
611 20250401 101600 35589955 2335 2335 2335 2335 0
612 20250401 101500 35589955 2335 2335 2335 2335 0
613 20250401 101400 35589955 2335 2335 2335 2335 0
614 20250401 101300 35589955 2335 2335 2335 2335 0
615 20250401 101200 35589955 2335 2335 2335 2335 0
616 20250401 101100 35589955 2335 2335 2335 2335 0
617 20250401 101000 35589955 2335 2335 2335 2335 0
618 20250401 100900 35589955 2335 2335 2335 2335 0
619 20250401 100800 35589955 2335 2335 2335 2330 843
620 20250401 100700 33621990 2335 2335 2335 2335 0
621 20250401 100600 33621990 2335 2335 2335 2335 91
622 20250401 100500 33409505 2350 2350 2350 2350 2
623 20250401 100400 33404805 2330 2335 2335 2330 102
624 20250401 100300 33166645 2330 2330 2330 2330 144
625 20250401 100200 32831125 2330 2355 2355 2330 616
626 20250401 100100 31385195 2355 2355 2355 2355 0
627 20250401 100000 31385195 2355 2355 2355 2355 91
628 20250401 095900 31170890 2350 2350 2350 2350 0
629 20250401 095800 31170890 2350 2355 2355 2350 91
630 20250401 095700 30956825 2350 2350 2350 2350 0
631 20250401 095600 30956825 2350 2360 2360 2350 91
632 20250401 095500 30742370 2365 2365 2365 2365 0
633 20250401 095400 30742370 2365 2365 2365 2360 92
634 20250401 095300 30525205 2365 2365 2365 2365 0
635 20250401 095200 30525205 2365 2365 2365 2365 91
636 20250401 095100 30309990 2355 2355 2355 2355 0
637 20250401 095000 30309990 2355 2360 2360 2355 91
638 20250401 094900 30095295 2375 2375 2375 2375 1
639 20250401 094800 30092920 2355 2360 2360 2355 91
640 20250401 094700 29878180 2360 2360 2360 2360 11
641 20250401 094600 29852220 2350 2355 2355 2350 91
642 20250401 094500 29638095 2355 2355 2355 2355 0
643 20250401 094400 29638095 2355 2370 2375 2350 1031
644 20250401 094300 27212340 2355 2355 2355 2355 0
645 20250401 094200 27212340 2355 2355 2355 2355 92
646 20250401 094100 26995680 2360 2360 2360 2360 10
647 20250401 094000 26972080 2350 2385 2385 2350 296
648 20250401 093900 26269345 2380 2380 2380 2380 0
649 20250401 093800 26269345 2380 2390 2390 2380 92
650 20250401 093700 26049780 2380 2380 2380 2380 0
651 20250401 093600 26049780 2380 2380 2380 2380 0
652 20250401 093500 26049780 2380 2380 2380 2380 0
653 20250401 093400 26049780 2380 2380 2380 2380 0
654 20250401 093300 26049780 2380 2380 2380 2380 0
655 20250401 093200 26049780 2380 2380 2380 2380 0
656 20250401 093100 26049780 2380 2380 2380 2380 0
657 20250401 093000 26049780 2380 2380 2380 2380 11
658 20250401 092900 26023600 2375 2375 2375 2375 0
659 20250401 092800 26023600 2375 2375 2375 2375 0
660 20250401 092700 26023600 2375 2410 2425 2370 212
661 20250401 092600 25519205 2410 2410 2410 2410 0
662 20250401 092500 25519205 2410 2410 2410 2410 0
663 20250401 092400 25519205 2410 2410 2410 2410 4
664 20250401 092300 25509565 2410 2410 2410 2410 0
665 20250401 092200 25509565 2410 2430 2430 2410 274
666 20250401 092100 24847065 2430 2430 2430 2430 0
667 20250401 092000 24847065 2430 2435 2435 2430 961
668 20250401 091900 22511825 2440 2430 2440 2425 135
669 20250401 091800 22183795 2430 2430 2430 2430 0
670 20250401 091700 22183795 2430 2430 2430 2430 0
671 20250401 091600 22183795 2430 2430 2430 2430 0
672 20250401 091500 22183795 2430 2430 2430 2430 0
673 20250401 091400 22183795 2430 2430 2430 2430 0
674 20250401 091300 22183795 2430 2430 2430 2430 0
675 20250401 091200 22183795 2430 2430 2430 2430 0
676 20250401 091100 22183795 2430 2430 2430 2430 0
677 20250401 091000 22183795 2430 2430 2430 2430 0
678 20250401 090900 22183795 2430 2430 2430 2430 0
679 20250401 090800 22183795 2430 2430 2430 2430 0
680 20250401 090700 22183795 2430 2430 2430 2430 0
681 20250401 090600 22183795 2430 2430 2430 2430 0
682 20250401 090500 22183795 2430 2430 2430 2430 0
683 20250401 090400 22183795 2430 2430 2430 2430 0
684 20250401 090300 22183795 2430 2430 2430 2430 0
685 20250401 090200 22183795 2430 2430 2430 2430 822
686 20250401 090100 20186335 2430 2365 2430 2365 6612
687 20250401 090000 4487595 2365 2365 2365 2325 1796