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

704
174900/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,704 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,204200,1593641895,8240,8240,8240,8240,1488
20250401,204100,1593641895,8240,8240,8240,8240,0
20250401,204000,1593641895,8240,8240,8240,8240,0
20250401,203900,1593641895,8240,8240,8240,8240,0
20250401,203800,1593641895,8240,8240,8240,8240,0
20250401,203700,1593641895,8240,8240,8240,8240,0
20250401,203600,1593641895,8240,8240,8240,8240,0
20250401,203500,1593641895,8240,8240,8240,8240,0
20250401,203400,1593641895,8240,8240,8240,8240,0
20250401,203300,1593641895,8240,8240,8240,8240,0
20250401,203200,1593641895,8240,8240,8240,8240,0
20250401,203100,1593641895,8240,8240,8240,8240,0
20250401,203000,1593641895,8240,8240,8240,8240,0
20250401,202900,1593641895,8240,8240,8240,8240,0
20250401,202800,1593641895,8240,8240,8240,8240,0
20250401,202700,1593641895,8240,8240,8240,8240,0
20250401,202600,1593641895,8240,8240,8240,8240,0
20250401,202500,1593641895,8240,8240,8240,8240,0
20250401,202400,1593641895,8240,8240,8240,8240,0
20250401,202300,1593641895,8240,8240,8240,8240,0
20250401,202200,1593641895,8240,8240,8240,8240,0
20250401,202100,1593641895,8240,8240,8240,8240,0
20250401,202000,1593641895,8240,8240,8240,8240,0
20250401,201900,1593641895,8240,8240,8240,8240,0
20250401,201800,1593641895,8240,8240,8240,8240,0
20250401,201700,1593641895,8240,8240,8240,8240,0
20250401,201600,1593641895,8240,8240,8240,8240,0
20250401,201500,1593641895,8240,8240,8240,8240,0
20250401,201400,1593641895,8240,8240,8240,8240,0
20250401,201300,1593641895,8240,8240,8240,8240,0
20250401,201200,1593641895,8240,8240,8240,8240,1488
20250401,201100,1593641895,8240,8240,8240,8240,0
20250401,201000,1593641895,8240,8240,8240,8240,0
20250401,200900,1593641895,8240,8240,8240,8240,0
20250401,200800,1593641895,8240,8240,8240,8240,0
20250401,200700,1593641895,8240,8240,8240,8240,0
20250401,200600,1593641895,8240,8240,8240,8240,0
20250401,200500,1593641895,8240,8240,8240,8240,0
20250401,200400,1593641895,8240,8240,8240,8240,0
20250401,200300,1593641895,8240,8240,8240,8240,0
20250401,200200,1593641895,8240,8240,8240,8240,0
20250401,200100,1593641895,8240,8240,8240,8240,0
20250401,200000,1593641895,8240,8240,8240,8240,0
20250401,195900,1593641895,8240,8240,8240,8240,0
20250401,195800,1593641895,8240,8240,8240,8240,0
20250401,195700,1593641895,8240,8240,8240,8240,0
20250401,195600,1593641895,8240,8240,8240,8240,0
20250401,195500,1593641895,8240,8240,8240,8240,0
20250401,195400,1593641895,8240,8240,8240,8240,0
20250401,195300,1593641895,8240,8240,8240,8240,0
20250401,195200,1593641895,8240,8240,8240,8240,0
20250401,195100,1593641895,8240,8240,8240,8240,0
20250401,195000,1593641895,8240,8240,8240,8240,0
20250401,194900,1593641895,8240,8240,8240,8240,0
20250401,194800,1593641895,8240,8240,8240,8240,0
20250401,194700,1593641895,8240,8240,8240,8240,0
20250401,194600,1593641895,8240,8240,8240,8240,0
20250401,194500,1593641895,8240,8240,8240,8240,0
20250401,194400,1593641895,8240,8240,8240,8240,0
20250401,194300,1593641895,8240,8240,8240,8240,0
20250401,194200,1593641895,8240,8240,8240,8240,1488
20250401,194100,1593641895,8240,8240,8240,8240,0
20250401,194000,1593641895,8240,8240,8240,8240,0
20250401,193900,1593641895,8240,8240,8240,8240,0
20250401,193800,1593641895,8240,8240,8240,8240,0
20250401,193700,1593641895,8240,8240,8240,8240,0
20250401,193600,1593641895,8240,8240,8240,8240,0
20250401,193500,1593641895,8240,8240,8240,8240,0
20250401,193400,1593641895,8240,8240,8240,8240,0
20250401,193300,1593641895,8240,8240,8240,8240,0
20250401,193200,1593641895,8240,8240,8240,8240,0
20250401,193100,1593641895,8240,8240,8240,8240,0
20250401,193000,1593641895,8240,8240,8240,8240,0
20250401,192900,1593641895,8240,8240,8240,8240,0
20250401,192800,1593641895,8240,8240,8240,8240,0
20250401,192700,1593641895,8240,8240,8240,8240,0
20250401,192600,1593641895,8240,8240,8240,8240,0
20250401,192500,1593641895,8240,8240,8240,8240,0
20250401,192400,1593641895,8240,8240,8240,8240,0
20250401,192300,1593641895,8240,8240,8240,8240,0
20250401,192200,1593641895,8240,8240,8240,8240,0
20250401,192100,1593641895,8240,8240,8240,8240,0
20250401,192000,1593641895,8240,8240,8240,8240,0
20250401,191900,1593641895,8240,8240,8240,8240,0
20250401,191800,1593641895,8240,8240,8240,8240,0
20250401,191700,1593641895,8240,8240,8240,8240,0
20250401,191600,1593641895,8240,8240,8240,8240,0
20250401,191500,1593641895,8240,8240,8240,8240,0
20250401,191400,1593641895,8240,8240,8240,8240,0
20250401,191300,1593641895,8240,8240,8240,8240,0
20250401,191200,1593641895,8240,8240,8240,8240,1488
20250401,191100,1593641895,8240,8240,8240,8240,0
20250401,191000,1593641895,8240,8240,8240,8240,0
20250401,190900,1593641895,8240,8240,8240,8240,0
20250401,190800,1593641895,8240,8240,8240,8240,0
20250401,190700,1593641895,8240,8240,8240,8240,0
20250401,190600,1593641895,8240,8240,8240,8240,0
20250401,190500,1593641895,8240,8240,8240,8240,0
20250401,190400,1593641895,8240,8240,8240,8240,0
20250401,190300,1593641895,8240,8240,8240,8240,0
20250401,190200,1593641895,8240,8240,8240,8240,0
20250401,190100,1593641895,8240,8240,8240,8240,0
20250401,190000,1593641895,8240,8240,8240,8240,0
20250401,185900,1593641895,8240,8240,8240,8240,0
20250401,185800,1593641895,8240,8240,8240,8240,0
20250401,185700,1593641895,8240,8240,8240,8240,0
20250401,185600,1593641895,8240,8240,8240,8240,0
20250401,185500,1593641895,8240,8240,8240,8240,0
20250401,185400,1593641895,8240,8240,8240,8240,0
20250401,185300,1593641895,8240,8240,8240,8240,0
20250401,185200,1593641895,8240,8240,8240,8240,0
20250401,185100,1593641895,8240,8240,8240,8240,0
20250401,185000,1593641895,8240,8240,8240,8240,0
20250401,184900,1593641895,8240,8240,8240,8240,0
20250401,184800,1593641895,8240,8240,8240,8240,0
20250401,184700,1593641895,8240,8240,8240,8240,0
20250401,184600,1593641895,8240,8240,8240,8240,0
20250401,184500,1593641895,8240,8240,8240,8240,0
20250401,184400,1593641895,8240,8240,8240,8240,0
20250401,184300,1593641895,8240,8240,8240,8240,0
20250401,184200,1593641895,8240,8240,8240,8240,1488
20250401,184100,1593641895,8240,8240,8240,8240,0
20250401,184000,1593641895,8240,8240,8240,8240,0
20250401,183900,1593641895,8240,8240,8240,8240,0
20250401,183800,1593641895,8240,8240,8240,8240,0
20250401,183700,1593641895,8240,8240,8240,8240,0
20250401,183600,1593641895,8240,8240,8240,8240,0
20250401,183500,1593641895,8240,8240,8240,8240,0
20250401,183400,1593641895,8240,8240,8240,8240,0
20250401,183300,1593641895,8240,8240,8240,8240,0
20250401,183200,1593641895,8240,8240,8240,8240,0
20250401,183100,1593641895,8240,8240,8240,8240,0
20250401,183000,1593641895,8240,8240,8240,8240,0
20250401,182900,1593641895,8240,8240,8240,8240,0
20250401,182800,1593641895,8240,8240,8240,8240,0
20250401,182700,1593641895,8240,8240,8240,8240,0
20250401,182600,1593641895,8240,8240,8240,8240,0
20250401,182500,1593641895,8240,8240,8240,8240,0
20250401,182400,1593641895,8240,8240,8240,8240,0
20250401,182300,1593641895,8240,8240,8240,8240,0
20250401,182200,1593641895,8240,8240,8240,8240,0
20250401,182100,1593641895,8240,8240,8240,8240,0
20250401,182000,1593641895,8240,8240,8240,8240,0
20250401,181900,1593641895,8240,8240,8240,8240,0
20250401,181800,1593641895,8240,8240,8240,8240,0
20250401,181700,1593641895,8240,8240,8240,8240,0
20250401,181600,1593641895,8240,8240,8240,8240,0
20250401,181500,1593641895,8240,8240,8240,8240,0
20250401,181400,1593641895,8240,8240,8240,8240,0
20250401,181300,1593641895,8240,8240,8240,8240,0
20250401,181200,1593641895,8240,8240,8240,8240,1488
20250401,181100,1593641895,8240,8240,8240,8240,0
20250401,181000,1593641895,8240,8240,8240,8240,0
20250401,180900,1593641895,8240,8240,8240,8240,0
20250401,180800,1593641895,8240,8240,8240,8240,0
20250401,180700,1593641895,8240,8240,8240,8240,0
20250401,180600,1593641895,8240,8240,8240,8240,0
20250401,180500,1593641895,8240,8240,8240,8240,0
20250401,180400,1593641895,8240,8240,8240,8240,0
20250401,180300,1593641895,8240,8240,8240,8240,0
20250401,180200,1593641895,8240,8240,8240,8240,0
20250401,180100,1593641895,8240,8240,8240,8240,0
20250401,180000,1593641895,8240,8240,8240,8240,0
20250401,175900,1593641895,8240,8240,8240,8240,0
20250401,175800,1593641895,8240,8240,8240,8240,0
20250401,175700,1593641895,8240,8240,8240,8240,0
20250401,175600,1593641895,8240,8240,8240,8240,0
20250401,175500,1593641895,8240,8240,8240,8240,0
20250401,175400,1593641895,8240,8240,8240,8240,0
20250401,175300,1593641895,8240,8240,8240,8240,0
20250401,175200,1593641895,8240,8240,8240,8240,0
20250401,175100,1593641895,8240,8240,8240,8240,0
20250401,175000,1593641895,8240,8240,8240,8240,0
20250401,174900,1593641895,8240,8240,8240,8240,0
20250401,174800,1593641895,8240,8240,8240,8240,0
20250401,174700,1593641895,8240,8240,8240,8240,0
20250401,174600,1593641895,8240,8240,8240,8240,0
20250401,174500,1593641895,8240,8240,8240,8240,0
20250401,174400,1593641895,8240,8240,8240,8240,0
20250401,174300,1593641895,8240,8240,8240,8240,0
20250401,174200,1593641895,8240,8240,8240,8240,1488
20250401,174100,1593641895,8240,8240,8240,8240,0
20250401,174000,1593641895,8240,8240,8240,8240,0
20250401,173900,1593641895,8240,8240,8240,8240,0
20250401,173800,1593641895,8240,8240,8240,8240,0
20250401,173700,1593641895,8240,8240,8240,8240,0
20250401,173600,1593641895,8240,8240,8240,8240,0
20250401,173500,1593641895,8240,8240,8240,8240,0
20250401,173400,1593641895,8240,8240,8240,8240,0
20250401,173300,1593641895,8240,8240,8240,8240,0
20250401,173200,1593641895,8240,8240,8240,8240,0
20250401,173100,1593641895,8240,8240,8240,8240,0
20250401,173000,1593641895,8240,8240,8240,8240,0
20250401,172900,1593641895,8240,8240,8240,8240,0
20250401,172800,1593641895,8240,8240,8240,8240,0
20250401,172700,1593641895,8240,8240,8240,8240,0
20250401,172600,1593641895,8240,8240,8240,8240,0
20250401,172500,1593641895,8240,8240,8240,8240,0
20250401,172400,1593641895,8240,8240,8240,8240,0
20250401,172300,1593641895,8240,8240,8240,8240,0
20250401,172200,1593641895,8240,8240,8240,8240,0
20250401,172100,1593641895,8240,8240,8240,8240,0
20250401,172000,1593641895,8240,8240,8240,8240,0
20250401,171900,1593641895,8240,8240,8240,8240,0
20250401,171800,1593641895,8240,8240,8240,8240,0
20250401,171700,1593641895,8240,8240,8240,8240,0
20250401,171600,1593641895,8240,8240,8240,8240,0
20250401,171500,1593641895,8240,8240,8240,8240,0
20250401,171400,1593641895,8240,8240,8240,8240,0
20250401,171300,1593641895,8240,8240,8240,8240,0
20250401,171200,1593641895,8240,8240,8240,8240,1488
20250401,171100,1593641895,8240,8240,8240,8240,0
20250401,171000,1593641895,8240,8240,8240,8240,0
20250401,170900,1593641895,8240,8240,8240,8240,0
20250401,170800,1593641895,8240,8240,8240,8240,0
20250401,170700,1593641895,8240,8240,8240,8240,0
20250401,170600,1593641895,8240,8240,8240,8240,0
20250401,170500,1593641895,8240,8240,8240,8240,0
20250401,170400,1593641895,8240,8240,8240,8240,0
20250401,170300,1593641895,8240,8240,8240,8240,0
20250401,170200,1593641895,8240,8240,8240,8240,0
20250401,170100,1593641895,8240,8240,8240,8240,0
20250401,170000,1593641895,8240,8240,8240,8240,0
20250401,165900,1593641895,8240,8240,8240,8240,0
20250401,165800,1593641895,8240,8240,8240,8240,0
20250401,165700,1593641895,8240,8240,8240,8240,0
20250401,165600,1593641895,8240,8240,8240,8240,0
20250401,165500,1593641895,8240,8240,8240,8240,0
20250401,165400,1593641895,8240,8240,8240,8240,0
20250401,165300,1593641895,8240,8240,8240,8240,0
20250401,165200,1593641895,8240,8240,8240,8240,0
20250401,165100,1593641895,8240,8240,8240,8240,0
20250401,165000,1593641895,8240,8240,8240,8240,0
20250401,164900,1593641895,8240,8240,8240,8240,0
20250401,164800,1593641895,8240,8240,8240,8240,0
20250401,164700,1593641895,8240,8240,8240,8240,0
20250401,164600,1593641895,8240,8240,8240,8240,0
20250401,164500,1593641895,8240,8240,8240,8240,0
20250401,164400,1593641895,8240,8240,8240,8240,0
20250401,164300,1593641895,8240,8240,8240,8240,0
20250401,164200,1593641895,8240,8240,8240,8240,1488
20250401,164100,1593641895,8240,8240,8240,8240,0
20250401,164000,1593641895,8240,8240,8240,8240,0
20250401,163900,1593641895,8240,8240,8240,8240,0
20250401,163800,1593641895,8240,8240,8240,8240,0
20250401,163700,1593641895,8240,8240,8240,8240,0
20250401,163600,1593641895,8240,8240,8240,8240,0
20250401,163500,1593641895,8240,8240,8240,8240,0
20250401,163400,1593641895,8240,8240,8240,8240,0
20250401,163300,1593641895,8240,8240,8240,8240,0
20250401,163200,1593641895,8240,8240,8240,8240,0
20250401,163100,1593641895,8240,8240,8240,8240,0
20250401,163000,1593641895,8240,8240,8240,8240,0
20250401,162900,1593641895,8240,8240,8240,8240,0
20250401,162800,1593641895,8240,8240,8240,8240,0
20250401,162700,1593641895,8240,8240,8240,8240,0
20250401,162600,1593641895,8240,8240,8240,8240,0
20250401,162500,1593641895,8240,8240,8240,8240,0
20250401,162400,1593641895,8240,8240,8240,8240,0
20250401,162300,1593641895,8240,8240,8240,8240,0
20250401,162200,1593641895,8240,8240,8240,8240,0
20250401,162100,1593641895,8240,8240,8240,8240,0
20250401,162000,1593641895,8240,8240,8240,8240,0
20250401,161900,1593641895,8240,8240,8240,8240,0
20250401,161800,1593641895,8240,8240,8240,8240,0
20250401,161700,1593641895,8240,8240,8240,8240,0
20250401,161600,1593641895,8240,8240,8240,8240,0
20250401,161500,1593641895,8240,8240,8240,8240,0
20250401,161400,1593641895,8240,8240,8240,8240,0
20250401,161300,1593641895,8240,8240,8240,8240,0
20250401,161200,1593641895,8240,8240,8240,8240,1488
20250401,161100,1593641895,8240,8240,8240,8240,0
20250401,161000,1593641895,8240,8240,8240,8240,0
20250401,160900,1593641895,8240,8240,8240,8240,0
20250401,160800,1593641895,8240,8240,8240,8240,0
20250401,160700,1593641895,8240,8240,8240,8240,0
20250401,160600,1593641895,8240,8240,8240,8240,0
20250401,160500,1593641895,8240,8240,8240,8240,0
20250401,160400,1593641895,8240,8240,8240,8240,0
20250401,160300,1593641895,8240,8240,8240,8240,0
20250401,160200,1593641895,8240,8240,8240,8240,0
20250401,160100,1593641895,8240,8240,8240,8240,0
20250401,160000,1593641895,8240,8240,8240,8240,0
20250401,155900,1593641895,8240,8240,8240,8240,0
20250401,155800,1593641895,8240,8240,8240,8240,0
20250401,155700,1593641895,8240,8240,8240,8240,0
20250401,155600,1593641895,8240,8240,8240,8240,0
20250401,155500,1593641895,8240,8240,8240,8240,0
20250401,155400,1593641895,8240,8240,8240,8240,0
20250401,155300,1593641895,8240,8240,8240,8240,0
20250401,155200,1593641895,8240,8240,8240,8240,0
20250401,155100,1593641895,8240,8240,8240,8240,0
20250401,155000,1593641895,8240,8240,8240,8240,0
20250401,154900,1593641895,8240,8240,8240,8240,0
20250401,154800,1593641895,8240,8240,8240,8240,0
20250401,154700,1593641895,8240,8240,8240,8240,0
20250401,154600,1593641895,8240,8240,8240,8240,0
20250401,154500,1593641895,8240,8240,8240,8240,0
20250401,154400,1593641895,8240,8240,8240,8240,0
20250401,154300,1593641895,8240,8240,8240,8240,0
20250401,154200,1593641895,8240,8240,8240,8240,1488
20250401,154100,1593641895,8240,8240,8240,8240,0
20250401,154000,1593641895,8240,8240,8240,8240,0
20250401,153900,1593641895,8240,8240,8240,8240,0
20250401,153800,1593641895,8240,8240,8240,8240,0
20250401,153700,1593641895,8240,8240,8240,8240,0
20250401,153600,1593641895,8240,8240,8240,8240,0
20250401,153500,1593641895,8240,8240,8240,8240,0
20250401,153400,1593641895,8240,8240,8240,8240,0
20250401,153300,1593641895,8240,8240,8240,8240,0
20250401,153200,1593641895,8240,8240,8240,8240,0
20250401,153100,1593641895,8240,8240,8240,8240,0
20250401,153000,1593641895,8240,8240,8240,8240,1488
20250401,152900,1581380775,8200,8200,8200,8200,0
20250401,152800,1581380775,8200,8200,8200,8200,0
20250401,152700,1581380775,8200,8200,8200,8200,0
20250401,152600,1581380775,8200,8200,8200,8200,0
20250401,152500,1581380775,8200,8200,8200,8200,0
20250401,152400,1581380775,8200,8200,8200,8200,0
20250401,152300,1581380775,8200,8200,8200,8200,0
20250401,152200,1581380775,8200,8200,8200,8200,0
20250401,152100,1581380775,8200,8200,8200,8200,0
20250401,152000,1581380775,8200,8200,8200,8200,0
20250401,151900,1581380775,8200,8200,8210,8200,111
20250401,151800,1580470395,8200,8200,8210,8200,52
20250401,151700,1580043985,8200,8200,8200,8200,455
20250401,151600,1576312985,8210,8220,8220,8210,890
20250401,151500,1569006055,8220,8220,8220,8220,195
20250401,151400,1567403155,8220,8200,8220,8200,102
20250401,151300,1566565735,8200,8210,8210,8200,901
20250401,151200,1559173635,8210,8210,8210,8210,320
20250401,151100,1556546435,8220,8220,8220,8220,311
20250401,151000,1553990015,8220,8220,8220,8220,877
20250401,150900,1546781075,8210,8210,8210,8210,1211
20250401,150800,1536838765,8210,8210,8210,8200,599
20250401,150700,1531922275,8210,8210,8210,8210,130
20250401,150600,1530854975,8220,8210,8220,8210,96
20250401,150500,1530066795,8220,8210,8220,8210,370
20250401,150400,1527028275,8210,8210,8210,8210,0
20250401,150300,1527028275,8210,8210,8210,8210,324
20250401,150200,1524368235,8220,8200,8220,8200,209
20250401,150100,1522652855,8200,8200,8200,8200,496
20250401,150000,1518585655,8200,8210,8210,8200,675
20250401,145900,1513048025,8210,8210,8230,8210,59
20250401,145800,1512562515,8230,8230,8230,8230,305
20250401,145700,1510052365,8230,8220,8230,8220,255
20250401,145600,1507955315,8210,8210,8210,8210,81
20250401,145500,1507290305,8200,8200,8200,8200,50
20250401,145400,1506880305,8200,8200,8200,8200,30
20250401,145300,1506634305,8200,8220,8220,8200,855
20250401,145200,1499615985,8240,8230,8240,8230,101
20250401,145100,1498784745,8210,8250,8250,8210,554
20250401,145000,1494224675,8250,8230,8250,8230,360
20250401,144900,1491259195,8230,8240,8240,8220,426
20250401,144800,1487753285,8210,8210,8210,8210,0
20250401,144700,1487753285,8210,8210,8210,8210,110
20250401,144600,1486850185,8240,8240,8240,8240,0
20250401,144500,1486850185,8240,8230,8240,8230,1885
20250401,144400,1471333095,8190,8220,8220,8190,1251
20250401,144300,1461073595,8230,8220,8230,8220,410
20250401,144200,1457703345,8220,8220,8220,8220,0
20250401,144100,1457703345,8220,8210,8220,8200,664
20250401,144000,1452251555,8210,8210,8210,8210,0
20250401,143900,1452251555,8210,8210,8210,8210,13
20250401,143800,1452144825,8180,8210,8210,8180,1839
20250401,143700,1437067165,8210,8210,8210,8210,0
20250401,143600,1437067165,8210,8210,8210,8210,0
20250401,143500,1437067165,8210,8210,8210,8210,0
20250401,143400,1437067165,8210,8210,8210,8210,7
20250401,143300,1437009695,8210,8210,8210,8210,3
20250401,143200,1436985065,8200,8200,8200,8200,0
20250401,143100,1436985065,8200,8200,8200,8200,551
20250401,143000,1432466865,8180,8180,8180,8180,35
20250401,142900,1432180565,8170,8170,8170,8170,1
20250401,142800,1432172395,8170,8190,8190,8170,11
20250401,142700,1432082325,8200,8170,8200,8170,973
20250401,142600,1424132885,8170,8190,8190,8170,4000
20250401,142500,1391422275,8220,8190,8220,8190,175
20250401,142400,1389985515,8210,8210,8210,8210,1
20250401,142300,1389977305,8190,8190,8190,8190,0
20250401,142200,1389977305,8190,8190,8190,8190,0
20250401,142100,1389977305,8190,8190,8190,8190,200
20250401,142000,1388339305,8200,8200,8200,8200,512
20250401,141900,1384140905,8180,8180,8180,8180,31
20250401,141800,1383887325,8180,8200,8200,8180,79
20250401,141700,1383239705,8200,8200,8200,8200,0
20250401,141600,1383239705,8200,8200,8200,8200,500
20250401,141500,1379139705,8200,8200,8200,8200,0
20250401,141400,1379139705,8200,8190,8200,8180,602
20250401,141300,1374212805,8190,8190,8190,8190,0
20250401,141200,1374212805,8190,8190,8190,8190,100
20250401,141100,1373393805,8190,8190,8190,8190,130
20250401,141000,1372329105,8180,8180,8180,8180,50
20250401,140900,1371920105,8190,8190,8190,8190,0
20250401,140800,1371920105,8190,8190,8190,8190,0
20250401,140700,1371920105,8190,8190,8190,8190,1
20250401,140600,1371911915,8200,8210,8210,8200,865
20250401,140500,1364812865,8220,8220,8220,8220,167
20250401,140400,1363440125,8220,8230,8230,8220,2
20250401,140300,1363423675,8240,8240,8240,8240,0
20250401,140200,1363423675,8240,8220,8240,8220,7
20250401,140100,1363366095,8220,8220,8220,8220,100
20250401,140000,1362544095,8220,8230,8230,8220,204
20250401,135900,1360865295,8230,8210,8230,8210,410
20250401,135800,1357491035,8230,8230,8230,8230,2
20250401,135700,1357474575,8210,8210,8210,8210,0
20250401,135600,1357474575,8210,8230,8230,8210,91
20250401,135500,1356727425,8210,8210,8210,8210,28
20250401,135400,1356497545,8220,8220,8220,8220,193
20250401,135300,1354911085,8225,8220,8225,8220,24
20250401,135200,1354713690,8230,8230,8230,8230,10
20250401,135100,1354631390,8230,8230,8230,8230,0
20250401,135000,1354631390,8230,8220,8230,8210,466
20250401,134900,1350799200,8210,8210,8210,8210,0
20250401,134800,1350799200,8210,8220,8220,8210,614
20250401,134700,1345757170,8230,8230,8230,8230,4
20250401,134600,1345724250,8230,8230,8230,8230,0
20250401,134500,1345724250,8230,8230,8230,8230,0
20250401,134400,1345724250,8230,8230,8230,8230,10
20250401,134300,1345641950,8240,8210,8240,8210,130
20250401,134200,1344573780,8230,8230,8230,8230,201
20250401,134100,1342919550,8230,8230,8230,8230,56
20250401,134000,1342458670,8240,8240,8240,8240,4
20250401,133900,1342425710,8240,8220,8240,8220,717
20250401,133800,1336527080,8200,8200,8200,8200,0
20250401,133700,1336527080,8200,8200,8200,8200,0
20250401,133600,1336527080,8200,8200,8200,8200,406
20250401,133500,1333197880,8200,8200,8200,8200,1094
20250401,133400,1324227080,8200,8200,8200,8200,164
20250401,133300,1322882280,8190,8190,8190,8190,4
20250401,133200,1322849520,8200,8200,8200,8200,14
20250401,133100,1322734720,8200,8200,8200,8200,43
20250401,133000,1322382120,8200,8200,8200,8200,0
20250401,132900,1322382120,8200,8200,8200,8200,4
20250401,132800,1322349320,8200,8200,8200,8200,10
20250401,132700,1322267320,8200,8200,8200,8200,52
20250401,132600,1321840920,8200,8200,8200,8200,1
20250401,132500,1321832720,8200,8190,8200,8190,554
20250401,132400,1317294990,8170,8170,8170,8170,110
20250401,132300,1316396290,8160,8160,8160,8160,0
20250401,132200,1316396290,8160,8160,8160,8160,16
20250401,132100,1316265730,8160,8160,8160,8160,0
20250401,132000,1316265730,8160,8160,8160,8160,62
20250401,131900,1315759810,8160,8160,8160,8160,0
20250401,131800,1315759810,8160,8170,8170,8160,125
20250401,131700,1314739700,8200,8200,8200,8200,0
20250401,131600,1314739700,8200,8200,8200,8200,53
20250401,131500,1314305100,8200,8200,8200,8200,0
20250401,131400,1314305100,8200,8200,8200,8200,0
20250401,131300,1314305100,8200,8190,8210,8170,1084
20250401,131200,1305443170,8220,8210,8220,8210,52
20250401,131100,1305016230,8220,8220,8220,8220,27
20250401,131000,1304794290,8220,8220,8220,8220,0
20250401,130900,1304794290,8220,8220,8220,8220,88
20250401,130800,1304070930,8210,8190,8210,8190,565
20250401,130700,1299432420,8190,8190,8190,8190,0
20250401,130600,1299432420,8190,8190,8190,8190,326
20250401,130500,1296762480,8190,8190,8190,8190,0
20250401,130400,1296762480,8190,8190,8190,8190,0
20250401,130300,1296762480,8190,8190,8190,8190,0
20250401,130200,1296762480,8190,8190,8190,8190,0
20250401,130100,1296762480,8190,8190,8190,8190,0
20250401,130000,1296762480,8190,8200,8200,8190,351
20250401,125900,1293886790,8210,8200,8210,8200,15
20250401,125800,1293763780,8200,8200,8200,8200,30
20250401,125700,1293517780,8200,8200,8200,8200,235
20250401,125600,1291590780,8200,8200,8200,8200,14
20250401,125500,1291475980,8200,8200,8200,8200,207
20250401,125400,1289778580,8200,8200,8200,8200,12
20250401,125300,1289680180,8200,8200,8200,8200,97
20250401,125200,1288884780,8210,8210,8210,8210,0
20250401,125100,1288884780,8210,8200,8210,8200,1523
20250401,125000,1276396040,8200,8200,8200,8200,0
20250401,124900,1276396040,8200,8200,8200,8200,383
20250401,124800,1273255440,8200,8190,8200,8190,505
20250401,124700,1269118490,8170,8170,8180,8170,1387
20250401,124600,1257784600,8140,8140,8140,8140,86
20250401,124500,1257084560,8150,8150,8150,8150,481
20250401,124400,1253164410,8170,8150,8170,8150,213
20250401,124300,1251428440,8150,8150,8150,8150,41
20250401,124200,1251094290,8180,8180,8180,8180,0
20250401,124100,1251094290,8180,8180,8180,8180,651
20250401,124000,1245769110,8160,8160,8160,8160,499
20250401,123900,1241697270,8180,8190,8190,8180,62
20250401,123800,1241190100,8190,8190,8190,8190,6
20250401,123700,1241140960,8170,8170,8170,8170,0
20250401,123600,1241140960,8170,8170,8170,8170,60
20250401,123500,1240650760,8170,8170,8170,8170,70
20250401,123400,1240078860,8190,8190,8190,8190,0
20250401,123300,1240078860,8190,8190,8190,8190,0
20250401,123200,1240078860,8190,8190,8190,8190,3
20250401,123100,1240054290,8190,8190,8190,8190,275
20250401,123000,1237802040,8160,8160,8160,8160,2
20250401,122900,1237785720,8180,8190,8190,8160,119
20250401,122800,1236814200,8160,8160,8160,8160,0
20250401,122700,1236814200,8160,8160,8160,8160,179
20250401,122600,1235353560,8180,8190,8190,8180,580
20250401,122500,1230607160,8190,8190,8190,8190,187
20250401,122400,1229075630,8190,8190,8190,8190,0
20250401,122300,1229075630,8190,8190,8190,8190,10
20250401,122200,1228993730,8190,8220,8220,8190,1544
20250401,122100,1216326470,8220,8220,8220,8220,0
20250401,122000,1216326470,8220,8220,8220,8220,0
20250401,121900,1216326470,8220,8230,8230,8220,160
20250401,121800,1215010270,8220,8220,8220,8220,30
20250401,121700,1214763670,8230,8230,8230,8230,0
20250401,121600,1214763670,8230,8230,8230,8230,0
20250401,121500,1214763670,8230,8230,8230,8230,60
20250401,121400,1214269870,8230,8230,8230,8230,534
20250401,121300,1209875050,8230,8220,8230,8220,529
20250401,121200,1205523120,8230,8220,8230,8220,119
20250401,121100,1204543920,8220,8220,8220,8220,1
20250401,121000,1204535700,8230,8220,8230,8210,15
20250401,120900,1204412300,8230,8230,8230,8230,0
20250401,120800,1204412300,8230,8230,8230,8230,20
20250401,120700,1204247700,8220,8220,8220,8220,5
20250401,120600,1204206600,8220,8220,8220,8220,10
20250401,120500,1204124400,8210,8210,8210,8210,0
20250401,120400,1204124400,8210,8230,8230,8210,161
20250401,120300,1202801350,8220,8220,8220,8220,0
20250401,120200,1202801350,8220,8220,8220,8220,95
20250401,120100,1202020450,8220,8220,8220,8220,102
20250401,120000,1201182010,8200,8200,8200,8200,35
20250401,115900,1200895010,8210,8210,8210,8210,170
20250401,115800,1199499310,8210,8200,8210,8200,180
20250401,115700,1198023280,8200,8200,8200,8200,50
20250401,115600,1197613280,8200,8200,8200,8200,0
20250401,115500,1197613280,8200,8200,8200,8200,869
20250401,115400,1190487480,8200,8200,8200,8200,200
20250401,115300,1188847480,8200,8200,8200,8200,3
20250401,115200,1188822880,8200,8200,8200,8200,0
20250401,115100,1188822880,8200,8200,8200,8200,74
20250401,115000,1188216080,8200,8190,8200,8190,400
20250401,114900,1184938770,8190,8190,8190,8190,1
20250401,114800,1184930580,8160,8160,8160,8160,0
20250401,114700,1184930580,8160,8170,8170,8160,253
20250401,114600,1182864220,8190,8190,8190,8190,1
20250401,114500,1182856030,8190,8190,8190,8190,1
20250401,114400,1182847840,8190,8190,8190,8190,7
20250401,114300,1182790510,8190,8190,8190,8190,718
20250401,114200,1176910090,8180,8200,8200,8180,437
20250401,114100,1173328690,8220,8220,8220,8220,0
20250401,114000,1173328690,8220,8200,8220,8200,18
20250401,113900,1173180750,8220,8220,8220,8220,524
20250401,113800,1168873470,8240,8230,8240,8230,385
20250401,113700,1165704480,8240,8240,8240,8240,247
20250401,113600,1163669200,8250,8250,8250,8250,200
20250401,113500,1162019200,8250,8250,8250,8250,1
20250401,113400,1162010950,8270,8270,8270,8270,172
20250401,113300,1160588510,8270,8270,8270,8270,52
20250401,113200,1160158470,8280,8250,8280,8240,263
20250401,113100,1157989290,8250,8290,8300,8250,1532
20250401,113000,1145336660,8310,8310,8310,8310,0
20250401,112900,1145336660,8310,8310,8310,8310,0
20250401,112800,1145336660,8310,8310,8320,8310,741
20250401,112700,1139178500,8310,8280,8310,8280,1849
20250401,112600,1123838940,8280,8270,8280,8260,258
20250401,112500,1121706980,8260,8260,8260,8260,6
20250401,112400,1121657420,8260,8260,8260,8260,0
20250401,112300,1121657420,8260,8270,8280,8250,584
20250401,112200,1116831050,8270,8290,8290,8270,450
20250401,112100,1113108730,8290,8270,8290,8270,110
20250401,112000,1112198110,8270,8250,8270,8250,1457
20250401,111900,1100155900,8250,8240,8250,8240,547
20250401,111800,1095643390,8240,8230,8260,8230,1628
20250401,111700,1082215380,8220,8220,8220,8220,12
20250401,111600,1082116740,8230,8230,8230,8230,374
20250401,111500,1079038720,8230,8240,8240,8230,392
20250401,111400,1075809500,8240,8230,8240,8230,103
20250401,111300,1074960810,8240,8230,8240,8230,203
20250401,111200,1073290080,8210,8210,8220,8210,1044
20250401,111100,1064718340,8200,8180,8210,8180,1488
20250401,111000,1052527270,8180,8180,8180,8180,1
20250401,110900,1052519090,8170,8170,8170,8170,525
20250401,110800,1048229840,8160,8150,8160,8150,331
20250401,110700,1045530400,8160,8160,8160,8160,39
20250401,110600,1045212160,8160,8150,8170,8150,251
20250401,110500,1043164350,8140,8140,8140,8140,364
20250401,110400,1040201390,8130,8130,8130,8130,100
20250401,110300,1039388390,8120,8120,8120,8120,182
20250401,110200,1037910550,8120,8150,8150,8120,469
20250401,110100,1034091980,8110,8110,8110,8110,30
20250401,110000,1033848680,8110,8110,8110,8110,2312
20250401,105900,1015098360,8110,8140,8140,8110,547
20250401,105800,1010655600,8140,8170,8180,8140,2356
20250401,105700,991467730,8130,8150,8160,8120,1290
20250401,105600,980954990,8150,8150,8150,8150,74
20250401,105500,980351890,8140,8150,8180,8120,2113
20250401,105400,963154130,8180,8150,8180,8150,308
20250401,105300,960637470,8180,8190,8200,8180,545
20250401,105200,956174970,8210,8210,8210,8210,0
20250401,105100,956174970,8210,8210,8210,8210,0
20250401,105000,956174970,8210,8200,8210,8200,64
20250401,104900,955649560,8210,8200,8210,8200,95
20250401,104800,954870480,8200,8190,8210,8190,696
20250401,104700,949164960,8180,8200,8200,8180,321
20250401,104600,946538980,8210,8190,8210,8190,267
20250401,104500,944349670,8200,8205,8205,8200,75
20250401,104400,943734520,8200,8190,8200,8180,2217
20250401,104300,925560590,8190,8150,8190,8150,2520
20250401,104200,904938190,8150,8130,8160,8130,3239
20250401,104100,878526650,8120,8120,8120,8120,6
20250401,104000,878477930,8120,8100,8120,8100,629
20250401,103900,873377730,8110,8110,8110,8110,0
20250401,103800,873377730,8110,8110,8110,8110,306
20250401,103700,870896070,8130,8140,8140,8130,361
20250401,103600,867960990,8150,8150,8150,8150,958
20250401,103500,860153290,8150,8150,8150,8150,2
20250401,103400,860136990,8160,8140,8160,8140,1080
20250401,103300,851339570,8090,8090,8090,8090,50
20250401,103200,850935070,8140,8140,8140,8140,1150
20250401,103100,841574070,8120,8100,8120,8100,1836
20250401,103000,826679600,8090,8090,8090,8090,172
20250401,102900,825288120,8060,8080,8080,8060,1212
20250401,102800,815514320,8090,8090,8100,8090,65
20250401,102700,814988020,8090,8110,8120,8090,503
20250401,102600,810918490,8120,8120,8120,8120,7
20250401,102500,810861650,8120,8080,8120,8080,119
20250401,102400,809898770,8090,8080,8090,8080,81
20250401,102300,809244230,8070,8060,8070,8060,475
20250401,102200,805412370,8060,8090,8090,8060,27
20250401,102100,805194570,8060,8080,8080,8060,395
20250401,102000,802009510,8080,8110,8110,8080,149
20250401,101900,800805010,8090,8090,8090,8090,10
20250401,101800,800724110,8080,8080,8080,8080,26
20250401,101700,800514030,8090,8090,8090,8090,0
20250401,101600,800514030,8090,8100,8100,8090,472
20250401,101500,796692820,8080,8080,8080,8080,271
20250401,101400,794503140,8080,8110,8110,8080,11
20250401,101300,794414230,8130,8125,8130,8100,551
20250401,101200,789948520,8120,8120,8120,8120,100
20250401,101100,789136520,8170,8120,8170,8120,895
20250401,101000,781844890,8110,8060,8110,8060,6963
20250401,100900,725550500,8060,8060,8060,8060,0
20250401,100800,725550500,8060,8030,8060,8030,2569
20250401,100700,704885720,8040,8040,8040,8040,0
20250401,100600,704885720,8040,8040,8040,8040,46
20250401,100500,704515880,8020,8020,8020,8020,0
20250401,100400,704515880,8020,8020,8020,8020,30
20250401,100300,704275280,8010,8040,8040,8010,51
20250401,100200,703866740,8010,8010,8010,8010,69
20250401,100100,703314050,8040,8040,8040,8040,1
20250401,100000,703306010,8010,8010,8010,8010,0
20250401,095900,703306010,8010,8010,8010,8010,50
20250401,095800,702905510,8020,8020,8020,8020,0
20250401,095700,702905510,8020,8020,8020,8020,294
20250401,095600,700547630,8010,8020,8050,8000,876
20250401,095500,693515470,8030,8050,8050,8030,166
20250401,095400,692180050,8060,8030,8060,8030,201
20250401,095300,690565990,8060,8070,8070,8030,403
20250401,095200,687326800,8040,8040,8040,8040,177
20250401,095100,685903720,8040,8020,8040,8000,750
20250401,095000,679892640,8020,8000,8020,8000,273
20250401,094900,677705800,8010,7960,8010,7960,1244
20250401,094800,667768030,7980,7950,7980,7950,131
20250401,094700,666726550,7980,7980,7980,7980,4
20250401,094600,666694630,7980,7950,7980,7950,700
20250401,094500,661114630,7980,7970,7990,7970,80
20250401,094400,660475770,7950,7950,7960,7950,579
20250401,094300,655872570,7950,7930,7950,7930,920
20250401,094200,648576890,7920,7920,7920,7920,0
20250401,094100,648576890,7920,7960,7960,7920,2266
20250401,094000,630592530,7960,7960,7960,7960,20
20250401,093900,630433330,7960,7960,7990,7950,2698
20250401,093800,608953850,7960,7950,7960,7940,2969
20250401,093700,585346300,7940,7980,7980,7940,2300
20250401,093600,567041780,7980,7990,8010,7980,811
20250401,093500,560563350,7980,7980,7980,7980,71
20250401,093400,559996770,7980,7980,7980,7980,22
20250401,093300,559821210,7990,7960,7990,7960,7
20250401,093200,559765310,7950,7950,7950,7950,696
20250401,093100,554232110,7940,7980,7980,7940,4933
20250401,093000,514974860,7980,7980,7980,7980,907
20250401,092900,507737000,7980,8000,8000,7980,5
20250401,092800,507697020,8000,8000,8000,8000,514
20250401,092700,503585020,8000,8010,8030,7990,11404
20250401,092600,412349460,8020,8000,8040,8000,2980
20250401,092500,388489440,8000,7990,8000,7970,1033
20250401,092400,380254270,7970,7970,7970,7970,161
20250401,092300,378971100,7990,7980,7990,7980,1255
20250401,092200,368954200,7980,7950,7980,7950,1410
20250401,092100,357702670,7950,8020,8020,7950,4998
20250401,092000,317743510,8040,8050,8050,8020,262
20250401,091900,315640560,8050,8050,8060,8020,1426
20250401,091800,304191780,8060,8090,8100,8060,478
20250401,091700,300334080,8100,8090,8100,8090,1498
20250401,091600,288208530,8080,8040,8080,8030,2094
20250401,091500,271331330,8060,8060,8070,8040,2764
20250401,091400,249045830,8060,8020,8060,8020,3211
20250401,091300,223252410,8020,8020,8020,8020,64
20250401,091200,222739130,7980,8020,8020,7980,31
20250401,091100,222490550,8030,8010,8030,7970,4408
20250401,091000,187160590,8040,7990,8040,7990,1573
20250401,090900,174524850,8000,7980,8000,7980,326
20250401,090800,171918870,7980,7930,7980,7930,602
20250401,090700,167123710,7920,7920,7920,7890,1572
20250401,090600,154689200,7920,7930,7930,7920,234
20250401,090500,152834320,7950,7840,7950,7840,3469
20250401,090400,125404280,7870,7870,7880,7840,1175
20250401,090300,116174310,7850,7870,7870,7800,7070
20250401,090200,60764360,7880,7970,7980,7880,5489
20250401,090100,17367900,7980,8050,8050,7940,1147
20250401,090000,8224080,8050,7950,8070,7950,1027
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 204200 1593641895 8240 8240 8240 8240 1488
3 20250401 204100 1593641895 8240 8240 8240 8240 0
4 20250401 204000 1593641895 8240 8240 8240 8240 0
5 20250401 203900 1593641895 8240 8240 8240 8240 0
6 20250401 203800 1593641895 8240 8240 8240 8240 0
7 20250401 203700 1593641895 8240 8240 8240 8240 0
8 20250401 203600 1593641895 8240 8240 8240 8240 0
9 20250401 203500 1593641895 8240 8240 8240 8240 0
10 20250401 203400 1593641895 8240 8240 8240 8240 0
11 20250401 203300 1593641895 8240 8240 8240 8240 0
12 20250401 203200 1593641895 8240 8240 8240 8240 0
13 20250401 203100 1593641895 8240 8240 8240 8240 0
14 20250401 203000 1593641895 8240 8240 8240 8240 0
15 20250401 202900 1593641895 8240 8240 8240 8240 0
16 20250401 202800 1593641895 8240 8240 8240 8240 0
17 20250401 202700 1593641895 8240 8240 8240 8240 0
18 20250401 202600 1593641895 8240 8240 8240 8240 0
19 20250401 202500 1593641895 8240 8240 8240 8240 0
20 20250401 202400 1593641895 8240 8240 8240 8240 0
21 20250401 202300 1593641895 8240 8240 8240 8240 0
22 20250401 202200 1593641895 8240 8240 8240 8240 0
23 20250401 202100 1593641895 8240 8240 8240 8240 0
24 20250401 202000 1593641895 8240 8240 8240 8240 0
25 20250401 201900 1593641895 8240 8240 8240 8240 0
26 20250401 201800 1593641895 8240 8240 8240 8240 0
27 20250401 201700 1593641895 8240 8240 8240 8240 0
28 20250401 201600 1593641895 8240 8240 8240 8240 0
29 20250401 201500 1593641895 8240 8240 8240 8240 0
30 20250401 201400 1593641895 8240 8240 8240 8240 0
31 20250401 201300 1593641895 8240 8240 8240 8240 0
32 20250401 201200 1593641895 8240 8240 8240 8240 1488
33 20250401 201100 1593641895 8240 8240 8240 8240 0
34 20250401 201000 1593641895 8240 8240 8240 8240 0
35 20250401 200900 1593641895 8240 8240 8240 8240 0
36 20250401 200800 1593641895 8240 8240 8240 8240 0
37 20250401 200700 1593641895 8240 8240 8240 8240 0
38 20250401 200600 1593641895 8240 8240 8240 8240 0
39 20250401 200500 1593641895 8240 8240 8240 8240 0
40 20250401 200400 1593641895 8240 8240 8240 8240 0
41 20250401 200300 1593641895 8240 8240 8240 8240 0
42 20250401 200200 1593641895 8240 8240 8240 8240 0
43 20250401 200100 1593641895 8240 8240 8240 8240 0
44 20250401 200000 1593641895 8240 8240 8240 8240 0
45 20250401 195900 1593641895 8240 8240 8240 8240 0
46 20250401 195800 1593641895 8240 8240 8240 8240 0
47 20250401 195700 1593641895 8240 8240 8240 8240 0
48 20250401 195600 1593641895 8240 8240 8240 8240 0
49 20250401 195500 1593641895 8240 8240 8240 8240 0
50 20250401 195400 1593641895 8240 8240 8240 8240 0
51 20250401 195300 1593641895 8240 8240 8240 8240 0
52 20250401 195200 1593641895 8240 8240 8240 8240 0
53 20250401 195100 1593641895 8240 8240 8240 8240 0
54 20250401 195000 1593641895 8240 8240 8240 8240 0
55 20250401 194900 1593641895 8240 8240 8240 8240 0
56 20250401 194800 1593641895 8240 8240 8240 8240 0
57 20250401 194700 1593641895 8240 8240 8240 8240 0
58 20250401 194600 1593641895 8240 8240 8240 8240 0
59 20250401 194500 1593641895 8240 8240 8240 8240 0
60 20250401 194400 1593641895 8240 8240 8240 8240 0
61 20250401 194300 1593641895 8240 8240 8240 8240 0
62 20250401 194200 1593641895 8240 8240 8240 8240 1488
63 20250401 194100 1593641895 8240 8240 8240 8240 0
64 20250401 194000 1593641895 8240 8240 8240 8240 0
65 20250401 193900 1593641895 8240 8240 8240 8240 0
66 20250401 193800 1593641895 8240 8240 8240 8240 0
67 20250401 193700 1593641895 8240 8240 8240 8240 0
68 20250401 193600 1593641895 8240 8240 8240 8240 0
69 20250401 193500 1593641895 8240 8240 8240 8240 0
70 20250401 193400 1593641895 8240 8240 8240 8240 0
71 20250401 193300 1593641895 8240 8240 8240 8240 0
72 20250401 193200 1593641895 8240 8240 8240 8240 0
73 20250401 193100 1593641895 8240 8240 8240 8240 0
74 20250401 193000 1593641895 8240 8240 8240 8240 0
75 20250401 192900 1593641895 8240 8240 8240 8240 0
76 20250401 192800 1593641895 8240 8240 8240 8240 0
77 20250401 192700 1593641895 8240 8240 8240 8240 0
78 20250401 192600 1593641895 8240 8240 8240 8240 0
79 20250401 192500 1593641895 8240 8240 8240 8240 0
80 20250401 192400 1593641895 8240 8240 8240 8240 0
81 20250401 192300 1593641895 8240 8240 8240 8240 0
82 20250401 192200 1593641895 8240 8240 8240 8240 0
83 20250401 192100 1593641895 8240 8240 8240 8240 0
84 20250401 192000 1593641895 8240 8240 8240 8240 0
85 20250401 191900 1593641895 8240 8240 8240 8240 0
86 20250401 191800 1593641895 8240 8240 8240 8240 0
87 20250401 191700 1593641895 8240 8240 8240 8240 0
88 20250401 191600 1593641895 8240 8240 8240 8240 0
89 20250401 191500 1593641895 8240 8240 8240 8240 0
90 20250401 191400 1593641895 8240 8240 8240 8240 0
91 20250401 191300 1593641895 8240 8240 8240 8240 0
92 20250401 191200 1593641895 8240 8240 8240 8240 1488
93 20250401 191100 1593641895 8240 8240 8240 8240 0
94 20250401 191000 1593641895 8240 8240 8240 8240 0
95 20250401 190900 1593641895 8240 8240 8240 8240 0
96 20250401 190800 1593641895 8240 8240 8240 8240 0
97 20250401 190700 1593641895 8240 8240 8240 8240 0
98 20250401 190600 1593641895 8240 8240 8240 8240 0
99 20250401 190500 1593641895 8240 8240 8240 8240 0
100 20250401 190400 1593641895 8240 8240 8240 8240 0
101 20250401 190300 1593641895 8240 8240 8240 8240 0
102 20250401 190200 1593641895 8240 8240 8240 8240 0
103 20250401 190100 1593641895 8240 8240 8240 8240 0
104 20250401 190000 1593641895 8240 8240 8240 8240 0
105 20250401 185900 1593641895 8240 8240 8240 8240 0
106 20250401 185800 1593641895 8240 8240 8240 8240 0
107 20250401 185700 1593641895 8240 8240 8240 8240 0
108 20250401 185600 1593641895 8240 8240 8240 8240 0
109 20250401 185500 1593641895 8240 8240 8240 8240 0
110 20250401 185400 1593641895 8240 8240 8240 8240 0
111 20250401 185300 1593641895 8240 8240 8240 8240 0
112 20250401 185200 1593641895 8240 8240 8240 8240 0
113 20250401 185100 1593641895 8240 8240 8240 8240 0
114 20250401 185000 1593641895 8240 8240 8240 8240 0
115 20250401 184900 1593641895 8240 8240 8240 8240 0
116 20250401 184800 1593641895 8240 8240 8240 8240 0
117 20250401 184700 1593641895 8240 8240 8240 8240 0
118 20250401 184600 1593641895 8240 8240 8240 8240 0
119 20250401 184500 1593641895 8240 8240 8240 8240 0
120 20250401 184400 1593641895 8240 8240 8240 8240 0
121 20250401 184300 1593641895 8240 8240 8240 8240 0
122 20250401 184200 1593641895 8240 8240 8240 8240 1488
123 20250401 184100 1593641895 8240 8240 8240 8240 0
124 20250401 184000 1593641895 8240 8240 8240 8240 0
125 20250401 183900 1593641895 8240 8240 8240 8240 0
126 20250401 183800 1593641895 8240 8240 8240 8240 0
127 20250401 183700 1593641895 8240 8240 8240 8240 0
128 20250401 183600 1593641895 8240 8240 8240 8240 0
129 20250401 183500 1593641895 8240 8240 8240 8240 0
130 20250401 183400 1593641895 8240 8240 8240 8240 0
131 20250401 183300 1593641895 8240 8240 8240 8240 0
132 20250401 183200 1593641895 8240 8240 8240 8240 0
133 20250401 183100 1593641895 8240 8240 8240 8240 0
134 20250401 183000 1593641895 8240 8240 8240 8240 0
135 20250401 182900 1593641895 8240 8240 8240 8240 0
136 20250401 182800 1593641895 8240 8240 8240 8240 0
137 20250401 182700 1593641895 8240 8240 8240 8240 0
138 20250401 182600 1593641895 8240 8240 8240 8240 0
139 20250401 182500 1593641895 8240 8240 8240 8240 0
140 20250401 182400 1593641895 8240 8240 8240 8240 0
141 20250401 182300 1593641895 8240 8240 8240 8240 0
142 20250401 182200 1593641895 8240 8240 8240 8240 0
143 20250401 182100 1593641895 8240 8240 8240 8240 0
144 20250401 182000 1593641895 8240 8240 8240 8240 0
145 20250401 181900 1593641895 8240 8240 8240 8240 0
146 20250401 181800 1593641895 8240 8240 8240 8240 0
147 20250401 181700 1593641895 8240 8240 8240 8240 0
148 20250401 181600 1593641895 8240 8240 8240 8240 0
149 20250401 181500 1593641895 8240 8240 8240 8240 0
150 20250401 181400 1593641895 8240 8240 8240 8240 0
151 20250401 181300 1593641895 8240 8240 8240 8240 0
152 20250401 181200 1593641895 8240 8240 8240 8240 1488
153 20250401 181100 1593641895 8240 8240 8240 8240 0
154 20250401 181000 1593641895 8240 8240 8240 8240 0
155 20250401 180900 1593641895 8240 8240 8240 8240 0
156 20250401 180800 1593641895 8240 8240 8240 8240 0
157 20250401 180700 1593641895 8240 8240 8240 8240 0
158 20250401 180600 1593641895 8240 8240 8240 8240 0
159 20250401 180500 1593641895 8240 8240 8240 8240 0
160 20250401 180400 1593641895 8240 8240 8240 8240 0
161 20250401 180300 1593641895 8240 8240 8240 8240 0
162 20250401 180200 1593641895 8240 8240 8240 8240 0
163 20250401 180100 1593641895 8240 8240 8240 8240 0
164 20250401 180000 1593641895 8240 8240 8240 8240 0
165 20250401 175900 1593641895 8240 8240 8240 8240 0
166 20250401 175800 1593641895 8240 8240 8240 8240 0
167 20250401 175700 1593641895 8240 8240 8240 8240 0
168 20250401 175600 1593641895 8240 8240 8240 8240 0
169 20250401 175500 1593641895 8240 8240 8240 8240 0
170 20250401 175400 1593641895 8240 8240 8240 8240 0
171 20250401 175300 1593641895 8240 8240 8240 8240 0
172 20250401 175200 1593641895 8240 8240 8240 8240 0
173 20250401 175100 1593641895 8240 8240 8240 8240 0
174 20250401 175000 1593641895 8240 8240 8240 8240 0
175 20250401 174900 1593641895 8240 8240 8240 8240 0
176 20250401 174800 1593641895 8240 8240 8240 8240 0
177 20250401 174700 1593641895 8240 8240 8240 8240 0
178 20250401 174600 1593641895 8240 8240 8240 8240 0
179 20250401 174500 1593641895 8240 8240 8240 8240 0
180 20250401 174400 1593641895 8240 8240 8240 8240 0
181 20250401 174300 1593641895 8240 8240 8240 8240 0
182 20250401 174200 1593641895 8240 8240 8240 8240 1488
183 20250401 174100 1593641895 8240 8240 8240 8240 0
184 20250401 174000 1593641895 8240 8240 8240 8240 0
185 20250401 173900 1593641895 8240 8240 8240 8240 0
186 20250401 173800 1593641895 8240 8240 8240 8240 0
187 20250401 173700 1593641895 8240 8240 8240 8240 0
188 20250401 173600 1593641895 8240 8240 8240 8240 0
189 20250401 173500 1593641895 8240 8240 8240 8240 0
190 20250401 173400 1593641895 8240 8240 8240 8240 0
191 20250401 173300 1593641895 8240 8240 8240 8240 0
192 20250401 173200 1593641895 8240 8240 8240 8240 0
193 20250401 173100 1593641895 8240 8240 8240 8240 0
194 20250401 173000 1593641895 8240 8240 8240 8240 0
195 20250401 172900 1593641895 8240 8240 8240 8240 0
196 20250401 172800 1593641895 8240 8240 8240 8240 0
197 20250401 172700 1593641895 8240 8240 8240 8240 0
198 20250401 172600 1593641895 8240 8240 8240 8240 0
199 20250401 172500 1593641895 8240 8240 8240 8240 0
200 20250401 172400 1593641895 8240 8240 8240 8240 0
201 20250401 172300 1593641895 8240 8240 8240 8240 0
202 20250401 172200 1593641895 8240 8240 8240 8240 0
203 20250401 172100 1593641895 8240 8240 8240 8240 0
204 20250401 172000 1593641895 8240 8240 8240 8240 0
205 20250401 171900 1593641895 8240 8240 8240 8240 0
206 20250401 171800 1593641895 8240 8240 8240 8240 0
207 20250401 171700 1593641895 8240 8240 8240 8240 0
208 20250401 171600 1593641895 8240 8240 8240 8240 0
209 20250401 171500 1593641895 8240 8240 8240 8240 0
210 20250401 171400 1593641895 8240 8240 8240 8240 0
211 20250401 171300 1593641895 8240 8240 8240 8240 0
212 20250401 171200 1593641895 8240 8240 8240 8240 1488
213 20250401 171100 1593641895 8240 8240 8240 8240 0
214 20250401 171000 1593641895 8240 8240 8240 8240 0
215 20250401 170900 1593641895 8240 8240 8240 8240 0
216 20250401 170800 1593641895 8240 8240 8240 8240 0
217 20250401 170700 1593641895 8240 8240 8240 8240 0
218 20250401 170600 1593641895 8240 8240 8240 8240 0
219 20250401 170500 1593641895 8240 8240 8240 8240 0
220 20250401 170400 1593641895 8240 8240 8240 8240 0
221 20250401 170300 1593641895 8240 8240 8240 8240 0
222 20250401 170200 1593641895 8240 8240 8240 8240 0
223 20250401 170100 1593641895 8240 8240 8240 8240 0
224 20250401 170000 1593641895 8240 8240 8240 8240 0
225 20250401 165900 1593641895 8240 8240 8240 8240 0
226 20250401 165800 1593641895 8240 8240 8240 8240 0
227 20250401 165700 1593641895 8240 8240 8240 8240 0
228 20250401 165600 1593641895 8240 8240 8240 8240 0
229 20250401 165500 1593641895 8240 8240 8240 8240 0
230 20250401 165400 1593641895 8240 8240 8240 8240 0
231 20250401 165300 1593641895 8240 8240 8240 8240 0
232 20250401 165200 1593641895 8240 8240 8240 8240 0
233 20250401 165100 1593641895 8240 8240 8240 8240 0
234 20250401 165000 1593641895 8240 8240 8240 8240 0
235 20250401 164900 1593641895 8240 8240 8240 8240 0
236 20250401 164800 1593641895 8240 8240 8240 8240 0
237 20250401 164700 1593641895 8240 8240 8240 8240 0
238 20250401 164600 1593641895 8240 8240 8240 8240 0
239 20250401 164500 1593641895 8240 8240 8240 8240 0
240 20250401 164400 1593641895 8240 8240 8240 8240 0
241 20250401 164300 1593641895 8240 8240 8240 8240 0
242 20250401 164200 1593641895 8240 8240 8240 8240 1488
243 20250401 164100 1593641895 8240 8240 8240 8240 0
244 20250401 164000 1593641895 8240 8240 8240 8240 0
245 20250401 163900 1593641895 8240 8240 8240 8240 0
246 20250401 163800 1593641895 8240 8240 8240 8240 0
247 20250401 163700 1593641895 8240 8240 8240 8240 0
248 20250401 163600 1593641895 8240 8240 8240 8240 0
249 20250401 163500 1593641895 8240 8240 8240 8240 0
250 20250401 163400 1593641895 8240 8240 8240 8240 0
251 20250401 163300 1593641895 8240 8240 8240 8240 0
252 20250401 163200 1593641895 8240 8240 8240 8240 0
253 20250401 163100 1593641895 8240 8240 8240 8240 0
254 20250401 163000 1593641895 8240 8240 8240 8240 0
255 20250401 162900 1593641895 8240 8240 8240 8240 0
256 20250401 162800 1593641895 8240 8240 8240 8240 0
257 20250401 162700 1593641895 8240 8240 8240 8240 0
258 20250401 162600 1593641895 8240 8240 8240 8240 0
259 20250401 162500 1593641895 8240 8240 8240 8240 0
260 20250401 162400 1593641895 8240 8240 8240 8240 0
261 20250401 162300 1593641895 8240 8240 8240 8240 0
262 20250401 162200 1593641895 8240 8240 8240 8240 0
263 20250401 162100 1593641895 8240 8240 8240 8240 0
264 20250401 162000 1593641895 8240 8240 8240 8240 0
265 20250401 161900 1593641895 8240 8240 8240 8240 0
266 20250401 161800 1593641895 8240 8240 8240 8240 0
267 20250401 161700 1593641895 8240 8240 8240 8240 0
268 20250401 161600 1593641895 8240 8240 8240 8240 0
269 20250401 161500 1593641895 8240 8240 8240 8240 0
270 20250401 161400 1593641895 8240 8240 8240 8240 0
271 20250401 161300 1593641895 8240 8240 8240 8240 0
272 20250401 161200 1593641895 8240 8240 8240 8240 1488
273 20250401 161100 1593641895 8240 8240 8240 8240 0
274 20250401 161000 1593641895 8240 8240 8240 8240 0
275 20250401 160900 1593641895 8240 8240 8240 8240 0
276 20250401 160800 1593641895 8240 8240 8240 8240 0
277 20250401 160700 1593641895 8240 8240 8240 8240 0
278 20250401 160600 1593641895 8240 8240 8240 8240 0
279 20250401 160500 1593641895 8240 8240 8240 8240 0
280 20250401 160400 1593641895 8240 8240 8240 8240 0
281 20250401 160300 1593641895 8240 8240 8240 8240 0
282 20250401 160200 1593641895 8240 8240 8240 8240 0
283 20250401 160100 1593641895 8240 8240 8240 8240 0
284 20250401 160000 1593641895 8240 8240 8240 8240 0
285 20250401 155900 1593641895 8240 8240 8240 8240 0
286 20250401 155800 1593641895 8240 8240 8240 8240 0
287 20250401 155700 1593641895 8240 8240 8240 8240 0
288 20250401 155600 1593641895 8240 8240 8240 8240 0
289 20250401 155500 1593641895 8240 8240 8240 8240 0
290 20250401 155400 1593641895 8240 8240 8240 8240 0
291 20250401 155300 1593641895 8240 8240 8240 8240 0
292 20250401 155200 1593641895 8240 8240 8240 8240 0
293 20250401 155100 1593641895 8240 8240 8240 8240 0
294 20250401 155000 1593641895 8240 8240 8240 8240 0
295 20250401 154900 1593641895 8240 8240 8240 8240 0
296 20250401 154800 1593641895 8240 8240 8240 8240 0
297 20250401 154700 1593641895 8240 8240 8240 8240 0
298 20250401 154600 1593641895 8240 8240 8240 8240 0
299 20250401 154500 1593641895 8240 8240 8240 8240 0
300 20250401 154400 1593641895 8240 8240 8240 8240 0
301 20250401 154300 1593641895 8240 8240 8240 8240 0
302 20250401 154200 1593641895 8240 8240 8240 8240 1488
303 20250401 154100 1593641895 8240 8240 8240 8240 0
304 20250401 154000 1593641895 8240 8240 8240 8240 0
305 20250401 153900 1593641895 8240 8240 8240 8240 0
306 20250401 153800 1593641895 8240 8240 8240 8240 0
307 20250401 153700 1593641895 8240 8240 8240 8240 0
308 20250401 153600 1593641895 8240 8240 8240 8240 0
309 20250401 153500 1593641895 8240 8240 8240 8240 0
310 20250401 153400 1593641895 8240 8240 8240 8240 0
311 20250401 153300 1593641895 8240 8240 8240 8240 0
312 20250401 153200 1593641895 8240 8240 8240 8240 0
313 20250401 153100 1593641895 8240 8240 8240 8240 0
314 20250401 153000 1593641895 8240 8240 8240 8240 1488
315 20250401 152900 1581380775 8200 8200 8200 8200 0
316 20250401 152800 1581380775 8200 8200 8200 8200 0
317 20250401 152700 1581380775 8200 8200 8200 8200 0
318 20250401 152600 1581380775 8200 8200 8200 8200 0
319 20250401 152500 1581380775 8200 8200 8200 8200 0
320 20250401 152400 1581380775 8200 8200 8200 8200 0
321 20250401 152300 1581380775 8200 8200 8200 8200 0
322 20250401 152200 1581380775 8200 8200 8200 8200 0
323 20250401 152100 1581380775 8200 8200 8200 8200 0
324 20250401 152000 1581380775 8200 8200 8200 8200 0
325 20250401 151900 1581380775 8200 8200 8210 8200 111
326 20250401 151800 1580470395 8200 8200 8210 8200 52
327 20250401 151700 1580043985 8200 8200 8200 8200 455
328 20250401 151600 1576312985 8210 8220 8220 8210 890
329 20250401 151500 1569006055 8220 8220 8220 8220 195
330 20250401 151400 1567403155 8220 8200 8220 8200 102
331 20250401 151300 1566565735 8200 8210 8210 8200 901
332 20250401 151200 1559173635 8210 8210 8210 8210 320
333 20250401 151100 1556546435 8220 8220 8220 8220 311
334 20250401 151000 1553990015 8220 8220 8220 8220 877
335 20250401 150900 1546781075 8210 8210 8210 8210 1211
336 20250401 150800 1536838765 8210 8210 8210 8200 599
337 20250401 150700 1531922275 8210 8210 8210 8210 130
338 20250401 150600 1530854975 8220 8210 8220 8210 96
339 20250401 150500 1530066795 8220 8210 8220 8210 370
340 20250401 150400 1527028275 8210 8210 8210 8210 0
341 20250401 150300 1527028275 8210 8210 8210 8210 324
342 20250401 150200 1524368235 8220 8200 8220 8200 209
343 20250401 150100 1522652855 8200 8200 8200 8200 496
344 20250401 150000 1518585655 8200 8210 8210 8200 675
345 20250401 145900 1513048025 8210 8210 8230 8210 59
346 20250401 145800 1512562515 8230 8230 8230 8230 305
347 20250401 145700 1510052365 8230 8220 8230 8220 255
348 20250401 145600 1507955315 8210 8210 8210 8210 81
349 20250401 145500 1507290305 8200 8200 8200 8200 50
350 20250401 145400 1506880305 8200 8200 8200 8200 30
351 20250401 145300 1506634305 8200 8220 8220 8200 855
352 20250401 145200 1499615985 8240 8230 8240 8230 101
353 20250401 145100 1498784745 8210 8250 8250 8210 554
354 20250401 145000 1494224675 8250 8230 8250 8230 360
355 20250401 144900 1491259195 8230 8240 8240 8220 426
356 20250401 144800 1487753285 8210 8210 8210 8210 0
357 20250401 144700 1487753285 8210 8210 8210 8210 110
358 20250401 144600 1486850185 8240 8240 8240 8240 0
359 20250401 144500 1486850185 8240 8230 8240 8230 1885
360 20250401 144400 1471333095 8190 8220 8220 8190 1251
361 20250401 144300 1461073595 8230 8220 8230 8220 410
362 20250401 144200 1457703345 8220 8220 8220 8220 0
363 20250401 144100 1457703345 8220 8210 8220 8200 664
364 20250401 144000 1452251555 8210 8210 8210 8210 0
365 20250401 143900 1452251555 8210 8210 8210 8210 13
366 20250401 143800 1452144825 8180 8210 8210 8180 1839
367 20250401 143700 1437067165 8210 8210 8210 8210 0
368 20250401 143600 1437067165 8210 8210 8210 8210 0
369 20250401 143500 1437067165 8210 8210 8210 8210 0
370 20250401 143400 1437067165 8210 8210 8210 8210 7
371 20250401 143300 1437009695 8210 8210 8210 8210 3
372 20250401 143200 1436985065 8200 8200 8200 8200 0
373 20250401 143100 1436985065 8200 8200 8200 8200 551
374 20250401 143000 1432466865 8180 8180 8180 8180 35
375 20250401 142900 1432180565 8170 8170 8170 8170 1
376 20250401 142800 1432172395 8170 8190 8190 8170 11
377 20250401 142700 1432082325 8200 8170 8200 8170 973
378 20250401 142600 1424132885 8170 8190 8190 8170 4000
379 20250401 142500 1391422275 8220 8190 8220 8190 175
380 20250401 142400 1389985515 8210 8210 8210 8210 1
381 20250401 142300 1389977305 8190 8190 8190 8190 0
382 20250401 142200 1389977305 8190 8190 8190 8190 0
383 20250401 142100 1389977305 8190 8190 8190 8190 200
384 20250401 142000 1388339305 8200 8200 8200 8200 512
385 20250401 141900 1384140905 8180 8180 8180 8180 31
386 20250401 141800 1383887325 8180 8200 8200 8180 79
387 20250401 141700 1383239705 8200 8200 8200 8200 0
388 20250401 141600 1383239705 8200 8200 8200 8200 500
389 20250401 141500 1379139705 8200 8200 8200 8200 0
390 20250401 141400 1379139705 8200 8190 8200 8180 602
391 20250401 141300 1374212805 8190 8190 8190 8190 0
392 20250401 141200 1374212805 8190 8190 8190 8190 100
393 20250401 141100 1373393805 8190 8190 8190 8190 130
394 20250401 141000 1372329105 8180 8180 8180 8180 50
395 20250401 140900 1371920105 8190 8190 8190 8190 0
396 20250401 140800 1371920105 8190 8190 8190 8190 0
397 20250401 140700 1371920105 8190 8190 8190 8190 1
398 20250401 140600 1371911915 8200 8210 8210 8200 865
399 20250401 140500 1364812865 8220 8220 8220 8220 167
400 20250401 140400 1363440125 8220 8230 8230 8220 2
401 20250401 140300 1363423675 8240 8240 8240 8240 0
402 20250401 140200 1363423675 8240 8220 8240 8220 7
403 20250401 140100 1363366095 8220 8220 8220 8220 100
404 20250401 140000 1362544095 8220 8230 8230 8220 204
405 20250401 135900 1360865295 8230 8210 8230 8210 410
406 20250401 135800 1357491035 8230 8230 8230 8230 2
407 20250401 135700 1357474575 8210 8210 8210 8210 0
408 20250401 135600 1357474575 8210 8230 8230 8210 91
409 20250401 135500 1356727425 8210 8210 8210 8210 28
410 20250401 135400 1356497545 8220 8220 8220 8220 193
411 20250401 135300 1354911085 8225 8220 8225 8220 24
412 20250401 135200 1354713690 8230 8230 8230 8230 10
413 20250401 135100 1354631390 8230 8230 8230 8230 0
414 20250401 135000 1354631390 8230 8220 8230 8210 466
415 20250401 134900 1350799200 8210 8210 8210 8210 0
416 20250401 134800 1350799200 8210 8220 8220 8210 614
417 20250401 134700 1345757170 8230 8230 8230 8230 4
418 20250401 134600 1345724250 8230 8230 8230 8230 0
419 20250401 134500 1345724250 8230 8230 8230 8230 0
420 20250401 134400 1345724250 8230 8230 8230 8230 10
421 20250401 134300 1345641950 8240 8210 8240 8210 130
422 20250401 134200 1344573780 8230 8230 8230 8230 201
423 20250401 134100 1342919550 8230 8230 8230 8230 56
424 20250401 134000 1342458670 8240 8240 8240 8240 4
425 20250401 133900 1342425710 8240 8220 8240 8220 717
426 20250401 133800 1336527080 8200 8200 8200 8200 0
427 20250401 133700 1336527080 8200 8200 8200 8200 0
428 20250401 133600 1336527080 8200 8200 8200 8200 406
429 20250401 133500 1333197880 8200 8200 8200 8200 1094
430 20250401 133400 1324227080 8200 8200 8200 8200 164
431 20250401 133300 1322882280 8190 8190 8190 8190 4
432 20250401 133200 1322849520 8200 8200 8200 8200 14
433 20250401 133100 1322734720 8200 8200 8200 8200 43
434 20250401 133000 1322382120 8200 8200 8200 8200 0
435 20250401 132900 1322382120 8200 8200 8200 8200 4
436 20250401 132800 1322349320 8200 8200 8200 8200 10
437 20250401 132700 1322267320 8200 8200 8200 8200 52
438 20250401 132600 1321840920 8200 8200 8200 8200 1
439 20250401 132500 1321832720 8200 8190 8200 8190 554
440 20250401 132400 1317294990 8170 8170 8170 8170 110
441 20250401 132300 1316396290 8160 8160 8160 8160 0
442 20250401 132200 1316396290 8160 8160 8160 8160 16
443 20250401 132100 1316265730 8160 8160 8160 8160 0
444 20250401 132000 1316265730 8160 8160 8160 8160 62
445 20250401 131900 1315759810 8160 8160 8160 8160 0
446 20250401 131800 1315759810 8160 8170 8170 8160 125
447 20250401 131700 1314739700 8200 8200 8200 8200 0
448 20250401 131600 1314739700 8200 8200 8200 8200 53
449 20250401 131500 1314305100 8200 8200 8200 8200 0
450 20250401 131400 1314305100 8200 8200 8200 8200 0
451 20250401 131300 1314305100 8200 8190 8210 8170 1084
452 20250401 131200 1305443170 8220 8210 8220 8210 52
453 20250401 131100 1305016230 8220 8220 8220 8220 27
454 20250401 131000 1304794290 8220 8220 8220 8220 0
455 20250401 130900 1304794290 8220 8220 8220 8220 88
456 20250401 130800 1304070930 8210 8190 8210 8190 565
457 20250401 130700 1299432420 8190 8190 8190 8190 0
458 20250401 130600 1299432420 8190 8190 8190 8190 326
459 20250401 130500 1296762480 8190 8190 8190 8190 0
460 20250401 130400 1296762480 8190 8190 8190 8190 0
461 20250401 130300 1296762480 8190 8190 8190 8190 0
462 20250401 130200 1296762480 8190 8190 8190 8190 0
463 20250401 130100 1296762480 8190 8190 8190 8190 0
464 20250401 130000 1296762480 8190 8200 8200 8190 351
465 20250401 125900 1293886790 8210 8200 8210 8200 15
466 20250401 125800 1293763780 8200 8200 8200 8200 30
467 20250401 125700 1293517780 8200 8200 8200 8200 235
468 20250401 125600 1291590780 8200 8200 8200 8200 14
469 20250401 125500 1291475980 8200 8200 8200 8200 207
470 20250401 125400 1289778580 8200 8200 8200 8200 12
471 20250401 125300 1289680180 8200 8200 8200 8200 97
472 20250401 125200 1288884780 8210 8210 8210 8210 0
473 20250401 125100 1288884780 8210 8200 8210 8200 1523
474 20250401 125000 1276396040 8200 8200 8200 8200 0
475 20250401 124900 1276396040 8200 8200 8200 8200 383
476 20250401 124800 1273255440 8200 8190 8200 8190 505
477 20250401 124700 1269118490 8170 8170 8180 8170 1387
478 20250401 124600 1257784600 8140 8140 8140 8140 86
479 20250401 124500 1257084560 8150 8150 8150 8150 481
480 20250401 124400 1253164410 8170 8150 8170 8150 213
481 20250401 124300 1251428440 8150 8150 8150 8150 41
482 20250401 124200 1251094290 8180 8180 8180 8180 0
483 20250401 124100 1251094290 8180 8180 8180 8180 651
484 20250401 124000 1245769110 8160 8160 8160 8160 499
485 20250401 123900 1241697270 8180 8190 8190 8180 62
486 20250401 123800 1241190100 8190 8190 8190 8190 6
487 20250401 123700 1241140960 8170 8170 8170 8170 0
488 20250401 123600 1241140960 8170 8170 8170 8170 60
489 20250401 123500 1240650760 8170 8170 8170 8170 70
490 20250401 123400 1240078860 8190 8190 8190 8190 0
491 20250401 123300 1240078860 8190 8190 8190 8190 0
492 20250401 123200 1240078860 8190 8190 8190 8190 3
493 20250401 123100 1240054290 8190 8190 8190 8190 275
494 20250401 123000 1237802040 8160 8160 8160 8160 2
495 20250401 122900 1237785720 8180 8190 8190 8160 119
496 20250401 122800 1236814200 8160 8160 8160 8160 0
497 20250401 122700 1236814200 8160 8160 8160 8160 179
498 20250401 122600 1235353560 8180 8190 8190 8180 580
499 20250401 122500 1230607160 8190 8190 8190 8190 187
500 20250401 122400 1229075630 8190 8190 8190 8190 0
501 20250401 122300 1229075630 8190 8190 8190 8190 10
502 20250401 122200 1228993730 8190 8220 8220 8190 1544
503 20250401 122100 1216326470 8220 8220 8220 8220 0
504 20250401 122000 1216326470 8220 8220 8220 8220 0
505 20250401 121900 1216326470 8220 8230 8230 8220 160
506 20250401 121800 1215010270 8220 8220 8220 8220 30
507 20250401 121700 1214763670 8230 8230 8230 8230 0
508 20250401 121600 1214763670 8230 8230 8230 8230 0
509 20250401 121500 1214763670 8230 8230 8230 8230 60
510 20250401 121400 1214269870 8230 8230 8230 8230 534
511 20250401 121300 1209875050 8230 8220 8230 8220 529
512 20250401 121200 1205523120 8230 8220 8230 8220 119
513 20250401 121100 1204543920 8220 8220 8220 8220 1
514 20250401 121000 1204535700 8230 8220 8230 8210 15
515 20250401 120900 1204412300 8230 8230 8230 8230 0
516 20250401 120800 1204412300 8230 8230 8230 8230 20
517 20250401 120700 1204247700 8220 8220 8220 8220 5
518 20250401 120600 1204206600 8220 8220 8220 8220 10
519 20250401 120500 1204124400 8210 8210 8210 8210 0
520 20250401 120400 1204124400 8210 8230 8230 8210 161
521 20250401 120300 1202801350 8220 8220 8220 8220 0
522 20250401 120200 1202801350 8220 8220 8220 8220 95
523 20250401 120100 1202020450 8220 8220 8220 8220 102
524 20250401 120000 1201182010 8200 8200 8200 8200 35
525 20250401 115900 1200895010 8210 8210 8210 8210 170
526 20250401 115800 1199499310 8210 8200 8210 8200 180
527 20250401 115700 1198023280 8200 8200 8200 8200 50
528 20250401 115600 1197613280 8200 8200 8200 8200 0
529 20250401 115500 1197613280 8200 8200 8200 8200 869
530 20250401 115400 1190487480 8200 8200 8200 8200 200
531 20250401 115300 1188847480 8200 8200 8200 8200 3
532 20250401 115200 1188822880 8200 8200 8200 8200 0
533 20250401 115100 1188822880 8200 8200 8200 8200 74
534 20250401 115000 1188216080 8200 8190 8200 8190 400
535 20250401 114900 1184938770 8190 8190 8190 8190 1
536 20250401 114800 1184930580 8160 8160 8160 8160 0
537 20250401 114700 1184930580 8160 8170 8170 8160 253
538 20250401 114600 1182864220 8190 8190 8190 8190 1
539 20250401 114500 1182856030 8190 8190 8190 8190 1
540 20250401 114400 1182847840 8190 8190 8190 8190 7
541 20250401 114300 1182790510 8190 8190 8190 8190 718
542 20250401 114200 1176910090 8180 8200 8200 8180 437
543 20250401 114100 1173328690 8220 8220 8220 8220 0
544 20250401 114000 1173328690 8220 8200 8220 8200 18
545 20250401 113900 1173180750 8220 8220 8220 8220 524
546 20250401 113800 1168873470 8240 8230 8240 8230 385
547 20250401 113700 1165704480 8240 8240 8240 8240 247
548 20250401 113600 1163669200 8250 8250 8250 8250 200
549 20250401 113500 1162019200 8250 8250 8250 8250 1
550 20250401 113400 1162010950 8270 8270 8270 8270 172
551 20250401 113300 1160588510 8270 8270 8270 8270 52
552 20250401 113200 1160158470 8280 8250 8280 8240 263
553 20250401 113100 1157989290 8250 8290 8300 8250 1532
554 20250401 113000 1145336660 8310 8310 8310 8310 0
555 20250401 112900 1145336660 8310 8310 8310 8310 0
556 20250401 112800 1145336660 8310 8310 8320 8310 741
557 20250401 112700 1139178500 8310 8280 8310 8280 1849
558 20250401 112600 1123838940 8280 8270 8280 8260 258
559 20250401 112500 1121706980 8260 8260 8260 8260 6
560 20250401 112400 1121657420 8260 8260 8260 8260 0
561 20250401 112300 1121657420 8260 8270 8280 8250 584
562 20250401 112200 1116831050 8270 8290 8290 8270 450
563 20250401 112100 1113108730 8290 8270 8290 8270 110
564 20250401 112000 1112198110 8270 8250 8270 8250 1457
565 20250401 111900 1100155900 8250 8240 8250 8240 547
566 20250401 111800 1095643390 8240 8230 8260 8230 1628
567 20250401 111700 1082215380 8220 8220 8220 8220 12
568 20250401 111600 1082116740 8230 8230 8230 8230 374
569 20250401 111500 1079038720 8230 8240 8240 8230 392
570 20250401 111400 1075809500 8240 8230 8240 8230 103
571 20250401 111300 1074960810 8240 8230 8240 8230 203
572 20250401 111200 1073290080 8210 8210 8220 8210 1044
573 20250401 111100 1064718340 8200 8180 8210 8180 1488
574 20250401 111000 1052527270 8180 8180 8180 8180 1
575 20250401 110900 1052519090 8170 8170 8170 8170 525
576 20250401 110800 1048229840 8160 8150 8160 8150 331
577 20250401 110700 1045530400 8160 8160 8160 8160 39
578 20250401 110600 1045212160 8160 8150 8170 8150 251
579 20250401 110500 1043164350 8140 8140 8140 8140 364
580 20250401 110400 1040201390 8130 8130 8130 8130 100
581 20250401 110300 1039388390 8120 8120 8120 8120 182
582 20250401 110200 1037910550 8120 8150 8150 8120 469
583 20250401 110100 1034091980 8110 8110 8110 8110 30
584 20250401 110000 1033848680 8110 8110 8110 8110 2312
585 20250401 105900 1015098360 8110 8140 8140 8110 547
586 20250401 105800 1010655600 8140 8170 8180 8140 2356
587 20250401 105700 991467730 8130 8150 8160 8120 1290
588 20250401 105600 980954990 8150 8150 8150 8150 74
589 20250401 105500 980351890 8140 8150 8180 8120 2113
590 20250401 105400 963154130 8180 8150 8180 8150 308
591 20250401 105300 960637470 8180 8190 8200 8180 545
592 20250401 105200 956174970 8210 8210 8210 8210 0
593 20250401 105100 956174970 8210 8210 8210 8210 0
594 20250401 105000 956174970 8210 8200 8210 8200 64
595 20250401 104900 955649560 8210 8200 8210 8200 95
596 20250401 104800 954870480 8200 8190 8210 8190 696
597 20250401 104700 949164960 8180 8200 8200 8180 321
598 20250401 104600 946538980 8210 8190 8210 8190 267
599 20250401 104500 944349670 8200 8205 8205 8200 75
600 20250401 104400 943734520 8200 8190 8200 8180 2217
601 20250401 104300 925560590 8190 8150 8190 8150 2520
602 20250401 104200 904938190 8150 8130 8160 8130 3239
603 20250401 104100 878526650 8120 8120 8120 8120 6
604 20250401 104000 878477930 8120 8100 8120 8100 629
605 20250401 103900 873377730 8110 8110 8110 8110 0
606 20250401 103800 873377730 8110 8110 8110 8110 306
607 20250401 103700 870896070 8130 8140 8140 8130 361
608 20250401 103600 867960990 8150 8150 8150 8150 958
609 20250401 103500 860153290 8150 8150 8150 8150 2
610 20250401 103400 860136990 8160 8140 8160 8140 1080
611 20250401 103300 851339570 8090 8090 8090 8090 50
612 20250401 103200 850935070 8140 8140 8140 8140 1150
613 20250401 103100 841574070 8120 8100 8120 8100 1836
614 20250401 103000 826679600 8090 8090 8090 8090 172
615 20250401 102900 825288120 8060 8080 8080 8060 1212
616 20250401 102800 815514320 8090 8090 8100 8090 65
617 20250401 102700 814988020 8090 8110 8120 8090 503
618 20250401 102600 810918490 8120 8120 8120 8120 7
619 20250401 102500 810861650 8120 8080 8120 8080 119
620 20250401 102400 809898770 8090 8080 8090 8080 81
621 20250401 102300 809244230 8070 8060 8070 8060 475
622 20250401 102200 805412370 8060 8090 8090 8060 27
623 20250401 102100 805194570 8060 8080 8080 8060 395
624 20250401 102000 802009510 8080 8110 8110 8080 149
625 20250401 101900 800805010 8090 8090 8090 8090 10
626 20250401 101800 800724110 8080 8080 8080 8080 26
627 20250401 101700 800514030 8090 8090 8090 8090 0
628 20250401 101600 800514030 8090 8100 8100 8090 472
629 20250401 101500 796692820 8080 8080 8080 8080 271
630 20250401 101400 794503140 8080 8110 8110 8080 11
631 20250401 101300 794414230 8130 8125 8130 8100 551
632 20250401 101200 789948520 8120 8120 8120 8120 100
633 20250401 101100 789136520 8170 8120 8170 8120 895
634 20250401 101000 781844890 8110 8060 8110 8060 6963
635 20250401 100900 725550500 8060 8060 8060 8060 0
636 20250401 100800 725550500 8060 8030 8060 8030 2569
637 20250401 100700 704885720 8040 8040 8040 8040 0
638 20250401 100600 704885720 8040 8040 8040 8040 46
639 20250401 100500 704515880 8020 8020 8020 8020 0
640 20250401 100400 704515880 8020 8020 8020 8020 30
641 20250401 100300 704275280 8010 8040 8040 8010 51
642 20250401 100200 703866740 8010 8010 8010 8010 69
643 20250401 100100 703314050 8040 8040 8040 8040 1
644 20250401 100000 703306010 8010 8010 8010 8010 0
645 20250401 095900 703306010 8010 8010 8010 8010 50
646 20250401 095800 702905510 8020 8020 8020 8020 0
647 20250401 095700 702905510 8020 8020 8020 8020 294
648 20250401 095600 700547630 8010 8020 8050 8000 876
649 20250401 095500 693515470 8030 8050 8050 8030 166
650 20250401 095400 692180050 8060 8030 8060 8030 201
651 20250401 095300 690565990 8060 8070 8070 8030 403
652 20250401 095200 687326800 8040 8040 8040 8040 177
653 20250401 095100 685903720 8040 8020 8040 8000 750
654 20250401 095000 679892640 8020 8000 8020 8000 273
655 20250401 094900 677705800 8010 7960 8010 7960 1244
656 20250401 094800 667768030 7980 7950 7980 7950 131
657 20250401 094700 666726550 7980 7980 7980 7980 4
658 20250401 094600 666694630 7980 7950 7980 7950 700
659 20250401 094500 661114630 7980 7970 7990 7970 80
660 20250401 094400 660475770 7950 7950 7960 7950 579
661 20250401 094300 655872570 7950 7930 7950 7930 920
662 20250401 094200 648576890 7920 7920 7920 7920 0
663 20250401 094100 648576890 7920 7960 7960 7920 2266
664 20250401 094000 630592530 7960 7960 7960 7960 20
665 20250401 093900 630433330 7960 7960 7990 7950 2698
666 20250401 093800 608953850 7960 7950 7960 7940 2969
667 20250401 093700 585346300 7940 7980 7980 7940 2300
668 20250401 093600 567041780 7980 7990 8010 7980 811
669 20250401 093500 560563350 7980 7980 7980 7980 71
670 20250401 093400 559996770 7980 7980 7980 7980 22
671 20250401 093300 559821210 7990 7960 7990 7960 7
672 20250401 093200 559765310 7950 7950 7950 7950 696
673 20250401 093100 554232110 7940 7980 7980 7940 4933
674 20250401 093000 514974860 7980 7980 7980 7980 907
675 20250401 092900 507737000 7980 8000 8000 7980 5
676 20250401 092800 507697020 8000 8000 8000 8000 514
677 20250401 092700 503585020 8000 8010 8030 7990 11404
678 20250401 092600 412349460 8020 8000 8040 8000 2980
679 20250401 092500 388489440 8000 7990 8000 7970 1033
680 20250401 092400 380254270 7970 7970 7970 7970 161
681 20250401 092300 378971100 7990 7980 7990 7980 1255
682 20250401 092200 368954200 7980 7950 7980 7950 1410
683 20250401 092100 357702670 7950 8020 8020 7950 4998
684 20250401 092000 317743510 8040 8050 8050 8020 262
685 20250401 091900 315640560 8050 8050 8060 8020 1426
686 20250401 091800 304191780 8060 8090 8100 8060 478
687 20250401 091700 300334080 8100 8090 8100 8090 1498
688 20250401 091600 288208530 8080 8040 8080 8030 2094
689 20250401 091500 271331330 8060 8060 8070 8040 2764
690 20250401 091400 249045830 8060 8020 8060 8020 3211
691 20250401 091300 223252410 8020 8020 8020 8020 64
692 20250401 091200 222739130 7980 8020 8020 7980 31
693 20250401 091100 222490550 8030 8010 8030 7970 4408
694 20250401 091000 187160590 8040 7990 8040 7990 1573
695 20250401 090900 174524850 8000 7980 8000 7980 326
696 20250401 090800 171918870 7980 7930 7980 7930 602
697 20250401 090700 167123710 7920 7920 7920 7890 1572
698 20250401 090600 154689200 7920 7930 7930 7920 234
699 20250401 090500 152834320 7950 7840 7950 7840 3469
700 20250401 090400 125404280 7870 7870 7880 7840 1175
701 20250401 090300 116174310 7850 7870 7870 7800 7070
702 20250401 090200 60764360 7880 7970 7980 7880 5489
703 20250401 090100 17367900 7980 8050 8050 7940 1147
704 20250401 090000 8224080 8050 7950 8070 7950 1027