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

716
215600/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,716 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,205400,469329365,2200,2200,2200,2200,6176
20250401,205300,469329365,2200,2200,2200,2200,0
20250401,205200,469329365,2200,2200,2200,2200,0
20250401,205100,469329365,2200,2200,2200,2200,0
20250401,205000,469329365,2200,2200,2200,2200,0
20250401,204900,469329365,2200,2200,2200,2200,0
20250401,204800,469329365,2200,2200,2200,2200,0
20250401,204700,469329365,2200,2200,2200,2200,0
20250401,204600,469329365,2200,2200,2200,2200,0
20250401,204500,469329365,2200,2200,2200,2200,0
20250401,204400,469329365,2200,2200,2200,2200,0
20250401,204300,469329365,2200,2200,2200,2200,0
20250401,204200,469329365,2200,2200,2200,2200,0
20250401,204100,469329365,2200,2200,2200,2200,0
20250401,204000,469329365,2200,2200,2200,2200,0
20250401,203900,469329365,2200,2200,2200,2200,0
20250401,203800,469329365,2200,2200,2200,2200,0
20250401,203700,469329365,2200,2200,2200,2200,0
20250401,203600,469329365,2200,2200,2200,2200,0
20250401,203500,469329365,2200,2200,2200,2200,0
20250401,203400,469329365,2200,2200,2200,2200,0
20250401,203300,469329365,2200,2200,2200,2200,0
20250401,203200,469329365,2200,2200,2200,2200,0
20250401,203100,469329365,2200,2200,2200,2200,0
20250401,203000,469329365,2200,2200,2200,2200,0
20250401,202900,469329365,2200,2200,2200,2200,0
20250401,202800,469329365,2200,2200,2200,2200,0
20250401,202700,469329365,2200,2200,2200,2200,0
20250401,202600,469329365,2200,2200,2200,2200,0
20250401,202500,469329365,2200,2200,2200,2200,0
20250401,202400,469329365,2200,2200,2200,2200,6176
20250401,202300,469329365,2200,2200,2200,2200,0
20250401,202200,469329365,2200,2200,2200,2200,0
20250401,202100,469329365,2200,2200,2200,2200,0
20250401,202000,469329365,2200,2200,2200,2200,0
20250401,201900,469329365,2200,2200,2200,2200,0
20250401,201800,469329365,2200,2200,2200,2200,0
20250401,201700,469329365,2200,2200,2200,2200,0
20250401,201600,469329365,2200,2200,2200,2200,0
20250401,201500,469329365,2200,2200,2200,2200,0
20250401,201400,469329365,2200,2200,2200,2200,0
20250401,201300,469329365,2200,2200,2200,2200,0
20250401,201200,469329365,2200,2200,2200,2200,0
20250401,201100,469329365,2200,2200,2200,2200,0
20250401,201000,469329365,2200,2200,2200,2200,0
20250401,200900,469329365,2200,2200,2200,2200,0
20250401,200800,469329365,2200,2200,2200,2200,0
20250401,200700,469329365,2200,2200,2200,2200,0
20250401,200600,469329365,2200,2200,2200,2200,0
20250401,200500,469329365,2200,2200,2200,2200,0
20250401,200400,469329365,2200,2200,2200,2200,0
20250401,200300,469329365,2200,2200,2200,2200,0
20250401,200200,469329365,2200,2200,2200,2200,0
20250401,200100,469329365,2200,2200,2200,2200,0
20250401,200000,469329365,2200,2200,2200,2200,0
20250401,195900,469329365,2200,2200,2200,2200,0
20250401,195800,469329365,2200,2200,2200,2200,0
20250401,195700,469329365,2200,2200,2200,2200,0
20250401,195600,469329365,2200,2200,2200,2200,0
20250401,195500,469329365,2200,2200,2200,2200,0
20250401,195400,469329365,2200,2200,2200,2200,6176
20250401,195300,469329365,2200,2200,2200,2200,0
20250401,195200,469329365,2200,2200,2200,2200,0
20250401,195100,469329365,2200,2200,2200,2200,0
20250401,195000,469329365,2200,2200,2200,2200,0
20250401,194900,469329365,2200,2200,2200,2200,0
20250401,194800,469329365,2200,2200,2200,2200,0
20250401,194700,469329365,2200,2200,2200,2200,0
20250401,194600,469329365,2200,2200,2200,2200,0
20250401,194500,469329365,2200,2200,2200,2200,0
20250401,194400,469329365,2200,2200,2200,2200,0
20250401,194300,469329365,2200,2200,2200,2200,0
20250401,194200,469329365,2200,2200,2200,2200,0
20250401,194100,469329365,2200,2200,2200,2200,0
20250401,194000,469329365,2200,2200,2200,2200,0
20250401,193900,469329365,2200,2200,2200,2200,0
20250401,193800,469329365,2200,2200,2200,2200,0
20250401,193700,469329365,2200,2200,2200,2200,0
20250401,193600,469329365,2200,2200,2200,2200,0
20250401,193500,469329365,2200,2200,2200,2200,0
20250401,193400,469329365,2200,2200,2200,2200,0
20250401,193300,469329365,2200,2200,2200,2200,0
20250401,193200,469329365,2200,2200,2200,2200,0
20250401,193100,469329365,2200,2200,2200,2200,0
20250401,193000,469329365,2200,2200,2200,2200,0
20250401,192900,469329365,2200,2200,2200,2200,0
20250401,192800,469329365,2200,2200,2200,2200,0
20250401,192700,469329365,2200,2200,2200,2200,0
20250401,192600,469329365,2200,2200,2200,2200,0
20250401,192500,469329365,2200,2200,2200,2200,0
20250401,192400,469329365,2200,2200,2200,2200,6176
20250401,192300,469329365,2200,2200,2200,2200,0
20250401,192200,469329365,2200,2200,2200,2200,0
20250401,192100,469329365,2200,2200,2200,2200,0
20250401,192000,469329365,2200,2200,2200,2200,0
20250401,191900,469329365,2200,2200,2200,2200,0
20250401,191800,469329365,2200,2200,2200,2200,0
20250401,191700,469329365,2200,2200,2200,2200,0
20250401,191600,469329365,2200,2200,2200,2200,0
20250401,191500,469329365,2200,2200,2200,2200,0
20250401,191400,469329365,2200,2200,2200,2200,0
20250401,191300,469329365,2200,2200,2200,2200,0
20250401,191200,469329365,2200,2200,2200,2200,0
20250401,191100,469329365,2200,2200,2200,2200,0
20250401,191000,469329365,2200,2200,2200,2200,0
20250401,190900,469329365,2200,2200,2200,2200,0
20250401,190800,469329365,2200,2200,2200,2200,0
20250401,190700,469329365,2200,2200,2200,2200,0
20250401,190600,469329365,2200,2200,2200,2200,0
20250401,190500,469329365,2200,2200,2200,2200,0
20250401,190400,469329365,2200,2200,2200,2200,0
20250401,190300,469329365,2200,2200,2200,2200,0
20250401,190200,469329365,2200,2200,2200,2200,0
20250401,190100,469329365,2200,2200,2200,2200,0
20250401,190000,469329365,2200,2200,2200,2200,0
20250401,185900,469329365,2200,2200,2200,2200,0
20250401,185800,469329365,2200,2200,2200,2200,0
20250401,185700,469329365,2200,2200,2200,2200,0
20250401,185600,469329365,2200,2200,2200,2200,0
20250401,185500,469329365,2200,2200,2200,2200,0
20250401,185400,469329365,2200,2200,2200,2200,6176
20250401,185300,469329365,2200,2200,2200,2200,0
20250401,185200,469329365,2200,2200,2200,2200,0
20250401,185100,469329365,2200,2200,2200,2200,0
20250401,185000,469329365,2200,2200,2200,2200,0
20250401,184900,469329365,2200,2200,2200,2200,0
20250401,184800,469329365,2200,2200,2200,2200,0
20250401,184700,469329365,2200,2200,2200,2200,0
20250401,184600,469329365,2200,2200,2200,2200,0
20250401,184500,469329365,2200,2200,2200,2200,0
20250401,184400,469329365,2200,2200,2200,2200,0
20250401,184300,469329365,2200,2200,2200,2200,0
20250401,184200,469329365,2200,2200,2200,2200,0
20250401,184100,469329365,2200,2200,2200,2200,0
20250401,184000,469329365,2200,2200,2200,2200,0
20250401,183900,469329365,2200,2200,2200,2200,0
20250401,183800,469329365,2200,2200,2200,2200,0
20250401,183700,469329365,2200,2200,2200,2200,0
20250401,183600,469329365,2200,2200,2200,2200,0
20250401,183500,469329365,2200,2200,2200,2200,0
20250401,183400,469329365,2200,2200,2200,2200,0
20250401,183300,469329365,2200,2200,2200,2200,0
20250401,183200,469329365,2200,2200,2200,2200,0
20250401,183100,469329365,2200,2200,2200,2200,0
20250401,183000,469329365,2200,2200,2200,2200,0
20250401,182900,469329365,2200,2200,2200,2200,0
20250401,182800,469329365,2200,2200,2200,2200,0
20250401,182700,469329365,2200,2200,2200,2200,0
20250401,182600,469329365,2200,2200,2200,2200,0
20250401,182500,469329365,2200,2200,2200,2200,0
20250401,182400,469329365,2200,2200,2200,2200,6176
20250401,182300,469329365,2200,2200,2200,2200,0
20250401,182200,469329365,2200,2200,2200,2200,0
20250401,182100,469329365,2200,2200,2200,2200,0
20250401,182000,469329365,2200,2200,2200,2200,0
20250401,181900,469329365,2200,2200,2200,2200,0
20250401,181800,469329365,2200,2200,2200,2200,0
20250401,181700,469329365,2200,2200,2200,2200,0
20250401,181600,469329365,2200,2200,2200,2200,0
20250401,181500,469329365,2200,2200,2200,2200,0
20250401,181400,469329365,2200,2200,2200,2200,0
20250401,181300,469329365,2200,2200,2200,2200,0
20250401,181200,469329365,2200,2200,2200,2200,0
20250401,181100,469329365,2200,2200,2200,2200,0
20250401,181000,469329365,2200,2200,2200,2200,0
20250401,180900,469329365,2200,2200,2200,2200,0
20250401,180800,469329365,2200,2200,2200,2200,0
20250401,180700,469329365,2200,2200,2200,2200,0
20250401,180600,469329365,2200,2200,2200,2200,0
20250401,180500,469329365,2200,2200,2200,2200,0
20250401,180400,469329365,2200,2200,2200,2200,0
20250401,180300,469329365,2200,2200,2200,2200,0
20250401,180200,469329365,2200,2200,2200,2200,0
20250401,180100,469329365,2200,2200,2200,2200,0
20250401,180000,469329365,2200,2200,2200,2200,0
20250401,175900,469329365,2200,2200,2200,2200,0
20250401,175800,469329365,2200,2200,2200,2200,0
20250401,175700,469329365,2200,2200,2200,2200,0
20250401,175600,469329365,2200,2200,2200,2200,0
20250401,175500,469329365,2200,2200,2200,2200,0
20250401,175400,469329365,2200,2200,2200,2200,6176
20250401,175300,469329365,2200,2200,2200,2200,0
20250401,175200,469329365,2200,2200,2200,2200,0
20250401,175100,469329365,2200,2200,2200,2200,0
20250401,175000,469329365,2200,2200,2200,2200,0
20250401,174900,469329365,2200,2200,2200,2200,0
20250401,174800,469329365,2200,2200,2200,2200,0
20250401,174700,469329365,2200,2200,2200,2200,0
20250401,174600,469329365,2200,2200,2200,2200,0
20250401,174500,469329365,2200,2200,2200,2200,0
20250401,174400,469329365,2200,2200,2200,2200,0
20250401,174300,469329365,2200,2200,2200,2200,0
20250401,174200,469329365,2200,2200,2200,2200,0
20250401,174100,469329365,2200,2200,2200,2200,0
20250401,174000,469329365,2200,2200,2200,2200,0
20250401,173900,469329365,2200,2200,2200,2200,0
20250401,173800,469329365,2200,2200,2200,2200,0
20250401,173700,469329365,2200,2200,2200,2200,0
20250401,173600,469329365,2200,2200,2200,2200,0
20250401,173500,469329365,2200,2200,2200,2200,0
20250401,173400,469329365,2200,2200,2200,2200,0
20250401,173300,469329365,2200,2200,2200,2200,0
20250401,173200,469329365,2200,2200,2200,2200,0
20250401,173100,469329365,2200,2200,2200,2200,0
20250401,173000,469329365,2200,2200,2200,2200,0
20250401,172900,469329365,2200,2200,2200,2200,0
20250401,172800,469329365,2200,2200,2200,2200,0
20250401,172700,469329365,2200,2200,2200,2200,0
20250401,172600,469329365,2200,2200,2200,2200,0
20250401,172500,469329365,2200,2200,2200,2200,0
20250401,172400,469329365,2200,2200,2200,2200,6176
20250401,172300,469329365,2200,2200,2200,2200,0
20250401,172200,469329365,2200,2200,2200,2200,0
20250401,172100,469329365,2200,2200,2200,2200,0
20250401,172000,469329365,2200,2200,2200,2200,0
20250401,171900,469329365,2200,2200,2200,2200,0
20250401,171800,469329365,2200,2200,2200,2200,0
20250401,171700,469329365,2200,2200,2200,2200,0
20250401,171600,469329365,2200,2200,2200,2200,0
20250401,171500,469329365,2200,2200,2200,2200,0
20250401,171400,469329365,2200,2200,2200,2200,0
20250401,171300,469329365,2200,2200,2200,2200,0
20250401,171200,469329365,2200,2200,2200,2200,0
20250401,171100,469329365,2200,2200,2200,2200,0
20250401,171000,469329365,2200,2200,2200,2200,0
20250401,170900,469329365,2200,2200,2200,2200,0
20250401,170800,469329365,2200,2200,2200,2200,0
20250401,170700,469329365,2200,2200,2200,2200,0
20250401,170600,469329365,2200,2200,2200,2200,0
20250401,170500,469329365,2200,2200,2200,2200,0
20250401,170400,469329365,2200,2200,2200,2200,0
20250401,170300,469329365,2200,2200,2200,2200,0
20250401,170200,469329365,2200,2200,2200,2200,0
20250401,170100,469329365,2200,2200,2200,2200,0
20250401,170000,469329365,2200,2200,2200,2200,0
20250401,165900,469329365,2200,2200,2200,2200,0
20250401,165800,469329365,2200,2200,2200,2200,0
20250401,165700,469329365,2200,2200,2200,2200,0
20250401,165600,469329365,2200,2200,2200,2200,0
20250401,165500,469329365,2200,2200,2200,2200,0
20250401,165400,469329365,2200,2200,2200,2200,6176
20250401,165300,469329365,2200,2200,2200,2200,0
20250401,165200,469329365,2200,2200,2200,2200,0
20250401,165100,469329365,2200,2200,2200,2200,0
20250401,165000,469329365,2200,2200,2200,2200,0
20250401,164900,469329365,2200,2200,2200,2200,0
20250401,164800,469329365,2200,2200,2200,2200,0
20250401,164700,469329365,2200,2200,2200,2200,0
20250401,164600,469329365,2200,2200,2200,2200,0
20250401,164500,469329365,2200,2200,2200,2200,0
20250401,164400,469329365,2200,2200,2200,2200,0
20250401,164300,469329365,2200,2200,2200,2200,0
20250401,164200,469329365,2200,2200,2200,2200,0
20250401,164100,469329365,2200,2200,2200,2200,0
20250401,164000,469329365,2200,2200,2200,2200,0
20250401,163900,469329365,2200,2200,2200,2200,0
20250401,163800,469329365,2200,2200,2200,2200,0
20250401,163700,469329365,2200,2200,2200,2200,0
20250401,163600,469329365,2200,2200,2200,2200,0
20250401,163500,469329365,2200,2200,2200,2200,0
20250401,163400,469329365,2200,2200,2200,2200,0
20250401,163300,469329365,2200,2200,2200,2200,0
20250401,163200,469329365,2200,2200,2200,2200,0
20250401,163100,469329365,2200,2200,2200,2200,0
20250401,163000,469329365,2200,2200,2200,2200,0
20250401,162900,469329365,2200,2200,2200,2200,0
20250401,162800,469329365,2200,2200,2200,2200,0
20250401,162700,469329365,2200,2200,2200,2200,0
20250401,162600,469329365,2200,2200,2200,2200,0
20250401,162500,469329365,2200,2200,2200,2200,0
20250401,162400,469329365,2200,2200,2200,2200,6176
20250401,162300,469329365,2200,2200,2200,2200,0
20250401,162200,469329365,2200,2200,2200,2200,0
20250401,162100,469329365,2200,2200,2200,2200,0
20250401,162000,469329365,2200,2200,2200,2200,0
20250401,161900,469329365,2200,2200,2200,2200,0
20250401,161800,469329365,2200,2200,2200,2200,0
20250401,161700,469329365,2200,2200,2200,2200,0
20250401,161600,469329365,2200,2200,2200,2200,0
20250401,161500,469329365,2200,2200,2200,2200,0
20250401,161400,469329365,2200,2200,2200,2200,0
20250401,161300,469329365,2200,2200,2200,2200,0
20250401,161200,469329365,2200,2200,2200,2200,0
20250401,161100,469329365,2200,2200,2200,2200,0
20250401,161000,469329365,2200,2200,2200,2200,0
20250401,160900,469329365,2200,2200,2200,2200,0
20250401,160800,469329365,2200,2200,2200,2200,0
20250401,160700,469329365,2200,2200,2200,2200,0
20250401,160600,469329365,2200,2200,2200,2200,0
20250401,160500,469329365,2200,2200,2200,2200,0
20250401,160400,469329365,2200,2200,2200,2200,0
20250401,160300,469329365,2200,2200,2200,2200,0
20250401,160200,469329365,2200,2200,2200,2200,0
20250401,160100,469329365,2200,2200,2200,2200,0
20250401,160000,469329365,2200,2200,2200,2200,0
20250401,155900,469329365,2200,2200,2200,2200,0
20250401,155800,469329365,2200,2200,2200,2200,0
20250401,155700,469329365,2200,2200,2200,2200,0
20250401,155600,469329365,2200,2200,2200,2200,0
20250401,155500,469329365,2200,2200,2200,2200,0
20250401,155400,469329365,2200,2200,2200,2200,6176
20250401,155300,469329365,2200,2200,2200,2200,0
20250401,155200,469329365,2200,2200,2200,2200,0
20250401,155100,469329365,2200,2200,2200,2200,0
20250401,155000,469329365,2200,2200,2200,2200,0
20250401,154900,469329365,2200,2200,2200,2200,0
20250401,154800,469329365,2200,2200,2200,2200,0
20250401,154700,469329365,2200,2200,2200,2200,0
20250401,154600,469329365,2200,2200,2200,2200,0
20250401,154500,469329365,2200,2200,2200,2200,0
20250401,154400,469329365,2200,2200,2200,2200,0
20250401,154300,469329365,2200,2200,2200,2200,0
20250401,154200,469329365,2200,2200,2200,2200,0
20250401,154100,469329365,2200,2200,2200,2200,0
20250401,154000,469329365,2200,2200,2200,2200,0
20250401,153900,469329365,2200,2200,2200,2200,0
20250401,153800,469329365,2200,2200,2200,2200,0
20250401,153700,469329365,2200,2200,2200,2200,0
20250401,153600,469329365,2200,2200,2200,2200,0
20250401,153500,469329365,2200,2200,2200,2200,0
20250401,153400,469329365,2200,2200,2200,2200,0
20250401,153300,469329365,2200,2200,2200,2200,0
20250401,153200,469329365,2200,2200,2200,2200,0
20250401,153100,469329365,2200,2200,2200,2200,0
20250401,153000,469329365,2200,2200,2200,2200,6176
20250401,152900,455742165,2205,2205,2205,2205,0
20250401,152800,455742165,2205,2205,2205,2205,0
20250401,152700,455742165,2205,2205,2205,2205,0
20250401,152600,455742165,2205,2205,2205,2205,0
20250401,152500,455742165,2205,2205,2205,2205,0
20250401,152400,455742165,2205,2205,2205,2205,0
20250401,152300,455742165,2205,2205,2205,2205,0
20250401,152200,455742165,2205,2205,2205,2205,0
20250401,152100,455742165,2205,2205,2205,2205,0
20250401,152000,455742165,2205,2205,2205,2205,0
20250401,151900,455742165,2205,2200,2205,2200,818
20250401,151800,453942475,2205,2202,2205,2200,2748
20250401,151700,447896844,2200,2202,2202,2200,531
20250401,151600,446728636,2205,2205,2205,2205,2
20250401,151500,446724226,2200,2205,2205,2200,240
20250401,151400,446196101,2205,2205,2205,2205,300
20250401,151300,445534601,2205,2205,2205,2205,145
20250401,151200,445214876,2205,2205,2205,2205,101
20250401,151100,444992171,2205,2205,2205,2205,572
20250401,151000,443730911,2205,2205,2205,2200,1435
20250401,150900,440567396,2205,2205,2205,2205,11
20250401,150800,440543141,2205,2205,2205,2205,0
20250401,150700,440543141,2205,2205,2210,2205,335
20250401,150600,439804136,2205,2205,2205,2205,0
20250401,150500,439804136,2205,2205,2205,2205,1000
20250401,150400,437599136,2205,2205,2205,2205,885
20250401,150300,435647711,2205,2205,2205,2205,96
20250401,150200,435436031,2205,2205,2205,2205,0
20250401,150100,435436031,2205,2205,2205,2205,0
20250401,150000,435436031,2205,2205,2205,2205,81
20250401,145900,435257426,2205,2205,2205,2205,0
20250401,145800,435257426,2205,2205,2205,2205,155
20250401,145700,434915651,2205,2205,2205,2205,150
20250401,145600,434584901,2205,2205,2205,2205,0
20250401,145500,434584901,2205,2205,2205,2205,666
20250401,145400,433116371,2210,2210,2210,2210,0
20250401,145300,433116371,2210,2210,2210,2210,0
20250401,145200,433116371,2210,2210,2210,2210,1
20250401,145100,433114161,2210,2205,2210,2205,517
20250401,145000,431974171,2210,2210,2210,2210,0
20250401,144900,431974171,2210,2210,2210,2210,0
20250401,144800,431974171,2210,2210,2210,2210,500
20250401,144700,430869171,2210,2210,2210,2210,100
20250401,144600,430648171,2205,2205,2205,2205,280
20250401,144500,430030771,2205,2205,2205,2205,80
20250401,144400,429854371,2210,2210,2210,2205,811
20250401,144300,428066036,2205,2210,2210,2205,1986
20250401,144200,423686401,2205,2205,2205,2205,137
20250401,144100,423384316,2205,2205,2205,2205,758
20250401,144000,421712926,2210,2210,2210,2210,0
20250401,143900,421712926,2210,2210,2210,2210,0
20250401,143800,421712926,2210,2210,2210,2210,0
20250401,143700,421712926,2210,2210,2210,2210,0
20250401,143600,421712926,2210,2210,2210,2210,0
20250401,143500,421712926,2210,2210,2210,2210,1
20250401,143400,421710716,2205,2205,2205,2205,0
20250401,143300,421710716,2205,2205,2205,2205,4
20250401,143200,421701896,2205,2205,2205,2205,0
20250401,143100,421701896,2205,2205,2205,2205,117
20250401,143000,421443911,2207,2207,2207,2207,0
20250401,142900,421443911,2207,2207,2207,2207,5
20250401,142800,421432876,2210,2210,2210,2210,5000
20250401,142700,410382876,2205,2205,2205,2205,0
20250401,142600,410382876,2205,2205,2205,2205,0
20250401,142500,410382876,2205,2210,2210,2205,301
20250401,142400,409719166,2205,2205,2205,2205,119
20250401,142300,409456771,2210,2210,2210,2210,0
20250401,142200,409456771,2210,2210,2210,2210,0
20250401,142100,409456771,2210,2205,2210,2205,150
20250401,142000,409126016,2210,2210,2210,2210,1
20250401,141900,409123806,2210,2210,2210,2210,200
20250401,141800,408681806,2210,2210,2210,2210,0
20250401,141700,408681806,2210,2210,2210,2210,2361
20250401,141600,403463996,2210,2210,2210,2210,0
20250401,141500,403463996,2210,2210,2210,2210,2
20250401,141400,403459576,2205,2210,2210,2205,1842
20250401,141300,399390236,2210,2210,2210,2210,0
20250401,141200,399390236,2210,2210,2210,2210,0
20250401,141100,399390236,2210,2210,2210,2210,26
20250401,141000,399332776,2210,2210,2210,2210,149
20250401,140900,399003486,2210,2210,2210,2210,5
20250401,140800,398992436,2210,2210,2210,2210,0
20250401,140700,398992436,2210,2205,2210,2205,2294
20250401,140600,393934161,2205,2205,2205,2205,100
20250401,140500,393713661,2205,2205,2205,2205,4586
20250401,140400,383601531,2205,2205,2205,2205,3974
20250401,140300,374838861,2205,2205,2205,2205,413
20250401,140200,373928196,2210,2210,2210,2210,426
20250401,140100,372986736,2205,2205,2205,2205,675
20250401,140000,371498361,2205,2205,2205,2205,162
20250401,135900,371141151,2205,2205,2205,2205,978
20250401,135800,368984661,2205,2210,2210,2205,353
20250401,135700,368205796,2210,2210,2210,2210,331
20250401,135600,367474286,2210,2210,2210,2210,86
20250401,135500,367284226,2210,2210,2210,2210,0
20250401,135400,367284226,2210,2210,2210,2210,0
20250401,135300,367284226,2210,2205,2210,2205,14
20250401,135200,367253336,2210,2210,2210,2210,0
20250401,135100,367253336,2210,2210,2210,2205,113
20250401,135000,367004106,2210,2210,2210,2210,4
20250401,134900,366995266,2205,2210,2210,2205,1097
20250401,134800,364571646,2210,2210,2210,2210,4539
20250401,134700,354540456,2215,2215,2215,2215,0
20250401,134600,354540456,2215,2215,2215,2215,0
20250401,134500,354540456,2215,2215,2215,2215,0
20250401,134400,354540456,2215,2215,2215,2215,0
20250401,134300,354540456,2215,2215,2215,2215,0
20250401,134200,354540456,2215,2215,2215,2215,0
20250401,134100,354540456,2215,2215,2215,2215,1
20250401,134000,354538241,2210,2210,2210,2210,0
20250401,133900,354538241,2210,2210,2210,2210,100
20250401,133800,354317241,2215,2215,2215,2215,9
20250401,133700,354297306,2215,2215,2215,2215,68
20250401,133600,354146686,2215,2215,2215,2215,0
20250401,133500,354146686,2215,2215,2215,2215,755
20250401,133400,352474361,2215,2215,2215,2215,0
20250401,133300,352474361,2215,2210,2215,2210,48
20250401,133200,352368276,2215,2215,2215,2215,0
20250401,133100,352368276,2215,2215,2215,2215,1134
20250401,133000,349856466,2220,2220,2220,2220,0
20250401,132900,349856466,2220,2220,2220,2220,2
20250401,132800,349852026,2220,2220,2220,2220,100
20250401,132700,349630026,2220,2220,2220,2220,0
20250401,132600,349630026,2220,2215,2220,2215,32
20250401,132500,349559141,2215,2215,2215,2215,3
20250401,132400,349552496,2215,2215,2215,2215,16
20250401,132300,349517056,2220,2220,2220,2220,0
20250401,132200,349517056,2220,2210,2220,2210,1838
20250401,132100,345446566,2215,2215,2215,2215,1
20250401,132000,345444351,2210,2215,2215,2210,1578
20250401,131900,341949361,2215,2215,2215,2215,40
20250401,131800,341860761,2215,2215,2215,2215,0
20250401,131700,341860761,2215,2215,2215,2215,0
20250401,131600,341860761,2215,2215,2215,2215,0
20250401,131500,341860761,2215,2215,2215,2215,301
20250401,131400,341194046,2215,2215,2215,2215,0
20250401,131300,341194046,2215,2215,2215,2215,378
20250401,131200,340356776,2215,2215,2215,2215,0
20250401,131100,340356776,2215,2215,2215,2215,0
20250401,131000,340356776,2215,2215,2215,2215,0
20250401,130900,340356776,2215,2215,2215,2215,50
20250401,130800,340246026,2220,2220,2220,2220,0
20250401,130700,340246026,2220,2220,2220,2220,0
20250401,130600,340246026,2220,2220,2220,2220,0
20250401,130500,340246026,2220,2220,2220,2220,0
20250401,130400,340246026,2220,2220,2220,2220,0
20250401,130300,340246026,2220,2220,2220,2220,152
20250401,130200,339908586,2220,2220,2220,2220,0
20250401,130100,339908586,2220,2220,2220,2220,0
20250401,130000,339908586,2220,2220,2220,2220,0
20250401,125900,339908586,2220,2215,2220,2215,5200
20250401,125800,328374191,2210,2215,2215,2210,227
20250401,125700,327871951,2220,2220,2220,2220,0
20250401,125600,327871951,2220,2220,2220,2220,3
20250401,125500,327865291,2215,2215,2215,2215,0
20250401,125400,327865291,2215,2215,2215,2215,70
20250401,125300,327710241,2215,2215,2215,2215,711
20250401,125200,326135376,2220,2220,2220,2220,0
20250401,125100,326135376,2220,2220,2220,2220,0
20250401,125000,326135376,2220,2215,2220,2215,10
20250401,124900,326113206,2215,2215,2215,2215,200
20250401,124800,325670206,2215,2220,2220,2215,1565
20250401,124700,322202596,2220,2220,2220,2220,0
20250401,124600,322202596,2220,2220,2220,2220,619
20250401,124500,320828416,2215,2215,2215,2215,224
20250401,124400,320332256,2215,2215,2215,2215,282
20250401,124300,319707626,2215,2215,2215,2215,379
20250401,124200,318868141,2215,2215,2215,2215,0
20250401,124100,318868141,2215,2215,2215,2215,7
20250401,124000,318852636,2220,2220,2220,2220,0
20250401,123900,318852636,2220,2220,2220,2220,2
20250401,123800,318848196,2215,2215,2215,2215,507
20250401,123700,317725191,2220,2220,2220,2220,100
20250401,123600,317503191,2220,2220,2220,2220,0
20250401,123500,317503191,2220,2220,2220,2220,47
20250401,123400,317398851,2220,2220,2220,2220,8
20250401,123300,317381091,2215,2220,2220,2215,12
20250401,123200,317354461,2225,2225,2225,2225,1
20250401,123100,317352236,2210,2210,2210,2210,1743
20250401,123000,313500206,2225,2225,2225,2225,0
20250401,122900,313500206,2225,2220,2225,2210,1647
20250401,122800,309860301,2225,2220,2225,2220,5
20250401,122700,309849181,2220,2220,2220,2220,5000
20250401,122600,298749181,2215,2215,2215,2215,1
20250401,122500,298746966,2215,2215,2215,2215,100
20250401,122400,298525466,2215,2215,2215,2215,0
20250401,122300,298525466,2215,2215,2215,2215,2369
20250401,122200,293278131,2210,2210,2210,2210,144
20250401,122100,292959891,2215,2215,2215,2215,5
20250401,122000,292948816,2210,2210,2210,2210,315
20250401,121900,292252666,2215,2215,2215,2215,0
20250401,121800,292252666,2215,2215,2215,2215,0
20250401,121700,292252666,2215,2215,2215,2215,3
20250401,121600,292246021,2210,2215,2215,2210,302
20250401,121500,291578596,2215,2215,2215,2215,200
20250401,121400,291135596,2215,2215,2215,2215,2
20250401,121300,291131166,2215,2210,2215,2210,666
20250401,121200,289659301,2215,2220,2220,2215,42
20250401,121100,289566206,2220,2210,2220,2210,290
20250401,121000,288925296,2220,2220,2220,2220,0
20250401,120900,288925296,2220,2220,2220,2220,0
20250401,120800,288925296,2220,2205,2220,2205,154
20250401,120700,288585696,2220,2220,2220,2220,1
20250401,120600,288583476,2210,2210,2210,2210,11
20250401,120500,288559166,2210,2210,2210,2210,0
20250401,120400,288559166,2210,2210,2210,2210,0
20250401,120300,288559166,2210,2210,2210,2210,2114
20250401,120200,283887226,2220,2220,2220,2220,6
20250401,120100,283873906,2220,2220,2220,2220,5
20250401,120000,283862806,2220,2220,2220,2220,0
20250401,115900,283862806,2220,2220,2220,2220,0
20250401,115800,283862806,2220,2220,2220,2220,0
20250401,115700,283862806,2220,2220,2220,2220,747
20250401,115600,282204466,2215,2215,2215,2215,0
20250401,115500,282204466,2215,2215,2215,2215,1
20250401,115400,282202251,2215,2215,2215,2215,0
20250401,115300,282202251,2215,2215,2215,2215,0
20250401,115200,282202251,2215,2210,2215,2210,724
20250401,115100,280599971,2210,2210,2210,2210,1748
20250401,115000,276736891,2215,2215,2215,2215,67
20250401,114900,276588486,2215,2215,2215,2215,26
20250401,114800,276530896,2210,2210,2210,2210,0
20250401,114700,276530896,2210,2210,2210,2210,0
20250401,114600,276530896,2210,2210,2210,2210,0
20250401,114500,276530896,2210,2215,2215,2210,101
20250401,114400,276307666,2215,2215,2215,2215,1
20250401,114300,276305451,2210,2215,2215,2210,3005
20250401,114200,269649401,2215,2215,2215,2215,318
20250401,114100,268945031,2215,2215,2215,2215,0
20250401,114000,268945031,2215,2215,2215,2215,52
20250401,113900,268829851,2210,2210,2210,2210,0
20250401,113800,268829851,2210,2210,2210,2210,500
20250401,113700,267724851,2210,2210,2210,2210,10
20250401,113600,267702751,2210,2210,2210,2210,0
20250401,113500,267702751,2210,2210,2210,2210,1
20250401,113400,267700541,2210,2215,2215,2210,636
20250401,113300,266294931,2215,2215,2215,2215,0
20250401,113200,266294931,2215,2215,2215,2215,430
20250401,113100,265342481,2215,2215,2215,2215,1
20250401,113000,265340266,2215,2215,2215,2215,10
20250401,112900,265318116,2215,2215,2215,2215,32
20250401,112800,265247236,2215,2215,2215,2215,767
20250401,112700,263548331,2215,2215,2215,2215,0
20250401,112600,263548331,2215,2215,2215,2215,0
20250401,112500,263548331,2215,2215,2215,2215,225
20250401,112400,263049956,2210,2210,2210,2210,0
20250401,112300,263049956,2210,2210,2210,2210,0
20250401,112200,263049956,2210,2210,2210,2210,0
20250401,112100,263049956,2210,2210,2210,2210,116
20250401,112000,262793596,2210,2210,2210,2210,905
20250401,111900,260793546,2210,2210,2210,2210,0
20250401,111800,260793546,2210,2210,2210,2210,0
20250401,111700,260793546,2210,2210,2210,2210,0
20250401,111600,260793546,2210,2210,2210,2210,0
20250401,111500,260793546,2210,2210,2210,2210,2873
20250401,111400,254444216,2210,2210,2210,2210,200
20250401,111300,254002216,2215,2215,2215,2215,1060
20250401,111200,251654316,2210,2210,2210,2210,501
20250401,111100,250547106,2210,2210,2210,2210,0
20250401,111000,250547106,2210,2210,2210,2210,0
20250401,110900,250547106,2210,2210,2210,2210,4040
20250401,110800,241618706,2210,2210,2210,2210,0
20250401,110700,241618706,2210,2210,2210,2210,0
20250401,110600,241618706,2210,2210,2210,2210,0
20250401,110500,241618706,2210,2210,2210,2210,0
20250401,110400,241618706,2210,2215,2215,2210,1280
20250401,110300,238784906,2210,2215,2215,2210,306
20250401,110200,238108366,2220,2220,2220,2220,1000
20250401,110100,235888366,2220,2220,2220,2220,2
20250401,110000,235883926,2220,2225,2225,2220,17
20250401,105900,235846136,2225,2225,2225,2225,2
20250401,105800,235841686,2230,2230,2230,2230,0
20250401,105700,235841686,2230,2230,2230,2230,0
20250401,105600,235841686,2230,2230,2230,2230,0
20250401,105500,235841686,2230,2230,2230,2230,0
20250401,105400,235841686,2230,2230,2230,2230,0
20250401,105300,235841686,2230,2230,2230,2230,0
20250401,105200,235841686,2230,2230,2230,2230,0
20250401,105100,235841686,2230,2230,2230,2230,0
20250401,105000,235841686,2230,2230,2230,2230,0
20250401,104900,235841686,2230,2210,2230,2210,10070
20250401,104800,213417636,2220,2220,2220,2220,0
20250401,104700,213417636,2220,2220,2220,2220,0
20250401,104600,213417636,2220,2220,2220,2220,1100
20250401,104500,210975636,2220,2220,2220,2220,0
20250401,104400,210975636,2220,2220,2220,2220,0
20250401,104300,210975636,2220,2215,2220,2215,950
20250401,104200,208867886,2210,2210,2210,2210,0
20250401,104100,208867886,2210,2210,2210,2210,524
20250401,104000,207709846,2210,2215,2215,2210,292
20250401,103900,207063301,2215,2215,2215,2215,39
20250401,103800,206976916,2215,2215,2215,2215,150
20250401,103700,206644666,2215,2215,2215,2215,22
20250401,103600,206595936,2210,2210,2210,2210,170
20250401,103500,206220236,2215,2210,2215,2210,890
20250401,103400,204251536,2210,2210,2210,2210,9
20250401,103300,204231646,2210,2215,2220,2210,156
20250401,103200,203886681,2220,2220,2220,2220,306
20250401,103100,203207361,2220,2220,2220,2220,1706
20250401,103000,199420041,2220,2220,2220,2220,202
20250401,102900,198971601,2220,2220,2220,2220,0
20250401,102800,198971601,2220,2220,2220,2220,0
20250401,102700,198971601,2220,2220,2220,2220,72
20250401,102600,198811761,2220,2220,2220,2220,3
20250401,102500,198805101,2220,2220,2220,2220,0
20250401,102400,198805101,2220,2220,2220,2220,2
20250401,102300,198800661,2220,2220,2220,2220,0
20250401,102200,198800661,2220,2220,2220,2220,0
20250401,102100,198800661,2220,2220,2220,2220,1
20250401,102000,198798441,2210,2210,2210,2210,193
20250401,101900,198371911,2215,2215,2215,2215,1073
20250401,101800,195995216,2220,2220,2220,2220,0
20250401,101700,195995216,2220,2220,2220,2220,35
20250401,101600,195917516,2220,2220,2220,2220,0
20250401,101500,195917516,2220,2220,2220,2220,0
20250401,101400,195917516,2220,2220,2220,2220,0
20250401,101300,195917516,2220,2215,2220,2215,472
20250401,101200,194869681,2215,2215,2220,2215,6634
20250401,101100,180174261,2215,2205,2215,2205,20830
20250401,101000,134214361,2200,2200,2200,2200,2346
20250401,100900,129053161,2200,2200,2200,2195,259
20250401,100800,128484596,2200,2200,2200,2200,1001
20250401,100700,126282396,2195,2200,2200,2195,656
20250401,100600,124839976,2200,2200,2200,2200,47
20250401,100500,124736576,2200,2200,2200,2200,0
20250401,100400,124736576,2200,2200,2200,2200,2
20250401,100300,124732176,2200,2200,2200,2200,21
20250401,100200,124685976,2200,2200,2200,2200,414
20250401,100100,123775176,2200,2200,2200,2200,83
20250401,100000,123592576,2200,2200,2200,2200,1195
20250401,095900,120963576,2200,2200,2200,2200,0
20250401,095800,120963576,2200,2200,2200,2200,280
20250401,095700,120347576,2205,2205,2205,2205,0
20250401,095600,120347576,2205,2205,2205,2205,10
20250401,095500,120325526,2205,2200,2205,2200,2
20250401,095400,120321121,2205,2200,2205,2200,1001
20250401,095300,118118916,2200,2200,2200,2200,313
20250401,095200,117430316,2205,2205,2205,2205,0
20250401,095100,117430316,2205,2205,2205,2205,1
20250401,095000,117428111,2205,2200,2205,2200,1020
20250401,094900,115184011,2200,2200,2200,2195,686
20250401,094800,113674816,2200,2200,2200,2200,32
20250401,094700,113604416,2200,2200,2200,2200,1226
20250401,094600,110907216,2200,2200,2200,2200,1
20250401,094500,110905016,2200,2200,2200,2200,800
20250401,094400,109145016,2195,2195,2195,2195,0
20250401,094300,109145016,2195,2195,2195,2195,68
20250401,094200,108995756,2200,2200,2200,2200,571
20250401,094100,107739556,2200,2200,2200,2200,4887
20250401,094000,96988156,2205,2205,2205,2205,0
20250401,093900,96988156,2205,2205,2205,2205,11
20250401,093800,96963901,2205,2200,2205,2200,7
20250401,093700,96948491,2200,2200,2200,2200,2402
20250401,093600,91664091,2200,2200,2200,2200,197
20250401,093500,91230691,2195,2200,2200,2195,3777
20250401,093400,82921766,2205,2205,2205,2205,10
20250401,093300,82899716,2205,2205,2205,2205,5
20250401,093200,82888691,2200,2200,2200,2200,10
20250401,093100,82866691,2200,2200,2200,2200,145
20250401,093000,82547691,2205,2205,2205,2205,3828
20250401,092900,74106951,2205,2210,2210,2200,8888
20250401,092800,54508316,2210,2210,2210,2210,494
20250401,092700,53416576,2210,2210,2210,2210,49
20250401,092600,53308286,2215,2215,2215,2215,0
20250401,092500,53308286,2215,2215,2215,2215,12
20250401,092400,53281706,2215,2217,2217,2210,226
20250401,092300,52781750,2215,2215,2215,2215,0
20250401,092200,52781750,2215,2215,2220,2215,592
20250401,092100,51470460,2220,2220,2220,2220,24
20250401,092000,51417180,2220,2220,2220,2220,0
20250401,091900,51417180,2220,2220,2220,2220,0
20250401,091800,51417180,2220,2220,2220,2220,5
20250401,091700,51406080,2220,2215,2220,2215,648
20250401,091600,49968760,2220,2220,2220,2220,102
20250401,091500,49742320,2220,2215,2220,2215,1142
20250401,091400,47212785,2215,2215,2215,2215,118
20250401,091300,46951415,2215,2215,2215,2215,1701
20250401,091200,43183700,2210,2210,2215,2210,2103
20250401,091100,38535570,2210,2205,2210,2205,2218
20250401,091000,33641430,2200,2205,2205,2200,35
20250401,090900,33564350,2205,2200,2205,2200,2721
20250401,090800,27571650,2205,2202,2205,2202,940
20250401,090700,25499250,2205,2205,2205,2205,8
20250401,090600,25481610,2205,2200,2205,2200,1783
20250401,090500,21550695,2200,2200,2200,2200,258
20250401,090400,20983095,2205,2210,2210,2205,278
20250401,090300,20369100,2210,2205,2210,2205,1213
20250401,090200,17688735,2215,2215,2215,2205,21
20250401,090100,17642370,2215,2220,2220,2200,68
20250401,090000,17491715,2220,2190,2225,2190,7979
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 205400 469329365 2200 2200 2200 2200 6176
3 20250401 205300 469329365 2200 2200 2200 2200 0
4 20250401 205200 469329365 2200 2200 2200 2200 0
5 20250401 205100 469329365 2200 2200 2200 2200 0
6 20250401 205000 469329365 2200 2200 2200 2200 0
7 20250401 204900 469329365 2200 2200 2200 2200 0
8 20250401 204800 469329365 2200 2200 2200 2200 0
9 20250401 204700 469329365 2200 2200 2200 2200 0
10 20250401 204600 469329365 2200 2200 2200 2200 0
11 20250401 204500 469329365 2200 2200 2200 2200 0
12 20250401 204400 469329365 2200 2200 2200 2200 0
13 20250401 204300 469329365 2200 2200 2200 2200 0
14 20250401 204200 469329365 2200 2200 2200 2200 0
15 20250401 204100 469329365 2200 2200 2200 2200 0
16 20250401 204000 469329365 2200 2200 2200 2200 0
17 20250401 203900 469329365 2200 2200 2200 2200 0
18 20250401 203800 469329365 2200 2200 2200 2200 0
19 20250401 203700 469329365 2200 2200 2200 2200 0
20 20250401 203600 469329365 2200 2200 2200 2200 0
21 20250401 203500 469329365 2200 2200 2200 2200 0
22 20250401 203400 469329365 2200 2200 2200 2200 0
23 20250401 203300 469329365 2200 2200 2200 2200 0
24 20250401 203200 469329365 2200 2200 2200 2200 0
25 20250401 203100 469329365 2200 2200 2200 2200 0
26 20250401 203000 469329365 2200 2200 2200 2200 0
27 20250401 202900 469329365 2200 2200 2200 2200 0
28 20250401 202800 469329365 2200 2200 2200 2200 0
29 20250401 202700 469329365 2200 2200 2200 2200 0
30 20250401 202600 469329365 2200 2200 2200 2200 0
31 20250401 202500 469329365 2200 2200 2200 2200 0
32 20250401 202400 469329365 2200 2200 2200 2200 6176
33 20250401 202300 469329365 2200 2200 2200 2200 0
34 20250401 202200 469329365 2200 2200 2200 2200 0
35 20250401 202100 469329365 2200 2200 2200 2200 0
36 20250401 202000 469329365 2200 2200 2200 2200 0
37 20250401 201900 469329365 2200 2200 2200 2200 0
38 20250401 201800 469329365 2200 2200 2200 2200 0
39 20250401 201700 469329365 2200 2200 2200 2200 0
40 20250401 201600 469329365 2200 2200 2200 2200 0
41 20250401 201500 469329365 2200 2200 2200 2200 0
42 20250401 201400 469329365 2200 2200 2200 2200 0
43 20250401 201300 469329365 2200 2200 2200 2200 0
44 20250401 201200 469329365 2200 2200 2200 2200 0
45 20250401 201100 469329365 2200 2200 2200 2200 0
46 20250401 201000 469329365 2200 2200 2200 2200 0
47 20250401 200900 469329365 2200 2200 2200 2200 0
48 20250401 200800 469329365 2200 2200 2200 2200 0
49 20250401 200700 469329365 2200 2200 2200 2200 0
50 20250401 200600 469329365 2200 2200 2200 2200 0
51 20250401 200500 469329365 2200 2200 2200 2200 0
52 20250401 200400 469329365 2200 2200 2200 2200 0
53 20250401 200300 469329365 2200 2200 2200 2200 0
54 20250401 200200 469329365 2200 2200 2200 2200 0
55 20250401 200100 469329365 2200 2200 2200 2200 0
56 20250401 200000 469329365 2200 2200 2200 2200 0
57 20250401 195900 469329365 2200 2200 2200 2200 0
58 20250401 195800 469329365 2200 2200 2200 2200 0
59 20250401 195700 469329365 2200 2200 2200 2200 0
60 20250401 195600 469329365 2200 2200 2200 2200 0
61 20250401 195500 469329365 2200 2200 2200 2200 0
62 20250401 195400 469329365 2200 2200 2200 2200 6176
63 20250401 195300 469329365 2200 2200 2200 2200 0
64 20250401 195200 469329365 2200 2200 2200 2200 0
65 20250401 195100 469329365 2200 2200 2200 2200 0
66 20250401 195000 469329365 2200 2200 2200 2200 0
67 20250401 194900 469329365 2200 2200 2200 2200 0
68 20250401 194800 469329365 2200 2200 2200 2200 0
69 20250401 194700 469329365 2200 2200 2200 2200 0
70 20250401 194600 469329365 2200 2200 2200 2200 0
71 20250401 194500 469329365 2200 2200 2200 2200 0
72 20250401 194400 469329365 2200 2200 2200 2200 0
73 20250401 194300 469329365 2200 2200 2200 2200 0
74 20250401 194200 469329365 2200 2200 2200 2200 0
75 20250401 194100 469329365 2200 2200 2200 2200 0
76 20250401 194000 469329365 2200 2200 2200 2200 0
77 20250401 193900 469329365 2200 2200 2200 2200 0
78 20250401 193800 469329365 2200 2200 2200 2200 0
79 20250401 193700 469329365 2200 2200 2200 2200 0
80 20250401 193600 469329365 2200 2200 2200 2200 0
81 20250401 193500 469329365 2200 2200 2200 2200 0
82 20250401 193400 469329365 2200 2200 2200 2200 0
83 20250401 193300 469329365 2200 2200 2200 2200 0
84 20250401 193200 469329365 2200 2200 2200 2200 0
85 20250401 193100 469329365 2200 2200 2200 2200 0
86 20250401 193000 469329365 2200 2200 2200 2200 0
87 20250401 192900 469329365 2200 2200 2200 2200 0
88 20250401 192800 469329365 2200 2200 2200 2200 0
89 20250401 192700 469329365 2200 2200 2200 2200 0
90 20250401 192600 469329365 2200 2200 2200 2200 0
91 20250401 192500 469329365 2200 2200 2200 2200 0
92 20250401 192400 469329365 2200 2200 2200 2200 6176
93 20250401 192300 469329365 2200 2200 2200 2200 0
94 20250401 192200 469329365 2200 2200 2200 2200 0
95 20250401 192100 469329365 2200 2200 2200 2200 0
96 20250401 192000 469329365 2200 2200 2200 2200 0
97 20250401 191900 469329365 2200 2200 2200 2200 0
98 20250401 191800 469329365 2200 2200 2200 2200 0
99 20250401 191700 469329365 2200 2200 2200 2200 0
100 20250401 191600 469329365 2200 2200 2200 2200 0
101 20250401 191500 469329365 2200 2200 2200 2200 0
102 20250401 191400 469329365 2200 2200 2200 2200 0
103 20250401 191300 469329365 2200 2200 2200 2200 0
104 20250401 191200 469329365 2200 2200 2200 2200 0
105 20250401 191100 469329365 2200 2200 2200 2200 0
106 20250401 191000 469329365 2200 2200 2200 2200 0
107 20250401 190900 469329365 2200 2200 2200 2200 0
108 20250401 190800 469329365 2200 2200 2200 2200 0
109 20250401 190700 469329365 2200 2200 2200 2200 0
110 20250401 190600 469329365 2200 2200 2200 2200 0
111 20250401 190500 469329365 2200 2200 2200 2200 0
112 20250401 190400 469329365 2200 2200 2200 2200 0
113 20250401 190300 469329365 2200 2200 2200 2200 0
114 20250401 190200 469329365 2200 2200 2200 2200 0
115 20250401 190100 469329365 2200 2200 2200 2200 0
116 20250401 190000 469329365 2200 2200 2200 2200 0
117 20250401 185900 469329365 2200 2200 2200 2200 0
118 20250401 185800 469329365 2200 2200 2200 2200 0
119 20250401 185700 469329365 2200 2200 2200 2200 0
120 20250401 185600 469329365 2200 2200 2200 2200 0
121 20250401 185500 469329365 2200 2200 2200 2200 0
122 20250401 185400 469329365 2200 2200 2200 2200 6176
123 20250401 185300 469329365 2200 2200 2200 2200 0
124 20250401 185200 469329365 2200 2200 2200 2200 0
125 20250401 185100 469329365 2200 2200 2200 2200 0
126 20250401 185000 469329365 2200 2200 2200 2200 0
127 20250401 184900 469329365 2200 2200 2200 2200 0
128 20250401 184800 469329365 2200 2200 2200 2200 0
129 20250401 184700 469329365 2200 2200 2200 2200 0
130 20250401 184600 469329365 2200 2200 2200 2200 0
131 20250401 184500 469329365 2200 2200 2200 2200 0
132 20250401 184400 469329365 2200 2200 2200 2200 0
133 20250401 184300 469329365 2200 2200 2200 2200 0
134 20250401 184200 469329365 2200 2200 2200 2200 0
135 20250401 184100 469329365 2200 2200 2200 2200 0
136 20250401 184000 469329365 2200 2200 2200 2200 0
137 20250401 183900 469329365 2200 2200 2200 2200 0
138 20250401 183800 469329365 2200 2200 2200 2200 0
139 20250401 183700 469329365 2200 2200 2200 2200 0
140 20250401 183600 469329365 2200 2200 2200 2200 0
141 20250401 183500 469329365 2200 2200 2200 2200 0
142 20250401 183400 469329365 2200 2200 2200 2200 0
143 20250401 183300 469329365 2200 2200 2200 2200 0
144 20250401 183200 469329365 2200 2200 2200 2200 0
145 20250401 183100 469329365 2200 2200 2200 2200 0
146 20250401 183000 469329365 2200 2200 2200 2200 0
147 20250401 182900 469329365 2200 2200 2200 2200 0
148 20250401 182800 469329365 2200 2200 2200 2200 0
149 20250401 182700 469329365 2200 2200 2200 2200 0
150 20250401 182600 469329365 2200 2200 2200 2200 0
151 20250401 182500 469329365 2200 2200 2200 2200 0
152 20250401 182400 469329365 2200 2200 2200 2200 6176
153 20250401 182300 469329365 2200 2200 2200 2200 0
154 20250401 182200 469329365 2200 2200 2200 2200 0
155 20250401 182100 469329365 2200 2200 2200 2200 0
156 20250401 182000 469329365 2200 2200 2200 2200 0
157 20250401 181900 469329365 2200 2200 2200 2200 0
158 20250401 181800 469329365 2200 2200 2200 2200 0
159 20250401 181700 469329365 2200 2200 2200 2200 0
160 20250401 181600 469329365 2200 2200 2200 2200 0
161 20250401 181500 469329365 2200 2200 2200 2200 0
162 20250401 181400 469329365 2200 2200 2200 2200 0
163 20250401 181300 469329365 2200 2200 2200 2200 0
164 20250401 181200 469329365 2200 2200 2200 2200 0
165 20250401 181100 469329365 2200 2200 2200 2200 0
166 20250401 181000 469329365 2200 2200 2200 2200 0
167 20250401 180900 469329365 2200 2200 2200 2200 0
168 20250401 180800 469329365 2200 2200 2200 2200 0
169 20250401 180700 469329365 2200 2200 2200 2200 0
170 20250401 180600 469329365 2200 2200 2200 2200 0
171 20250401 180500 469329365 2200 2200 2200 2200 0
172 20250401 180400 469329365 2200 2200 2200 2200 0
173 20250401 180300 469329365 2200 2200 2200 2200 0
174 20250401 180200 469329365 2200 2200 2200 2200 0
175 20250401 180100 469329365 2200 2200 2200 2200 0
176 20250401 180000 469329365 2200 2200 2200 2200 0
177 20250401 175900 469329365 2200 2200 2200 2200 0
178 20250401 175800 469329365 2200 2200 2200 2200 0
179 20250401 175700 469329365 2200 2200 2200 2200 0
180 20250401 175600 469329365 2200 2200 2200 2200 0
181 20250401 175500 469329365 2200 2200 2200 2200 0
182 20250401 175400 469329365 2200 2200 2200 2200 6176
183 20250401 175300 469329365 2200 2200 2200 2200 0
184 20250401 175200 469329365 2200 2200 2200 2200 0
185 20250401 175100 469329365 2200 2200 2200 2200 0
186 20250401 175000 469329365 2200 2200 2200 2200 0
187 20250401 174900 469329365 2200 2200 2200 2200 0
188 20250401 174800 469329365 2200 2200 2200 2200 0
189 20250401 174700 469329365 2200 2200 2200 2200 0
190 20250401 174600 469329365 2200 2200 2200 2200 0
191 20250401 174500 469329365 2200 2200 2200 2200 0
192 20250401 174400 469329365 2200 2200 2200 2200 0
193 20250401 174300 469329365 2200 2200 2200 2200 0
194 20250401 174200 469329365 2200 2200 2200 2200 0
195 20250401 174100 469329365 2200 2200 2200 2200 0
196 20250401 174000 469329365 2200 2200 2200 2200 0
197 20250401 173900 469329365 2200 2200 2200 2200 0
198 20250401 173800 469329365 2200 2200 2200 2200 0
199 20250401 173700 469329365 2200 2200 2200 2200 0
200 20250401 173600 469329365 2200 2200 2200 2200 0
201 20250401 173500 469329365 2200 2200 2200 2200 0
202 20250401 173400 469329365 2200 2200 2200 2200 0
203 20250401 173300 469329365 2200 2200 2200 2200 0
204 20250401 173200 469329365 2200 2200 2200 2200 0
205 20250401 173100 469329365 2200 2200 2200 2200 0
206 20250401 173000 469329365 2200 2200 2200 2200 0
207 20250401 172900 469329365 2200 2200 2200 2200 0
208 20250401 172800 469329365 2200 2200 2200 2200 0
209 20250401 172700 469329365 2200 2200 2200 2200 0
210 20250401 172600 469329365 2200 2200 2200 2200 0
211 20250401 172500 469329365 2200 2200 2200 2200 0
212 20250401 172400 469329365 2200 2200 2200 2200 6176
213 20250401 172300 469329365 2200 2200 2200 2200 0
214 20250401 172200 469329365 2200 2200 2200 2200 0
215 20250401 172100 469329365 2200 2200 2200 2200 0
216 20250401 172000 469329365 2200 2200 2200 2200 0
217 20250401 171900 469329365 2200 2200 2200 2200 0
218 20250401 171800 469329365 2200 2200 2200 2200 0
219 20250401 171700 469329365 2200 2200 2200 2200 0
220 20250401 171600 469329365 2200 2200 2200 2200 0
221 20250401 171500 469329365 2200 2200 2200 2200 0
222 20250401 171400 469329365 2200 2200 2200 2200 0
223 20250401 171300 469329365 2200 2200 2200 2200 0
224 20250401 171200 469329365 2200 2200 2200 2200 0
225 20250401 171100 469329365 2200 2200 2200 2200 0
226 20250401 171000 469329365 2200 2200 2200 2200 0
227 20250401 170900 469329365 2200 2200 2200 2200 0
228 20250401 170800 469329365 2200 2200 2200 2200 0
229 20250401 170700 469329365 2200 2200 2200 2200 0
230 20250401 170600 469329365 2200 2200 2200 2200 0
231 20250401 170500 469329365 2200 2200 2200 2200 0
232 20250401 170400 469329365 2200 2200 2200 2200 0
233 20250401 170300 469329365 2200 2200 2200 2200 0
234 20250401 170200 469329365 2200 2200 2200 2200 0
235 20250401 170100 469329365 2200 2200 2200 2200 0
236 20250401 170000 469329365 2200 2200 2200 2200 0
237 20250401 165900 469329365 2200 2200 2200 2200 0
238 20250401 165800 469329365 2200 2200 2200 2200 0
239 20250401 165700 469329365 2200 2200 2200 2200 0
240 20250401 165600 469329365 2200 2200 2200 2200 0
241 20250401 165500 469329365 2200 2200 2200 2200 0
242 20250401 165400 469329365 2200 2200 2200 2200 6176
243 20250401 165300 469329365 2200 2200 2200 2200 0
244 20250401 165200 469329365 2200 2200 2200 2200 0
245 20250401 165100 469329365 2200 2200 2200 2200 0
246 20250401 165000 469329365 2200 2200 2200 2200 0
247 20250401 164900 469329365 2200 2200 2200 2200 0
248 20250401 164800 469329365 2200 2200 2200 2200 0
249 20250401 164700 469329365 2200 2200 2200 2200 0
250 20250401 164600 469329365 2200 2200 2200 2200 0
251 20250401 164500 469329365 2200 2200 2200 2200 0
252 20250401 164400 469329365 2200 2200 2200 2200 0
253 20250401 164300 469329365 2200 2200 2200 2200 0
254 20250401 164200 469329365 2200 2200 2200 2200 0
255 20250401 164100 469329365 2200 2200 2200 2200 0
256 20250401 164000 469329365 2200 2200 2200 2200 0
257 20250401 163900 469329365 2200 2200 2200 2200 0
258 20250401 163800 469329365 2200 2200 2200 2200 0
259 20250401 163700 469329365 2200 2200 2200 2200 0
260 20250401 163600 469329365 2200 2200 2200 2200 0
261 20250401 163500 469329365 2200 2200 2200 2200 0
262 20250401 163400 469329365 2200 2200 2200 2200 0
263 20250401 163300 469329365 2200 2200 2200 2200 0
264 20250401 163200 469329365 2200 2200 2200 2200 0
265 20250401 163100 469329365 2200 2200 2200 2200 0
266 20250401 163000 469329365 2200 2200 2200 2200 0
267 20250401 162900 469329365 2200 2200 2200 2200 0
268 20250401 162800 469329365 2200 2200 2200 2200 0
269 20250401 162700 469329365 2200 2200 2200 2200 0
270 20250401 162600 469329365 2200 2200 2200 2200 0
271 20250401 162500 469329365 2200 2200 2200 2200 0
272 20250401 162400 469329365 2200 2200 2200 2200 6176
273 20250401 162300 469329365 2200 2200 2200 2200 0
274 20250401 162200 469329365 2200 2200 2200 2200 0
275 20250401 162100 469329365 2200 2200 2200 2200 0
276 20250401 162000 469329365 2200 2200 2200 2200 0
277 20250401 161900 469329365 2200 2200 2200 2200 0
278 20250401 161800 469329365 2200 2200 2200 2200 0
279 20250401 161700 469329365 2200 2200 2200 2200 0
280 20250401 161600 469329365 2200 2200 2200 2200 0
281 20250401 161500 469329365 2200 2200 2200 2200 0
282 20250401 161400 469329365 2200 2200 2200 2200 0
283 20250401 161300 469329365 2200 2200 2200 2200 0
284 20250401 161200 469329365 2200 2200 2200 2200 0
285 20250401 161100 469329365 2200 2200 2200 2200 0
286 20250401 161000 469329365 2200 2200 2200 2200 0
287 20250401 160900 469329365 2200 2200 2200 2200 0
288 20250401 160800 469329365 2200 2200 2200 2200 0
289 20250401 160700 469329365 2200 2200 2200 2200 0
290 20250401 160600 469329365 2200 2200 2200 2200 0
291 20250401 160500 469329365 2200 2200 2200 2200 0
292 20250401 160400 469329365 2200 2200 2200 2200 0
293 20250401 160300 469329365 2200 2200 2200 2200 0
294 20250401 160200 469329365 2200 2200 2200 2200 0
295 20250401 160100 469329365 2200 2200 2200 2200 0
296 20250401 160000 469329365 2200 2200 2200 2200 0
297 20250401 155900 469329365 2200 2200 2200 2200 0
298 20250401 155800 469329365 2200 2200 2200 2200 0
299 20250401 155700 469329365 2200 2200 2200 2200 0
300 20250401 155600 469329365 2200 2200 2200 2200 0
301 20250401 155500 469329365 2200 2200 2200 2200 0
302 20250401 155400 469329365 2200 2200 2200 2200 6176
303 20250401 155300 469329365 2200 2200 2200 2200 0
304 20250401 155200 469329365 2200 2200 2200 2200 0
305 20250401 155100 469329365 2200 2200 2200 2200 0
306 20250401 155000 469329365 2200 2200 2200 2200 0
307 20250401 154900 469329365 2200 2200 2200 2200 0
308 20250401 154800 469329365 2200 2200 2200 2200 0
309 20250401 154700 469329365 2200 2200 2200 2200 0
310 20250401 154600 469329365 2200 2200 2200 2200 0
311 20250401 154500 469329365 2200 2200 2200 2200 0
312 20250401 154400 469329365 2200 2200 2200 2200 0
313 20250401 154300 469329365 2200 2200 2200 2200 0
314 20250401 154200 469329365 2200 2200 2200 2200 0
315 20250401 154100 469329365 2200 2200 2200 2200 0
316 20250401 154000 469329365 2200 2200 2200 2200 0
317 20250401 153900 469329365 2200 2200 2200 2200 0
318 20250401 153800 469329365 2200 2200 2200 2200 0
319 20250401 153700 469329365 2200 2200 2200 2200 0
320 20250401 153600 469329365 2200 2200 2200 2200 0
321 20250401 153500 469329365 2200 2200 2200 2200 0
322 20250401 153400 469329365 2200 2200 2200 2200 0
323 20250401 153300 469329365 2200 2200 2200 2200 0
324 20250401 153200 469329365 2200 2200 2200 2200 0
325 20250401 153100 469329365 2200 2200 2200 2200 0
326 20250401 153000 469329365 2200 2200 2200 2200 6176
327 20250401 152900 455742165 2205 2205 2205 2205 0
328 20250401 152800 455742165 2205 2205 2205 2205 0
329 20250401 152700 455742165 2205 2205 2205 2205 0
330 20250401 152600 455742165 2205 2205 2205 2205 0
331 20250401 152500 455742165 2205 2205 2205 2205 0
332 20250401 152400 455742165 2205 2205 2205 2205 0
333 20250401 152300 455742165 2205 2205 2205 2205 0
334 20250401 152200 455742165 2205 2205 2205 2205 0
335 20250401 152100 455742165 2205 2205 2205 2205 0
336 20250401 152000 455742165 2205 2205 2205 2205 0
337 20250401 151900 455742165 2205 2200 2205 2200 818
338 20250401 151800 453942475 2205 2202 2205 2200 2748
339 20250401 151700 447896844 2200 2202 2202 2200 531
340 20250401 151600 446728636 2205 2205 2205 2205 2
341 20250401 151500 446724226 2200 2205 2205 2200 240
342 20250401 151400 446196101 2205 2205 2205 2205 300
343 20250401 151300 445534601 2205 2205 2205 2205 145
344 20250401 151200 445214876 2205 2205 2205 2205 101
345 20250401 151100 444992171 2205 2205 2205 2205 572
346 20250401 151000 443730911 2205 2205 2205 2200 1435
347 20250401 150900 440567396 2205 2205 2205 2205 11
348 20250401 150800 440543141 2205 2205 2205 2205 0
349 20250401 150700 440543141 2205 2205 2210 2205 335
350 20250401 150600 439804136 2205 2205 2205 2205 0
351 20250401 150500 439804136 2205 2205 2205 2205 1000
352 20250401 150400 437599136 2205 2205 2205 2205 885
353 20250401 150300 435647711 2205 2205 2205 2205 96
354 20250401 150200 435436031 2205 2205 2205 2205 0
355 20250401 150100 435436031 2205 2205 2205 2205 0
356 20250401 150000 435436031 2205 2205 2205 2205 81
357 20250401 145900 435257426 2205 2205 2205 2205 0
358 20250401 145800 435257426 2205 2205 2205 2205 155
359 20250401 145700 434915651 2205 2205 2205 2205 150
360 20250401 145600 434584901 2205 2205 2205 2205 0
361 20250401 145500 434584901 2205 2205 2205 2205 666
362 20250401 145400 433116371 2210 2210 2210 2210 0
363 20250401 145300 433116371 2210 2210 2210 2210 0
364 20250401 145200 433116371 2210 2210 2210 2210 1
365 20250401 145100 433114161 2210 2205 2210 2205 517
366 20250401 145000 431974171 2210 2210 2210 2210 0
367 20250401 144900 431974171 2210 2210 2210 2210 0
368 20250401 144800 431974171 2210 2210 2210 2210 500
369 20250401 144700 430869171 2210 2210 2210 2210 100
370 20250401 144600 430648171 2205 2205 2205 2205 280
371 20250401 144500 430030771 2205 2205 2205 2205 80
372 20250401 144400 429854371 2210 2210 2210 2205 811
373 20250401 144300 428066036 2205 2210 2210 2205 1986
374 20250401 144200 423686401 2205 2205 2205 2205 137
375 20250401 144100 423384316 2205 2205 2205 2205 758
376 20250401 144000 421712926 2210 2210 2210 2210 0
377 20250401 143900 421712926 2210 2210 2210 2210 0
378 20250401 143800 421712926 2210 2210 2210 2210 0
379 20250401 143700 421712926 2210 2210 2210 2210 0
380 20250401 143600 421712926 2210 2210 2210 2210 0
381 20250401 143500 421712926 2210 2210 2210 2210 1
382 20250401 143400 421710716 2205 2205 2205 2205 0
383 20250401 143300 421710716 2205 2205 2205 2205 4
384 20250401 143200 421701896 2205 2205 2205 2205 0
385 20250401 143100 421701896 2205 2205 2205 2205 117
386 20250401 143000 421443911 2207 2207 2207 2207 0
387 20250401 142900 421443911 2207 2207 2207 2207 5
388 20250401 142800 421432876 2210 2210 2210 2210 5000
389 20250401 142700 410382876 2205 2205 2205 2205 0
390 20250401 142600 410382876 2205 2205 2205 2205 0
391 20250401 142500 410382876 2205 2210 2210 2205 301
392 20250401 142400 409719166 2205 2205 2205 2205 119
393 20250401 142300 409456771 2210 2210 2210 2210 0
394 20250401 142200 409456771 2210 2210 2210 2210 0
395 20250401 142100 409456771 2210 2205 2210 2205 150
396 20250401 142000 409126016 2210 2210 2210 2210 1
397 20250401 141900 409123806 2210 2210 2210 2210 200
398 20250401 141800 408681806 2210 2210 2210 2210 0
399 20250401 141700 408681806 2210 2210 2210 2210 2361
400 20250401 141600 403463996 2210 2210 2210 2210 0
401 20250401 141500 403463996 2210 2210 2210 2210 2
402 20250401 141400 403459576 2205 2210 2210 2205 1842
403 20250401 141300 399390236 2210 2210 2210 2210 0
404 20250401 141200 399390236 2210 2210 2210 2210 0
405 20250401 141100 399390236 2210 2210 2210 2210 26
406 20250401 141000 399332776 2210 2210 2210 2210 149
407 20250401 140900 399003486 2210 2210 2210 2210 5
408 20250401 140800 398992436 2210 2210 2210 2210 0
409 20250401 140700 398992436 2210 2205 2210 2205 2294
410 20250401 140600 393934161 2205 2205 2205 2205 100
411 20250401 140500 393713661 2205 2205 2205 2205 4586
412 20250401 140400 383601531 2205 2205 2205 2205 3974
413 20250401 140300 374838861 2205 2205 2205 2205 413
414 20250401 140200 373928196 2210 2210 2210 2210 426
415 20250401 140100 372986736 2205 2205 2205 2205 675
416 20250401 140000 371498361 2205 2205 2205 2205 162
417 20250401 135900 371141151 2205 2205 2205 2205 978
418 20250401 135800 368984661 2205 2210 2210 2205 353
419 20250401 135700 368205796 2210 2210 2210 2210 331
420 20250401 135600 367474286 2210 2210 2210 2210 86
421 20250401 135500 367284226 2210 2210 2210 2210 0
422 20250401 135400 367284226 2210 2210 2210 2210 0
423 20250401 135300 367284226 2210 2205 2210 2205 14
424 20250401 135200 367253336 2210 2210 2210 2210 0
425 20250401 135100 367253336 2210 2210 2210 2205 113
426 20250401 135000 367004106 2210 2210 2210 2210 4
427 20250401 134900 366995266 2205 2210 2210 2205 1097
428 20250401 134800 364571646 2210 2210 2210 2210 4539
429 20250401 134700 354540456 2215 2215 2215 2215 0
430 20250401 134600 354540456 2215 2215 2215 2215 0
431 20250401 134500 354540456 2215 2215 2215 2215 0
432 20250401 134400 354540456 2215 2215 2215 2215 0
433 20250401 134300 354540456 2215 2215 2215 2215 0
434 20250401 134200 354540456 2215 2215 2215 2215 0
435 20250401 134100 354540456 2215 2215 2215 2215 1
436 20250401 134000 354538241 2210 2210 2210 2210 0
437 20250401 133900 354538241 2210 2210 2210 2210 100
438 20250401 133800 354317241 2215 2215 2215 2215 9
439 20250401 133700 354297306 2215 2215 2215 2215 68
440 20250401 133600 354146686 2215 2215 2215 2215 0
441 20250401 133500 354146686 2215 2215 2215 2215 755
442 20250401 133400 352474361 2215 2215 2215 2215 0
443 20250401 133300 352474361 2215 2210 2215 2210 48
444 20250401 133200 352368276 2215 2215 2215 2215 0
445 20250401 133100 352368276 2215 2215 2215 2215 1134
446 20250401 133000 349856466 2220 2220 2220 2220 0
447 20250401 132900 349856466 2220 2220 2220 2220 2
448 20250401 132800 349852026 2220 2220 2220 2220 100
449 20250401 132700 349630026 2220 2220 2220 2220 0
450 20250401 132600 349630026 2220 2215 2220 2215 32
451 20250401 132500 349559141 2215 2215 2215 2215 3
452 20250401 132400 349552496 2215 2215 2215 2215 16
453 20250401 132300 349517056 2220 2220 2220 2220 0
454 20250401 132200 349517056 2220 2210 2220 2210 1838
455 20250401 132100 345446566 2215 2215 2215 2215 1
456 20250401 132000 345444351 2210 2215 2215 2210 1578
457 20250401 131900 341949361 2215 2215 2215 2215 40
458 20250401 131800 341860761 2215 2215 2215 2215 0
459 20250401 131700 341860761 2215 2215 2215 2215 0
460 20250401 131600 341860761 2215 2215 2215 2215 0
461 20250401 131500 341860761 2215 2215 2215 2215 301
462 20250401 131400 341194046 2215 2215 2215 2215 0
463 20250401 131300 341194046 2215 2215 2215 2215 378
464 20250401 131200 340356776 2215 2215 2215 2215 0
465 20250401 131100 340356776 2215 2215 2215 2215 0
466 20250401 131000 340356776 2215 2215 2215 2215 0
467 20250401 130900 340356776 2215 2215 2215 2215 50
468 20250401 130800 340246026 2220 2220 2220 2220 0
469 20250401 130700 340246026 2220 2220 2220 2220 0
470 20250401 130600 340246026 2220 2220 2220 2220 0
471 20250401 130500 340246026 2220 2220 2220 2220 0
472 20250401 130400 340246026 2220 2220 2220 2220 0
473 20250401 130300 340246026 2220 2220 2220 2220 152
474 20250401 130200 339908586 2220 2220 2220 2220 0
475 20250401 130100 339908586 2220 2220 2220 2220 0
476 20250401 130000 339908586 2220 2220 2220 2220 0
477 20250401 125900 339908586 2220 2215 2220 2215 5200
478 20250401 125800 328374191 2210 2215 2215 2210 227
479 20250401 125700 327871951 2220 2220 2220 2220 0
480 20250401 125600 327871951 2220 2220 2220 2220 3
481 20250401 125500 327865291 2215 2215 2215 2215 0
482 20250401 125400 327865291 2215 2215 2215 2215 70
483 20250401 125300 327710241 2215 2215 2215 2215 711
484 20250401 125200 326135376 2220 2220 2220 2220 0
485 20250401 125100 326135376 2220 2220 2220 2220 0
486 20250401 125000 326135376 2220 2215 2220 2215 10
487 20250401 124900 326113206 2215 2215 2215 2215 200
488 20250401 124800 325670206 2215 2220 2220 2215 1565
489 20250401 124700 322202596 2220 2220 2220 2220 0
490 20250401 124600 322202596 2220 2220 2220 2220 619
491 20250401 124500 320828416 2215 2215 2215 2215 224
492 20250401 124400 320332256 2215 2215 2215 2215 282
493 20250401 124300 319707626 2215 2215 2215 2215 379
494 20250401 124200 318868141 2215 2215 2215 2215 0
495 20250401 124100 318868141 2215 2215 2215 2215 7
496 20250401 124000 318852636 2220 2220 2220 2220 0
497 20250401 123900 318852636 2220 2220 2220 2220 2
498 20250401 123800 318848196 2215 2215 2215 2215 507
499 20250401 123700 317725191 2220 2220 2220 2220 100
500 20250401 123600 317503191 2220 2220 2220 2220 0
501 20250401 123500 317503191 2220 2220 2220 2220 47
502 20250401 123400 317398851 2220 2220 2220 2220 8
503 20250401 123300 317381091 2215 2220 2220 2215 12
504 20250401 123200 317354461 2225 2225 2225 2225 1
505 20250401 123100 317352236 2210 2210 2210 2210 1743
506 20250401 123000 313500206 2225 2225 2225 2225 0
507 20250401 122900 313500206 2225 2220 2225 2210 1647
508 20250401 122800 309860301 2225 2220 2225 2220 5
509 20250401 122700 309849181 2220 2220 2220 2220 5000
510 20250401 122600 298749181 2215 2215 2215 2215 1
511 20250401 122500 298746966 2215 2215 2215 2215 100
512 20250401 122400 298525466 2215 2215 2215 2215 0
513 20250401 122300 298525466 2215 2215 2215 2215 2369
514 20250401 122200 293278131 2210 2210 2210 2210 144
515 20250401 122100 292959891 2215 2215 2215 2215 5
516 20250401 122000 292948816 2210 2210 2210 2210 315
517 20250401 121900 292252666 2215 2215 2215 2215 0
518 20250401 121800 292252666 2215 2215 2215 2215 0
519 20250401 121700 292252666 2215 2215 2215 2215 3
520 20250401 121600 292246021 2210 2215 2215 2210 302
521 20250401 121500 291578596 2215 2215 2215 2215 200
522 20250401 121400 291135596 2215 2215 2215 2215 2
523 20250401 121300 291131166 2215 2210 2215 2210 666
524 20250401 121200 289659301 2215 2220 2220 2215 42
525 20250401 121100 289566206 2220 2210 2220 2210 290
526 20250401 121000 288925296 2220 2220 2220 2220 0
527 20250401 120900 288925296 2220 2220 2220 2220 0
528 20250401 120800 288925296 2220 2205 2220 2205 154
529 20250401 120700 288585696 2220 2220 2220 2220 1
530 20250401 120600 288583476 2210 2210 2210 2210 11
531 20250401 120500 288559166 2210 2210 2210 2210 0
532 20250401 120400 288559166 2210 2210 2210 2210 0
533 20250401 120300 288559166 2210 2210 2210 2210 2114
534 20250401 120200 283887226 2220 2220 2220 2220 6
535 20250401 120100 283873906 2220 2220 2220 2220 5
536 20250401 120000 283862806 2220 2220 2220 2220 0
537 20250401 115900 283862806 2220 2220 2220 2220 0
538 20250401 115800 283862806 2220 2220 2220 2220 0
539 20250401 115700 283862806 2220 2220 2220 2220 747
540 20250401 115600 282204466 2215 2215 2215 2215 0
541 20250401 115500 282204466 2215 2215 2215 2215 1
542 20250401 115400 282202251 2215 2215 2215 2215 0
543 20250401 115300 282202251 2215 2215 2215 2215 0
544 20250401 115200 282202251 2215 2210 2215 2210 724
545 20250401 115100 280599971 2210 2210 2210 2210 1748
546 20250401 115000 276736891 2215 2215 2215 2215 67
547 20250401 114900 276588486 2215 2215 2215 2215 26
548 20250401 114800 276530896 2210 2210 2210 2210 0
549 20250401 114700 276530896 2210 2210 2210 2210 0
550 20250401 114600 276530896 2210 2210 2210 2210 0
551 20250401 114500 276530896 2210 2215 2215 2210 101
552 20250401 114400 276307666 2215 2215 2215 2215 1
553 20250401 114300 276305451 2210 2215 2215 2210 3005
554 20250401 114200 269649401 2215 2215 2215 2215 318
555 20250401 114100 268945031 2215 2215 2215 2215 0
556 20250401 114000 268945031 2215 2215 2215 2215 52
557 20250401 113900 268829851 2210 2210 2210 2210 0
558 20250401 113800 268829851 2210 2210 2210 2210 500
559 20250401 113700 267724851 2210 2210 2210 2210 10
560 20250401 113600 267702751 2210 2210 2210 2210 0
561 20250401 113500 267702751 2210 2210 2210 2210 1
562 20250401 113400 267700541 2210 2215 2215 2210 636
563 20250401 113300 266294931 2215 2215 2215 2215 0
564 20250401 113200 266294931 2215 2215 2215 2215 430
565 20250401 113100 265342481 2215 2215 2215 2215 1
566 20250401 113000 265340266 2215 2215 2215 2215 10
567 20250401 112900 265318116 2215 2215 2215 2215 32
568 20250401 112800 265247236 2215 2215 2215 2215 767
569 20250401 112700 263548331 2215 2215 2215 2215 0
570 20250401 112600 263548331 2215 2215 2215 2215 0
571 20250401 112500 263548331 2215 2215 2215 2215 225
572 20250401 112400 263049956 2210 2210 2210 2210 0
573 20250401 112300 263049956 2210 2210 2210 2210 0
574 20250401 112200 263049956 2210 2210 2210 2210 0
575 20250401 112100 263049956 2210 2210 2210 2210 116
576 20250401 112000 262793596 2210 2210 2210 2210 905
577 20250401 111900 260793546 2210 2210 2210 2210 0
578 20250401 111800 260793546 2210 2210 2210 2210 0
579 20250401 111700 260793546 2210 2210 2210 2210 0
580 20250401 111600 260793546 2210 2210 2210 2210 0
581 20250401 111500 260793546 2210 2210 2210 2210 2873
582 20250401 111400 254444216 2210 2210 2210 2210 200
583 20250401 111300 254002216 2215 2215 2215 2215 1060
584 20250401 111200 251654316 2210 2210 2210 2210 501
585 20250401 111100 250547106 2210 2210 2210 2210 0
586 20250401 111000 250547106 2210 2210 2210 2210 0
587 20250401 110900 250547106 2210 2210 2210 2210 4040
588 20250401 110800 241618706 2210 2210 2210 2210 0
589 20250401 110700 241618706 2210 2210 2210 2210 0
590 20250401 110600 241618706 2210 2210 2210 2210 0
591 20250401 110500 241618706 2210 2210 2210 2210 0
592 20250401 110400 241618706 2210 2215 2215 2210 1280
593 20250401 110300 238784906 2210 2215 2215 2210 306
594 20250401 110200 238108366 2220 2220 2220 2220 1000
595 20250401 110100 235888366 2220 2220 2220 2220 2
596 20250401 110000 235883926 2220 2225 2225 2220 17
597 20250401 105900 235846136 2225 2225 2225 2225 2
598 20250401 105800 235841686 2230 2230 2230 2230 0
599 20250401 105700 235841686 2230 2230 2230 2230 0
600 20250401 105600 235841686 2230 2230 2230 2230 0
601 20250401 105500 235841686 2230 2230 2230 2230 0
602 20250401 105400 235841686 2230 2230 2230 2230 0
603 20250401 105300 235841686 2230 2230 2230 2230 0
604 20250401 105200 235841686 2230 2230 2230 2230 0
605 20250401 105100 235841686 2230 2230 2230 2230 0
606 20250401 105000 235841686 2230 2230 2230 2230 0
607 20250401 104900 235841686 2230 2210 2230 2210 10070
608 20250401 104800 213417636 2220 2220 2220 2220 0
609 20250401 104700 213417636 2220 2220 2220 2220 0
610 20250401 104600 213417636 2220 2220 2220 2220 1100
611 20250401 104500 210975636 2220 2220 2220 2220 0
612 20250401 104400 210975636 2220 2220 2220 2220 0
613 20250401 104300 210975636 2220 2215 2220 2215 950
614 20250401 104200 208867886 2210 2210 2210 2210 0
615 20250401 104100 208867886 2210 2210 2210 2210 524
616 20250401 104000 207709846 2210 2215 2215 2210 292
617 20250401 103900 207063301 2215 2215 2215 2215 39
618 20250401 103800 206976916 2215 2215 2215 2215 150
619 20250401 103700 206644666 2215 2215 2215 2215 22
620 20250401 103600 206595936 2210 2210 2210 2210 170
621 20250401 103500 206220236 2215 2210 2215 2210 890
622 20250401 103400 204251536 2210 2210 2210 2210 9
623 20250401 103300 204231646 2210 2215 2220 2210 156
624 20250401 103200 203886681 2220 2220 2220 2220 306
625 20250401 103100 203207361 2220 2220 2220 2220 1706
626 20250401 103000 199420041 2220 2220 2220 2220 202
627 20250401 102900 198971601 2220 2220 2220 2220 0
628 20250401 102800 198971601 2220 2220 2220 2220 0
629 20250401 102700 198971601 2220 2220 2220 2220 72
630 20250401 102600 198811761 2220 2220 2220 2220 3
631 20250401 102500 198805101 2220 2220 2220 2220 0
632 20250401 102400 198805101 2220 2220 2220 2220 2
633 20250401 102300 198800661 2220 2220 2220 2220 0
634 20250401 102200 198800661 2220 2220 2220 2220 0
635 20250401 102100 198800661 2220 2220 2220 2220 1
636 20250401 102000 198798441 2210 2210 2210 2210 193
637 20250401 101900 198371911 2215 2215 2215 2215 1073
638 20250401 101800 195995216 2220 2220 2220 2220 0
639 20250401 101700 195995216 2220 2220 2220 2220 35
640 20250401 101600 195917516 2220 2220 2220 2220 0
641 20250401 101500 195917516 2220 2220 2220 2220 0
642 20250401 101400 195917516 2220 2220 2220 2220 0
643 20250401 101300 195917516 2220 2215 2220 2215 472
644 20250401 101200 194869681 2215 2215 2220 2215 6634
645 20250401 101100 180174261 2215 2205 2215 2205 20830
646 20250401 101000 134214361 2200 2200 2200 2200 2346
647 20250401 100900 129053161 2200 2200 2200 2195 259
648 20250401 100800 128484596 2200 2200 2200 2200 1001
649 20250401 100700 126282396 2195 2200 2200 2195 656
650 20250401 100600 124839976 2200 2200 2200 2200 47
651 20250401 100500 124736576 2200 2200 2200 2200 0
652 20250401 100400 124736576 2200 2200 2200 2200 2
653 20250401 100300 124732176 2200 2200 2200 2200 21
654 20250401 100200 124685976 2200 2200 2200 2200 414
655 20250401 100100 123775176 2200 2200 2200 2200 83
656 20250401 100000 123592576 2200 2200 2200 2200 1195
657 20250401 095900 120963576 2200 2200 2200 2200 0
658 20250401 095800 120963576 2200 2200 2200 2200 280
659 20250401 095700 120347576 2205 2205 2205 2205 0
660 20250401 095600 120347576 2205 2205 2205 2205 10
661 20250401 095500 120325526 2205 2200 2205 2200 2
662 20250401 095400 120321121 2205 2200 2205 2200 1001
663 20250401 095300 118118916 2200 2200 2200 2200 313
664 20250401 095200 117430316 2205 2205 2205 2205 0
665 20250401 095100 117430316 2205 2205 2205 2205 1
666 20250401 095000 117428111 2205 2200 2205 2200 1020
667 20250401 094900 115184011 2200 2200 2200 2195 686
668 20250401 094800 113674816 2200 2200 2200 2200 32
669 20250401 094700 113604416 2200 2200 2200 2200 1226
670 20250401 094600 110907216 2200 2200 2200 2200 1
671 20250401 094500 110905016 2200 2200 2200 2200 800
672 20250401 094400 109145016 2195 2195 2195 2195 0
673 20250401 094300 109145016 2195 2195 2195 2195 68
674 20250401 094200 108995756 2200 2200 2200 2200 571
675 20250401 094100 107739556 2200 2200 2200 2200 4887
676 20250401 094000 96988156 2205 2205 2205 2205 0
677 20250401 093900 96988156 2205 2205 2205 2205 11
678 20250401 093800 96963901 2205 2200 2205 2200 7
679 20250401 093700 96948491 2200 2200 2200 2200 2402
680 20250401 093600 91664091 2200 2200 2200 2200 197
681 20250401 093500 91230691 2195 2200 2200 2195 3777
682 20250401 093400 82921766 2205 2205 2205 2205 10
683 20250401 093300 82899716 2205 2205 2205 2205 5
684 20250401 093200 82888691 2200 2200 2200 2200 10
685 20250401 093100 82866691 2200 2200 2200 2200 145
686 20250401 093000 82547691 2205 2205 2205 2205 3828
687 20250401 092900 74106951 2205 2210 2210 2200 8888
688 20250401 092800 54508316 2210 2210 2210 2210 494
689 20250401 092700 53416576 2210 2210 2210 2210 49
690 20250401 092600 53308286 2215 2215 2215 2215 0
691 20250401 092500 53308286 2215 2215 2215 2215 12
692 20250401 092400 53281706 2215 2217 2217 2210 226
693 20250401 092300 52781750 2215 2215 2215 2215 0
694 20250401 092200 52781750 2215 2215 2220 2215 592
695 20250401 092100 51470460 2220 2220 2220 2220 24
696 20250401 092000 51417180 2220 2220 2220 2220 0
697 20250401 091900 51417180 2220 2220 2220 2220 0
698 20250401 091800 51417180 2220 2220 2220 2220 5
699 20250401 091700 51406080 2220 2215 2220 2215 648
700 20250401 091600 49968760 2220 2220 2220 2220 102
701 20250401 091500 49742320 2220 2215 2220 2215 1142
702 20250401 091400 47212785 2215 2215 2215 2215 118
703 20250401 091300 46951415 2215 2215 2215 2215 1701
704 20250401 091200 43183700 2210 2210 2215 2210 2103
705 20250401 091100 38535570 2210 2205 2210 2205 2218
706 20250401 091000 33641430 2200 2205 2205 2200 35
707 20250401 090900 33564350 2205 2200 2205 2200 2721
708 20250401 090800 27571650 2205 2202 2205 2202 940
709 20250401 090700 25499250 2205 2205 2205 2205 8
710 20250401 090600 25481610 2205 2200 2205 2200 1783
711 20250401 090500 21550695 2200 2200 2200 2200 258
712 20250401 090400 20983095 2205 2210 2210 2205 278
713 20250401 090300 20369100 2210 2205 2210 2205 1213
714 20250401 090200 17688735 2215 2215 2215 2205 21
715 20250401 090100 17642370 2215 2220 2220 2200 68
716 20250401 090000 17491715 2220 2190 2225 2190 7979