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

724
238090/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,724 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,210200,733129989,2340,2340,2340,2340,2699
20250401,210100,733129989,2340,2340,2340,2340,0
20250401,210000,733129989,2340,2340,2340,2340,0
20250401,205900,733129989,2340,2340,2340,2340,0
20250401,205800,733129989,2340,2340,2340,2340,0
20250401,205700,733129989,2340,2340,2340,2340,0
20250401,205600,733129989,2340,2340,2340,2340,0
20250401,205500,733129989,2340,2340,2340,2340,0
20250401,205400,733129989,2340,2340,2340,2340,0
20250401,205300,733129989,2340,2340,2340,2340,0
20250401,205200,733129989,2340,2340,2340,2340,0
20250401,205100,733129989,2340,2340,2340,2340,0
20250401,205000,733129989,2340,2340,2340,2340,0
20250401,204900,733129989,2340,2340,2340,2340,0
20250401,204800,733129989,2340,2340,2340,2340,0
20250401,204700,733129989,2340,2340,2340,2340,0
20250401,204600,733129989,2340,2340,2340,2340,0
20250401,204500,733129989,2340,2340,2340,2340,0
20250401,204400,733129989,2340,2340,2340,2340,0
20250401,204300,733129989,2340,2340,2340,2340,0
20250401,204200,733129989,2340,2340,2340,2340,0
20250401,204100,733129989,2340,2340,2340,2340,0
20250401,204000,733129989,2340,2340,2340,2340,0
20250401,203900,733129989,2340,2340,2340,2340,0
20250401,203800,733129989,2340,2340,2340,2340,0
20250401,203700,733129989,2340,2340,2340,2340,0
20250401,203600,733129989,2340,2340,2340,2340,0
20250401,203500,733129989,2340,2340,2340,2340,0
20250401,203400,733129989,2340,2340,2340,2340,0
20250401,203300,733129989,2340,2340,2340,2340,0
20250401,203200,733129989,2340,2340,2340,2340,2699
20250401,203100,733129989,2340,2340,2340,2340,0
20250401,203000,733129989,2340,2340,2340,2340,0
20250401,202900,733129989,2340,2340,2340,2340,0
20250401,202800,733129989,2340,2340,2340,2340,0
20250401,202700,733129989,2340,2340,2340,2340,0
20250401,202600,733129989,2340,2340,2340,2340,0
20250401,202500,733129989,2340,2340,2340,2340,0
20250401,202400,733129989,2340,2340,2340,2340,0
20250401,202300,733129989,2340,2340,2340,2340,0
20250401,202200,733129989,2340,2340,2340,2340,0
20250401,202100,733129989,2340,2340,2340,2340,0
20250401,202000,733129989,2340,2340,2340,2340,0
20250401,201900,733129989,2340,2340,2340,2340,0
20250401,201800,733129989,2340,2340,2340,2340,0
20250401,201700,733129989,2340,2340,2340,2340,0
20250401,201600,733129989,2340,2340,2340,2340,0
20250401,201500,733129989,2340,2340,2340,2340,0
20250401,201400,733129989,2340,2340,2340,2340,0
20250401,201300,733129989,2340,2340,2340,2340,0
20250401,201200,733129989,2340,2340,2340,2340,0
20250401,201100,733129989,2340,2340,2340,2340,0
20250401,201000,733129989,2340,2340,2340,2340,0
20250401,200900,733129989,2340,2340,2340,2340,0
20250401,200800,733129989,2340,2340,2340,2340,0
20250401,200700,733129989,2340,2340,2340,2340,0
20250401,200600,733129989,2340,2340,2340,2340,0
20250401,200500,733129989,2340,2340,2340,2340,0
20250401,200400,733129989,2340,2340,2340,2340,0
20250401,200300,733129989,2340,2340,2340,2340,0
20250401,200200,733129989,2340,2340,2340,2340,2699
20250401,200100,733129989,2340,2340,2340,2340,0
20250401,200000,733129989,2340,2340,2340,2340,0
20250401,195900,733129989,2340,2340,2340,2340,0
20250401,195800,733129989,2340,2340,2340,2340,0
20250401,195700,733129989,2340,2340,2340,2340,0
20250401,195600,733129989,2340,2340,2340,2340,0
20250401,195500,733129989,2340,2340,2340,2340,0
20250401,195400,733129989,2340,2340,2340,2340,0
20250401,195300,733129989,2340,2340,2340,2340,0
20250401,195200,733129989,2340,2340,2340,2340,0
20250401,195100,733129989,2340,2340,2340,2340,0
20250401,195000,733129989,2340,2340,2340,2340,0
20250401,194900,733129989,2340,2340,2340,2340,0
20250401,194800,733129989,2340,2340,2340,2340,0
20250401,194700,733129989,2340,2340,2340,2340,0
20250401,194600,733129989,2340,2340,2340,2340,0
20250401,194500,733129989,2340,2340,2340,2340,0
20250401,194400,733129989,2340,2340,2340,2340,0
20250401,194300,733129989,2340,2340,2340,2340,0
20250401,194200,733129989,2340,2340,2340,2340,0
20250401,194100,733129989,2340,2340,2340,2340,0
20250401,194000,733129989,2340,2340,2340,2340,0
20250401,193900,733129989,2340,2340,2340,2340,0
20250401,193800,733129989,2340,2340,2340,2340,0
20250401,193700,733129989,2340,2340,2340,2340,0
20250401,193600,733129989,2340,2340,2340,2340,0
20250401,193500,733129989,2340,2340,2340,2340,0
20250401,193400,733129989,2340,2340,2340,2340,0
20250401,193300,733129989,2340,2340,2340,2340,0
20250401,193200,733129989,2340,2340,2340,2340,2699
20250401,193100,733129989,2340,2340,2340,2340,0
20250401,193000,733129989,2340,2340,2340,2340,0
20250401,192900,733129989,2340,2340,2340,2340,0
20250401,192800,733129989,2340,2340,2340,2340,0
20250401,192700,733129989,2340,2340,2340,2340,0
20250401,192600,733129989,2340,2340,2340,2340,0
20250401,192500,733129989,2340,2340,2340,2340,0
20250401,192400,733129989,2340,2340,2340,2340,0
20250401,192300,733129989,2340,2340,2340,2340,0
20250401,192200,733129989,2340,2340,2340,2340,0
20250401,192100,733129989,2340,2340,2340,2340,0
20250401,192000,733129989,2340,2340,2340,2340,0
20250401,191900,733129989,2340,2340,2340,2340,0
20250401,191800,733129989,2340,2340,2340,2340,0
20250401,191700,733129989,2340,2340,2340,2340,0
20250401,191600,733129989,2340,2340,2340,2340,0
20250401,191500,733129989,2340,2340,2340,2340,0
20250401,191400,733129989,2340,2340,2340,2340,0
20250401,191300,733129989,2340,2340,2340,2340,0
20250401,191200,733129989,2340,2340,2340,2340,0
20250401,191100,733129989,2340,2340,2340,2340,0
20250401,191000,733129989,2340,2340,2340,2340,0
20250401,190900,733129989,2340,2340,2340,2340,0
20250401,190800,733129989,2340,2340,2340,2340,0
20250401,190700,733129989,2340,2340,2340,2340,0
20250401,190600,733129989,2340,2340,2340,2340,0
20250401,190500,733129989,2340,2340,2340,2340,0
20250401,190400,733129989,2340,2340,2340,2340,0
20250401,190300,733129989,2340,2340,2340,2340,0
20250401,190200,733129989,2340,2340,2340,2340,2699
20250401,190100,733129989,2340,2340,2340,2340,0
20250401,190000,733129989,2340,2340,2340,2340,0
20250401,185900,733129989,2340,2340,2340,2340,0
20250401,185800,733129989,2340,2340,2340,2340,0
20250401,185700,733129989,2340,2340,2340,2340,0
20250401,185600,733129989,2340,2340,2340,2340,0
20250401,185500,733129989,2340,2340,2340,2340,0
20250401,185400,733129989,2340,2340,2340,2340,0
20250401,185300,733129989,2340,2340,2340,2340,0
20250401,185200,733129989,2340,2340,2340,2340,0
20250401,185100,733129989,2340,2340,2340,2340,0
20250401,185000,733129989,2340,2340,2340,2340,0
20250401,184900,733129989,2340,2340,2340,2340,0
20250401,184800,733129989,2340,2340,2340,2340,0
20250401,184700,733129989,2340,2340,2340,2340,0
20250401,184600,733129989,2340,2340,2340,2340,0
20250401,184500,733129989,2340,2340,2340,2340,0
20250401,184400,733129989,2340,2340,2340,2340,0
20250401,184300,733129989,2340,2340,2340,2340,0
20250401,184200,733129989,2340,2340,2340,2340,0
20250401,184100,733129989,2340,2340,2340,2340,0
20250401,184000,733129989,2340,2340,2340,2340,0
20250401,183900,733129989,2340,2340,2340,2340,0
20250401,183800,733129989,2340,2340,2340,2340,0
20250401,183700,733129989,2340,2340,2340,2340,0
20250401,183600,733129989,2340,2340,2340,2340,0
20250401,183500,733129989,2340,2340,2340,2340,0
20250401,183400,733129989,2340,2340,2340,2340,0
20250401,183300,733129989,2340,2340,2340,2340,0
20250401,183200,733129989,2340,2340,2340,2340,2699
20250401,183100,733129989,2340,2340,2340,2340,0
20250401,183000,733129989,2340,2340,2340,2340,0
20250401,182900,733129989,2340,2340,2340,2340,0
20250401,182800,733129989,2340,2340,2340,2340,0
20250401,182700,733129989,2340,2340,2340,2340,0
20250401,182600,733129989,2340,2340,2340,2340,0
20250401,182500,733129989,2340,2340,2340,2340,0
20250401,182400,733129989,2340,2340,2340,2340,0
20250401,182300,733129989,2340,2340,2340,2340,0
20250401,182200,733129989,2340,2340,2340,2340,0
20250401,182100,733129989,2340,2340,2340,2340,0
20250401,182000,733129989,2340,2340,2340,2340,0
20250401,181900,733129989,2340,2340,2340,2340,0
20250401,181800,733129989,2340,2340,2340,2340,0
20250401,181700,733129989,2340,2340,2340,2340,0
20250401,181600,733129989,2340,2340,2340,2340,0
20250401,181500,733129989,2340,2340,2340,2340,0
20250401,181400,733129989,2340,2340,2340,2340,0
20250401,181300,733129989,2340,2340,2340,2340,0
20250401,181200,733129989,2340,2340,2340,2340,0
20250401,181100,733129989,2340,2340,2340,2340,0
20250401,181000,733129989,2340,2340,2340,2340,0
20250401,180900,733129989,2340,2340,2340,2340,0
20250401,180800,733129989,2340,2340,2340,2340,0
20250401,180700,733129989,2340,2340,2340,2340,0
20250401,180600,733129989,2340,2340,2340,2340,0
20250401,180500,733129989,2340,2340,2340,2340,0
20250401,180400,733129989,2340,2340,2340,2340,0
20250401,180300,733129989,2340,2340,2340,2340,0
20250401,180200,733129989,2340,2340,2340,2340,2699
20250401,180100,733129989,2340,2340,2340,2340,0
20250401,180000,733129989,2340,2340,2340,2340,0
20250401,175900,733129989,2340,2340,2340,2340,0
20250401,175800,733129989,2340,2340,2340,2340,0
20250401,175700,733129989,2340,2340,2340,2340,0
20250401,175600,733129989,2340,2340,2340,2340,0
20250401,175500,733129989,2340,2340,2340,2340,0
20250401,175400,733129989,2340,2340,2340,2340,0
20250401,175300,733129989,2340,2340,2340,2340,0
20250401,175200,733129989,2340,2340,2340,2340,0
20250401,175100,733129989,2340,2340,2340,2340,0
20250401,175000,733129989,2340,2340,2340,2340,0
20250401,174900,733129989,2340,2340,2340,2340,0
20250401,174800,733129989,2340,2340,2340,2340,0
20250401,174700,733129989,2340,2340,2340,2340,0
20250401,174600,733129989,2340,2340,2340,2340,0
20250401,174500,733129989,2340,2340,2340,2340,0
20250401,174400,733129989,2340,2340,2340,2340,0
20250401,174300,733129989,2340,2340,2340,2340,0
20250401,174200,733129989,2340,2340,2340,2340,0
20250401,174100,733129989,2340,2340,2340,2340,0
20250401,174000,733129989,2340,2340,2340,2340,0
20250401,173900,733129989,2340,2340,2340,2340,0
20250401,173800,733129989,2340,2340,2340,2340,0
20250401,173700,733129989,2340,2340,2340,2340,0
20250401,173600,733129989,2340,2340,2340,2340,0
20250401,173500,733129989,2340,2340,2340,2340,0
20250401,173400,733129989,2340,2340,2340,2340,0
20250401,173300,733129989,2340,2340,2340,2340,0
20250401,173200,733129989,2340,2340,2340,2340,2699
20250401,173100,733129989,2340,2340,2340,2340,0
20250401,173000,733129989,2340,2340,2340,2340,0
20250401,172900,733129989,2340,2340,2340,2340,0
20250401,172800,733129989,2340,2340,2340,2340,0
20250401,172700,733129989,2340,2340,2340,2340,0
20250401,172600,733129989,2340,2340,2340,2340,0
20250401,172500,733129989,2340,2340,2340,2340,0
20250401,172400,733129989,2340,2340,2340,2340,0
20250401,172300,733129989,2340,2340,2340,2340,0
20250401,172200,733129989,2340,2340,2340,2340,0
20250401,172100,733129989,2340,2340,2340,2340,0
20250401,172000,733129989,2340,2340,2340,2340,0
20250401,171900,733129989,2340,2340,2340,2340,0
20250401,171800,733129989,2340,2340,2340,2340,0
20250401,171700,733129989,2340,2340,2340,2340,0
20250401,171600,733129989,2340,2340,2340,2340,0
20250401,171500,733129989,2340,2340,2340,2340,0
20250401,171400,733129989,2340,2340,2340,2340,0
20250401,171300,733129989,2340,2340,2340,2340,0
20250401,171200,733129989,2340,2340,2340,2340,0
20250401,171100,733129989,2340,2340,2340,2340,0
20250401,171000,733129989,2340,2340,2340,2340,0
20250401,170900,733129989,2340,2340,2340,2340,0
20250401,170800,733129989,2340,2340,2340,2340,0
20250401,170700,733129989,2340,2340,2340,2340,0
20250401,170600,733129989,2340,2340,2340,2340,0
20250401,170500,733129989,2340,2340,2340,2340,0
20250401,170400,733129989,2340,2340,2340,2340,0
20250401,170300,733129989,2340,2340,2340,2340,0
20250401,170200,733129989,2340,2340,2340,2340,2699
20250401,170100,733129989,2340,2340,2340,2340,0
20250401,170000,733129989,2340,2340,2340,2340,0
20250401,165900,733129989,2340,2340,2340,2340,0
20250401,165800,733129989,2340,2340,2340,2340,0
20250401,165700,733129989,2340,2340,2340,2340,0
20250401,165600,733129989,2340,2340,2340,2340,0
20250401,165500,733129989,2340,2340,2340,2340,0
20250401,165400,733129989,2340,2340,2340,2340,0
20250401,165300,733129989,2340,2340,2340,2340,0
20250401,165200,733129989,2340,2340,2340,2340,0
20250401,165100,733129989,2340,2340,2340,2340,0
20250401,165000,733129989,2340,2340,2340,2340,0
20250401,164900,733129989,2340,2340,2340,2340,0
20250401,164800,733129989,2340,2340,2340,2340,0
20250401,164700,733129989,2340,2340,2340,2340,0
20250401,164600,733129989,2340,2340,2340,2340,0
20250401,164500,733129989,2340,2340,2340,2340,0
20250401,164400,733129989,2340,2340,2340,2340,0
20250401,164300,733129989,2340,2340,2340,2340,0
20250401,164200,733129989,2340,2340,2340,2340,0
20250401,164100,733129989,2340,2340,2340,2340,0
20250401,164000,733129989,2340,2340,2340,2340,0
20250401,163900,733129989,2340,2340,2340,2340,0
20250401,163800,733129989,2340,2340,2340,2340,0
20250401,163700,733129989,2340,2340,2340,2340,0
20250401,163600,733129989,2340,2340,2340,2340,0
20250401,163500,733129989,2340,2340,2340,2340,0
20250401,163400,733129989,2340,2340,2340,2340,0
20250401,163300,733129989,2340,2340,2340,2340,0
20250401,163200,733129989,2340,2340,2340,2340,2699
20250401,163100,733129989,2340,2340,2340,2340,0
20250401,163000,733129989,2340,2340,2340,2340,0
20250401,162900,733129989,2340,2340,2340,2340,0
20250401,162800,733129989,2340,2340,2340,2340,0
20250401,162700,733129989,2340,2340,2340,2340,0
20250401,162600,733129989,2340,2340,2340,2340,0
20250401,162500,733129989,2340,2340,2340,2340,0
20250401,162400,733129989,2340,2340,2340,2340,0
20250401,162300,733129989,2340,2340,2340,2340,0
20250401,162200,733129989,2340,2340,2340,2340,0
20250401,162100,733129989,2340,2340,2340,2340,0
20250401,162000,733129989,2340,2340,2340,2340,0
20250401,161900,733129989,2340,2340,2340,2340,0
20250401,161800,733129989,2340,2340,2340,2340,0
20250401,161700,733129989,2340,2340,2340,2340,0
20250401,161600,733129989,2340,2340,2340,2340,0
20250401,161500,733129989,2340,2340,2340,2340,0
20250401,161400,733129989,2340,2340,2340,2340,0
20250401,161300,733129989,2340,2340,2340,2340,0
20250401,161200,733129989,2340,2340,2340,2340,0
20250401,161100,733129989,2340,2340,2340,2340,0
20250401,161000,733129989,2340,2340,2340,2340,0
20250401,160900,733129989,2340,2340,2340,2340,0
20250401,160800,733129989,2340,2340,2340,2340,0
20250401,160700,733129989,2340,2340,2340,2340,0
20250401,160600,733129989,2340,2340,2340,2340,0
20250401,160500,733129989,2340,2340,2340,2340,0
20250401,160400,733129989,2340,2340,2340,2340,0
20250401,160300,733129989,2340,2340,2340,2340,0
20250401,160200,733129989,2340,2340,2340,2340,2699
20250401,160100,733129989,2340,2340,2340,2340,0
20250401,160000,733129989,2340,2340,2340,2340,0
20250401,155900,733129989,2340,2340,2340,2340,0
20250401,155800,733129989,2340,2340,2340,2340,0
20250401,155700,733129989,2340,2340,2340,2340,0
20250401,155600,733129989,2340,2340,2340,2340,0
20250401,155500,733129989,2340,2340,2340,2340,0
20250401,155400,733129989,2340,2340,2340,2340,0
20250401,155300,733129989,2340,2340,2340,2340,0
20250401,155200,733129989,2340,2340,2340,2340,0
20250401,155100,733129989,2340,2340,2340,2340,0
20250401,155000,733129989,2340,2340,2340,2340,0
20250401,154900,733129989,2340,2340,2340,2340,0
20250401,154800,733129989,2340,2340,2340,2340,0
20250401,154700,733129989,2340,2340,2340,2340,0
20250401,154600,733129989,2340,2340,2340,2340,0
20250401,154500,733129989,2340,2340,2340,2340,0
20250401,154400,733129989,2340,2340,2340,2340,0
20250401,154300,733129989,2340,2340,2340,2340,0
20250401,154200,733129989,2340,2340,2340,2340,0
20250401,154100,733129989,2340,2340,2340,2340,0
20250401,154000,733129989,2340,2340,2340,2340,0
20250401,153900,733129989,2340,2340,2340,2340,0
20250401,153800,733129989,2340,2340,2340,2340,0
20250401,153700,733129989,2340,2340,2340,2340,0
20250401,153600,733129989,2340,2340,2340,2340,0
20250401,153500,733129989,2340,2340,2340,2340,0
20250401,153400,733129989,2340,2340,2340,2340,0
20250401,153300,733129989,2340,2340,2340,2340,0
20250401,153200,733129989,2340,2340,2340,2340,2699
20250401,153100,733129989,2340,2340,2340,2340,0
20250401,153000,733129989,2340,2340,2340,2340,2699
20250401,152900,726814329,2355,2355,2355,2355,0
20250401,152800,726814329,2355,2355,2355,2355,0
20250401,152700,726814329,2355,2355,2355,2355,0
20250401,152600,726814329,2355,2355,2355,2355,0
20250401,152500,726814329,2355,2355,2355,2355,0
20250401,152400,726814329,2355,2355,2355,2355,0
20250401,152300,726814329,2355,2355,2355,2355,0
20250401,152200,726814329,2355,2355,2355,2355,0
20250401,152100,726814329,2355,2355,2355,2355,0
20250401,152000,726814329,2355,2355,2355,2355,0
20250401,151900,726814329,2355,2360,2360,2340,2700
20250401,151800,720477504,2355,2355,2355,2350,230
20250401,151700,719936239,2360,2360,2360,2355,4
20250401,151600,719926809,2360,2360,2360,2360,10
20250401,151500,719903209,2370,2355,2370,2355,2
20250401,151400,719898484,2370,2370,2370,2370,1
20250401,151300,719896114,2355,2370,2370,2355,3015
20250401,151200,712790659,2375,2375,2375,2375,29
20250401,151100,712721784,2360,2360,2360,2360,0
20250401,151000,712721784,2360,2360,2360,2360,0
20250401,150900,712721784,2360,2360,2360,2360,15
20250401,150800,712686384,2380,2380,2380,2380,1
20250401,150700,712684004,2380,2380,2380,2380,502
20250401,150600,711489244,2360,2370,2370,2360,3537
20250401,150500,703126839,2370,2370,2370,2370,15
20250401,150400,703091289,2380,2380,2380,2380,1
20250401,150300,703088909,2360,2370,2370,2360,1813
20250401,150200,698792744,2380,2380,2380,2380,501
20250401,150100,697600364,2380,2370,2380,2370,226
20250401,150000,697064594,2370,2370,2370,2370,60
20250401,145900,696922394,2380,2360,2380,2360,26
20250401,145800,696860634,2385,2360,2385,2360,638
20250401,145700,695343559,2355,2355,2355,2355,0
20250401,145600,695343559,2355,2360,2360,2355,81
20250401,145500,695152744,2360,2355,2360,2350,40
20250401,145400,695058414,2355,2355,2355,2355,23
20250401,145300,695004249,2360,2360,2360,2360,23
20250401,145200,694949969,2350,2360,2360,2350,1991
20250401,145100,690258169,2365,2365,2365,2365,4
20250401,145000,690248709,2365,2370,2370,2365,30
20250401,144900,690177714,2365,2365,2365,2365,10
20250401,144800,690154064,2360,2360,2360,2360,0
20250401,144700,690154064,2360,2360,2360,2360,0
20250401,144600,690154064,2360,2360,2360,2360,0
20250401,144500,690154064,2360,2360,2360,2360,0
20250401,144400,690154064,2360,2360,2360,2360,1
20250401,144300,690151704,2360,2360,2360,2360,100
20250401,144200,689915704,2360,2360,2360,2360,0
20250401,144100,689915704,2360,2360,2360,2360,0
20250401,144000,689915704,2360,2360,2360,2360,1
20250401,143900,689913344,2355,2355,2355,2355,194
20250401,143800,689456474,2370,2370,2370,2370,0
20250401,143700,689456474,2370,2370,2370,2370,0
20250401,143600,689456474,2370,2370,2370,2370,0
20250401,143500,689456474,2370,2370,2370,2370,0
20250401,143400,689456474,2370,2370,2370,2370,0
20250401,143300,689456474,2370,2370,2370,2370,0
20250401,143200,689456474,2370,2350,2370,2350,86
20250401,143100,689253264,2355,2355,2355,2355,0
20250401,143000,689253264,2355,2355,2355,2355,332
20250401,142900,688471404,2355,2355,2355,2355,200
20250401,142800,688000404,2355,2345,2355,2345,63
20250401,142700,687852659,2345,2350,2350,2345,807
20250401,142600,685958649,2355,2360,2360,2355,1161
20250401,142500,683219364,2360,2360,2360,2360,0
20250401,142400,683219364,2360,2360,2360,2360,9
20250401,142300,683198124,2360,2360,2360,2360,134
20250401,142200,682881884,2365,2365,2365,2365,0
20250401,142100,682881884,2365,2365,2365,2365,87
20250401,142000,682676129,2370,2370,2370,2370,9
20250401,141900,682654799,2365,2365,2365,2365,0
20250401,141800,682654799,2365,2365,2365,2365,0
20250401,141700,682654799,2365,2365,2365,2365,0
20250401,141600,682654799,2365,2365,2365,2365,0
20250401,141500,682654799,2365,2365,2365,2365,0
20250401,141400,682654799,2365,2365,2365,2365,0
20250401,141300,682654799,2365,2370,2370,2365,960
20250401,141200,680380184,2385,2385,2385,2385,0
20250401,141100,680380184,2385,2385,2385,2385,0
20250401,141000,680380184,2385,2370,2385,2370,468
20250401,140900,679270654,2370,2370,2370,2370,20
20250401,140800,679223254,2365,2365,2365,2365,0
20250401,140700,679223254,2365,2365,2365,2365,0
20250401,140600,679223254,2365,2365,2365,2365,76
20250401,140500,679043514,2365,2365,2365,2365,50
20250401,140400,678925264,2360,2360,2360,2360,0
20250401,140300,678925264,2360,2360,2360,2360,51
20250401,140200,678804904,2360,2360,2360,2360,0
20250401,140100,678804904,2360,2360,2360,2360,0
20250401,140000,678804904,2360,2360,2360,2360,0
20250401,135900,678804904,2360,2360,2360,2360,0
20250401,135800,678804904,2360,2360,2360,2360,10
20250401,135700,678781304,2360,2360,2360,2360,0
20250401,135600,678781304,2360,2360,2360,2360,0
20250401,135500,678781304,2360,2360,2360,2360,0
20250401,135400,678781304,2360,2360,2360,2360,17
20250401,135300,678741184,2360,2360,2360,2360,0
20250401,135200,678741184,2360,2360,2360,2360,0
20250401,135100,678741184,2360,2360,2360,2360,50
20250401,135000,678623184,2355,2355,2355,2355,186
20250401,134900,678185154,2355,2355,2355,2355,1
20250401,134800,678182799,2355,2355,2355,2355,0
20250401,134700,678182799,2355,2355,2355,2355,13
20250401,134600,678152184,2355,2355,2355,2355,0
20250401,134500,678152184,2355,2355,2355,2355,150
20250401,134400,677798934,2355,2360,2360,2355,7
20250401,134300,677782434,2360,2360,2360,2360,0
20250401,134200,677782434,2360,2360,2360,2360,0
20250401,134100,677782434,2360,2360,2360,2360,0
20250401,134000,677782434,2360,2355,2360,2355,6
20250401,133900,677768279,2360,2360,2360,2360,0
20250401,133800,677768279,2360,2360,2360,2360,0
20250401,133700,677768279,2360,2360,2360,2360,120
20250401,133600,677485079,2350,2350,2350,2350,0
20250401,133500,677485079,2350,2350,2350,2350,0
20250401,133400,677485079,2350,2350,2350,2350,101
20250401,133300,677247729,2350,2350,2350,2350,200
20250401,133200,676777729,2345,2360,2360,2345,501
20250401,133100,675602134,2355,2350,2355,2350,2
20250401,133000,675597429,2350,2350,2350,2350,0
20250401,132900,675597429,2350,2350,2350,2350,0
20250401,132800,675597429,2350,2350,2350,2350,21
20250401,132700,675548079,2350,2350,2350,2350,16
20250401,132600,675510479,2345,2350,2350,2345,199
20250401,132500,675043339,2350,2350,2350,2350,1
20250401,132400,675040989,2360,2360,2360,2360,0
20250401,132300,675040989,2360,2360,2360,2350,25
20250401,132200,674982209,2345,2345,2345,2345,0
20250401,132100,674982209,2345,2345,2345,2345,0
20250401,132000,674982209,2345,2345,2345,2345,0
20250401,131900,674982209,2345,2345,2345,2345,0
20250401,131800,674982209,2345,2350,2350,2345,200
20250401,131700,674512774,2360,2360,2360,2360,1
20250401,131600,674510414,2360,2360,2360,2360,84
20250401,131500,674312174,2350,2350,2350,2350,1
20250401,131400,674309824,2340,2340,2340,2340,0
20250401,131300,674309824,2340,2340,2340,2340,0
20250401,131200,674309824,2340,2340,2340,2340,300
20250401,131100,673607824,2340,2350,2350,2340,510
20250401,131000,672411894,2345,2345,2345,2345,0
20250401,130900,672411894,2345,2345,2345,2345,1
20250401,130800,672409549,2340,2340,2340,2340,0
20250401,130700,672409549,2340,2340,2340,2340,81
20250401,130600,672220009,2335,2335,2335,2335,149
20250401,130500,671872094,2335,2345,2345,2335,2195
20250401,130400,666728519,2345,2350,2350,2345,537
20250401,130300,665466914,2350,2355,2355,2350,259
20250401,130200,664857259,2360,2360,2360,2360,0
20250401,130100,664857259,2360,2360,2360,2360,0
20250401,130000,664857259,2360,2360,2360,2360,0
20250401,125900,664857259,2360,2360,2360,2360,0
20250401,125800,664857259,2360,2360,2360,2360,0
20250401,125700,664857259,2360,2360,2360,2360,2
20250401,125600,664852539,2360,2355,2360,2350,14
20250401,125500,664819569,2345,2350,2350,2345,569
20250401,125400,663483459,2350,2360,2360,2350,663
20250401,125300,661920424,2360,2365,2365,2360,1470
20250401,125200,658447064,2370,2370,2370,2370,107
20250401,125100,658193474,2370,2370,2370,2370,44
20250401,125000,658089194,2370,2370,2370,2370,555
20250401,124900,656773844,2370,2375,2375,2370,253
20250401,124800,656174229,2370,2370,2370,2370,117
20250401,124700,655896939,2370,2370,2370,2370,0
20250401,124600,655896939,2370,2370,2370,2370,219
20250401,124500,655377909,2375,2375,2375,2370,108
20250401,124400,655121414,2375,2375,2375,2375,38
20250401,124300,655031164,2380,2380,2380,2380,0
20250401,124200,655031164,2380,2380,2380,2380,0
20250401,124100,655031164,2380,2380,2380,2380,44
20250401,124000,654926444,2380,2380,2380,2380,0
20250401,123900,654926444,2380,2380,2380,2380,0
20250401,123800,654926444,2380,2380,2380,2380,22
20250401,123700,654874084,2385,2385,2385,2385,776
20250401,123600,653023324,2385,2385,2385,2385,0
20250401,123500,653023324,2385,2385,2385,2385,118
20250401,123400,652741894,2385,2385,2385,2385,7
20250401,123300,652725199,2385,2385,2385,2385,31
20250401,123200,652651264,2385,2385,2385,2385,33
20250401,123100,652572559,2380,2380,2380,2380,0
20250401,123000,652572559,2380,2380,2380,2380,253
20250401,122900,651970419,2380,2380,2380,2380,0
20250401,122800,651970419,2380,2380,2380,2380,139
20250401,122700,651639599,2380,2380,2380,2380,0
20250401,122600,651639599,2380,2375,2380,2375,55
20250401,122500,651508724,2375,2365,2375,2365,51
20250401,122400,651387659,2365,2365,2365,2365,197
20250401,122300,650921754,2365,2365,2365,2365,100
20250401,122200,650685254,2360,2360,2360,2360,1
20250401,122100,650682894,2360,2360,2360,2360,0
20250401,122000,650682894,2360,2360,2360,2360,1319
20250401,121900,647570054,2360,2360,2360,2360,0
20250401,121800,647570054,2360,2365,2365,2360,44
20250401,121700,647466204,2360,2360,2360,2360,0
20250401,121600,647466204,2360,2370,2370,2360,1170
20250401,121500,644699929,2370,2370,2370,2370,203
20250401,121400,644218819,2370,2370,2370,2370,16
20250401,121300,644180899,2380,2380,2380,2380,0
20250401,121200,644180899,2380,2380,2380,2380,0
20250401,121100,644180899,2380,2380,2380,2380,0
20250401,121000,644180899,2380,2380,2380,2380,0
20250401,120900,644180899,2380,2380,2380,2380,10
20250401,120800,644157099,2380,2380,2380,2380,1
20250401,120700,644154719,2380,2380,2380,2380,10
20250401,120600,644130919,2375,2375,2375,2375,181
20250401,120500,643701044,2365,2365,2365,2365,0
20250401,120400,643701044,2365,2370,2370,2365,52
20250401,120300,643577924,2365,2365,2365,2365,760
20250401,120200,641780524,2370,2375,2375,2370,289
20250401,120100,641095349,2375,2375,2375,2375,6
20250401,120000,641081099,2375,2370,2375,2370,1522
20250401,115900,637471354,2365,2365,2365,2365,34
20250401,115800,637390944,2360,2370,2370,2360,3126
20250401,115700,630003749,2370,2370,2370,2370,0
20250401,115600,630003749,2370,2370,2370,2370,0
20250401,115500,630003749,2370,2380,2380,2370,153
20250401,115400,629641129,2380,2380,2380,2380,0
20250401,115300,629641129,2380,2380,2380,2380,2
20250401,115200,629636369,2370,2380,2380,2370,1452
20250401,115100,626194719,2380,2380,2380,2380,0
20250401,115000,626194719,2380,2380,2380,2380,0
20250401,114900,626194719,2380,2380,2380,2380,226
20250401,114800,625656839,2385,2380,2385,2380,271
20250401,114700,625011634,2380,2380,2380,2380,76
20250401,114600,624830754,2380,2380,2380,2380,0
20250401,114500,624830754,2380,2380,2380,2380,0
20250401,114400,624830754,2380,2380,2380,2380,0
20250401,114300,624830754,2380,2380,2380,2380,174
20250401,114200,624416634,2385,2385,2385,2385,0
20250401,114100,624416634,2385,2385,2385,2385,5
20250401,114000,624404709,2385,2385,2385,2385,277
20250401,113900,623744064,2385,2385,2385,2385,15
20250401,113800,623708289,2385,2385,2385,2385,0
20250401,113700,623708289,2385,2390,2390,2385,476
20250401,113600,622571099,2395,2395,2395,2395,0
20250401,113500,622571099,2395,2395,2395,2395,825
20250401,113400,620595224,2395,2395,2395,2395,0
20250401,113300,620595224,2395,2395,2395,2395,0
20250401,113200,620595224,2395,2390,2395,2390,202
20250401,113100,620112434,2400,2400,2400,2400,0
20250401,113000,620112434,2400,2400,2400,2400,393
20250401,112900,619169234,2405,2405,2410,2405,102
20250401,112800,618923889,2400,2395,2400,2395,200
20250401,112700,618444014,2390,2390,2390,2390,60
20250401,112600,618300614,2390,2390,2390,2390,1
20250401,112500,618298224,2390,2390,2390,2390,0
20250401,112400,618298224,2390,2390,2390,2390,0
20250401,112300,618298224,2390,2390,2390,2390,100
20250401,112200,618059224,2405,2405,2405,2405,5
20250401,112100,618047199,2405,2405,2405,2405,0
20250401,112000,618047199,2405,2405,2405,2405,0
20250401,111900,618047199,2405,2390,2410,2390,25
20250401,111800,617987179,2415,2410,2415,2410,120
20250401,111700,617697724,2405,2400,2405,2400,333
20250401,111600,616896934,2405,2405,2405,2405,1
20250401,111500,616894529,2405,2400,2405,2400,200
20250401,111400,616413789,2400,2400,2400,2400,40
20250401,111300,616317789,2405,2390,2405,2390,98
20250401,111200,616082779,2385,2380,2385,2370,126
20250401,111100,615782399,2365,2390,2390,2365,1885
20250401,111000,611312134,2380,2380,2380,2380,449
20250401,110900,610243514,2390,2390,2390,2390,3
20250401,110800,610236344,2390,2390,2390,2390,0
20250401,110700,610236344,2390,2390,2390,2390,3
20250401,110600,610229174,2390,2385,2390,2380,401
20250401,110500,609272764,2380,2385,2385,2380,21
20250401,110400,609222764,2390,2390,2390,2380,42
20250401,110300,609122679,2380,2395,2395,2375,1842
20250401,110200,604733374,2395,2395,2395,2395,0
20250401,110100,604733374,2395,2395,2395,2395,0
20250401,110000,604733374,2395,2395,2395,2395,0
20250401,105900,604733374,2395,2390,2395,2390,630
20250401,105800,603227624,2385,2380,2385,2380,888
20250401,105700,601114134,2380,2390,2390,2375,926
20250401,105600,598907189,2390,2400,2400,2390,1464
20250401,105500,595396964,2400,2400,2400,2400,44
20250401,105400,595291364,2400,2415,2415,2400,269
20250401,105300,594643359,2410,2410,2410,2410,640
20250401,105200,593100959,2410,2420,2420,2410,884
20250401,105100,590969519,2420,2420,2420,2420,0
20250401,105000,590969519,2420,2420,2420,2420,1
20250401,104900,590967099,2425,2405,2425,2405,438
20250401,104800,589913689,2405,2420,2420,2405,616
20250401,104700,588431809,2405,2405,2405,2405,0
20250401,104600,588431809,2405,2405,2405,2405,7
20250401,104500,588414974,2405,2405,2405,2405,0
20250401,104400,588414974,2405,2410,2410,2400,4185
20250401,104300,578348274,2410,2410,2410,2410,41
20250401,104200,578249464,2410,2410,2410,2410,100
20250401,104100,578008464,2415,2415,2415,2415,1766
20250401,104000,573743574,2415,2415,2415,2415,2
20250401,103900,573738744,2430,2430,2430,2430,0
20250401,103800,573738744,2430,2415,2430,2415,19
20250401,103700,573692589,2415,2415,2415,2415,194
20250401,103600,573224079,2435,2435,2435,2435,0
20250401,103500,573224079,2435,2435,2435,2435,101
20250401,103400,572978144,2435,2430,2435,2430,176
20250401,103300,572549594,2435,2435,2435,2435,411
20250401,103200,571548809,2440,2430,2440,2430,822
20250401,103100,569547469,2430,2415,2430,2400,482
20250401,103000,568380399,2420,2420,2420,2420,1
20250401,102900,568377979,2415,2415,2415,2415,1
20250401,102800,568375564,2415,2415,2415,2415,0
20250401,102700,568375564,2415,2415,2415,2415,0
20250401,102600,568375564,2415,2410,2420,2410,3
20250401,102500,568368319,2410,2395,2410,2395,27
20250401,102400,568303399,2410,2410,2410,2410,0
20250401,102300,568303399,2410,2410,2410,2410,2
20250401,102200,568298579,2410,2410,2410,2410,2
20250401,102100,568293759,2410,2400,2410,2400,432
20250401,102000,567256759,2400,2400,2400,2400,17
20250401,101900,567215959,2405,2405,2405,2405,0
20250401,101800,567215959,2405,2405,2405,2405,831
20250401,101700,565217404,2410,2410,2410,2410,61
20250401,101600,565070394,2415,2415,2415,2415,8
20250401,101500,565051074,2415,2425,2425,2415,2260
20250401,101400,559570599,2420,2420,2420,2415,34
20250401,101300,559488329,2425,2430,2430,2425,3019
20250401,101200,552152259,2430,2430,2430,2430,150
20250401,101100,551787759,2430,2435,2435,2430,1599
20250401,101000,547901989,2435,2430,2435,2430,304
20250401,100900,547161759,2430,2425,2430,2425,735
20250401,100800,545378189,2405,2405,2405,2405,0
20250401,100700,545378189,2405,2425,2425,2405,542
20250401,100600,544067139,2425,2420,2425,2420,404
20250401,100500,543088529,2420,2390,2420,2390,3696
20250401,100400,534178574,2375,2385,2385,2375,325
20250401,100300,533405044,2385,2385,2385,2385,1
20250401,100200,533402659,2390,2390,2390,2390,1
20250401,100100,533400269,2400,2395,2400,2395,17
20250401,100000,533359474,2400,2370,2400,2370,1084
20250401,095900,530777639,2370,2380,2380,2370,2188
20250401,095800,525584264,2385,2380,2385,2380,23
20250401,095700,525529509,2380,2385,2390,2380,338
20250401,095600,524723579,2390,2390,2390,2390,50
20250401,095500,524604079,2390,2390,2390,2390,220
20250401,095400,524078279,2390,2395,2395,2390,250
20250401,095300,523480529,2395,2395,2395,2395,0
20250401,095200,523480529,2395,2395,2395,2395,253
20250401,095100,522874594,2395,2400,2400,2395,213
20250401,095000,522363409,2400,2400,2400,2400,604
20250401,094900,520913809,2400,2405,2405,2400,2822
20250401,094800,514140999,2400,2400,2400,2400,664
20250401,094700,512547399,2395,2395,2400,2395,125
20250401,094600,512248014,2390,2390,2390,2385,485
20250401,094500,511090289,2390,2390,2390,2390,306
20250401,094400,510358949,2390,2390,2390,2390,10
20250401,094300,510335049,2390,2390,2390,2390,500
20250401,094200,509140049,2390,2410,2410,2385,644
20250401,094100,507600834,2380,2415,2415,2370,4257
20250401,094000,497401234,2415,2420,2420,2415,135
20250401,093900,497075189,2425,2405,2425,2405,601
20250401,093800,495621739,2405,2405,2405,2405,3
20250401,093700,495614524,2405,2410,2415,2405,1684
20250401,093600,491557659,2410,2405,2410,2390,956
20250401,093500,489262629,2410,2405,2415,2375,4833
20250401,093400,477727849,2405,2410,2410,2400,601
20250401,093300,476283299,2430,2420,2430,2405,2540
20250401,093200,470149544,2420,2415,2420,2415,489
20250401,093100,468967494,2420,2425,2425,2420,855
20250401,093000,466897659,2425,2430,2430,2425,570
20250401,092900,465512584,2430,2445,2445,2430,2613
20250401,092800,459148424,2435,2440,2450,2435,1076
20250401,092700,456525964,2440,2450,2450,2435,2239
20250401,092600,451068819,2455,2450,2455,2450,1127
20250401,092500,448303059,2450,2435,2450,2435,1306
20250401,092400,445109674,2435,2420,2435,2420,415
20250401,092300,444102609,2430,2425,2430,2415,3720
20250401,092200,435105454,2425,2425,2430,2425,697
20250401,092100,433415129,2425,2435,2440,2420,2594
20250401,092000,427130129,2435,2470,2480,2405,8468
20250401,091900,406533449,2470,2485,2540,2470,13486
20250401,091800,372753859,2485,2445,2540,2445,66846
20250401,091700,204874835,2445,2370,2445,2370,15051
20250401,091600,168533045,2370,2370,2370,2370,205
20250401,091500,168047195,2370,2380,2380,2370,3067
20250401,091400,160766720,2380,2380,2385,2380,718
20250401,091300,159056995,2380,2400,2400,2380,2605
20250401,091200,152829905,2400,2400,2405,2400,702
20250401,091100,151145070,2405,2380,2405,2380,1626
20250401,091000,147246540,2385,2385,2385,2380,233
20250401,090900,146691590,2380,2380,2400,2380,1290
20250401,090800,143604340,2375,2365,2375,2360,3611
20250401,090700,135062645,2370,2420,2420,2365,8813
20250401,090600,113914095,2425,2420,2430,2415,422
20250401,090500,112888895,2410,2435,2475,2410,9704
20250401,090400,89205475,2435,2400,2435,2400,2929
20250401,090300,82112420,2400,2400,2450,2390,3846
20250401,090200,72863600,2405,2420,2440,2405,4799
20250401,090100,61267300,2425,2455,2485,2420,11311
20250401,090000,33538540,2460,2410,2500,2410,13677
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 210200 733129989 2340 2340 2340 2340 2699
3 20250401 210100 733129989 2340 2340 2340 2340 0
4 20250401 210000 733129989 2340 2340 2340 2340 0
5 20250401 205900 733129989 2340 2340 2340 2340 0
6 20250401 205800 733129989 2340 2340 2340 2340 0
7 20250401 205700 733129989 2340 2340 2340 2340 0
8 20250401 205600 733129989 2340 2340 2340 2340 0
9 20250401 205500 733129989 2340 2340 2340 2340 0
10 20250401 205400 733129989 2340 2340 2340 2340 0
11 20250401 205300 733129989 2340 2340 2340 2340 0
12 20250401 205200 733129989 2340 2340 2340 2340 0
13 20250401 205100 733129989 2340 2340 2340 2340 0
14 20250401 205000 733129989 2340 2340 2340 2340 0
15 20250401 204900 733129989 2340 2340 2340 2340 0
16 20250401 204800 733129989 2340 2340 2340 2340 0
17 20250401 204700 733129989 2340 2340 2340 2340 0
18 20250401 204600 733129989 2340 2340 2340 2340 0
19 20250401 204500 733129989 2340 2340 2340 2340 0
20 20250401 204400 733129989 2340 2340 2340 2340 0
21 20250401 204300 733129989 2340 2340 2340 2340 0
22 20250401 204200 733129989 2340 2340 2340 2340 0
23 20250401 204100 733129989 2340 2340 2340 2340 0
24 20250401 204000 733129989 2340 2340 2340 2340 0
25 20250401 203900 733129989 2340 2340 2340 2340 0
26 20250401 203800 733129989 2340 2340 2340 2340 0
27 20250401 203700 733129989 2340 2340 2340 2340 0
28 20250401 203600 733129989 2340 2340 2340 2340 0
29 20250401 203500 733129989 2340 2340 2340 2340 0
30 20250401 203400 733129989 2340 2340 2340 2340 0
31 20250401 203300 733129989 2340 2340 2340 2340 0
32 20250401 203200 733129989 2340 2340 2340 2340 2699
33 20250401 203100 733129989 2340 2340 2340 2340 0
34 20250401 203000 733129989 2340 2340 2340 2340 0
35 20250401 202900 733129989 2340 2340 2340 2340 0
36 20250401 202800 733129989 2340 2340 2340 2340 0
37 20250401 202700 733129989 2340 2340 2340 2340 0
38 20250401 202600 733129989 2340 2340 2340 2340 0
39 20250401 202500 733129989 2340 2340 2340 2340 0
40 20250401 202400 733129989 2340 2340 2340 2340 0
41 20250401 202300 733129989 2340 2340 2340 2340 0
42 20250401 202200 733129989 2340 2340 2340 2340 0
43 20250401 202100 733129989 2340 2340 2340 2340 0
44 20250401 202000 733129989 2340 2340 2340 2340 0
45 20250401 201900 733129989 2340 2340 2340 2340 0
46 20250401 201800 733129989 2340 2340 2340 2340 0
47 20250401 201700 733129989 2340 2340 2340 2340 0
48 20250401 201600 733129989 2340 2340 2340 2340 0
49 20250401 201500 733129989 2340 2340 2340 2340 0
50 20250401 201400 733129989 2340 2340 2340 2340 0
51 20250401 201300 733129989 2340 2340 2340 2340 0
52 20250401 201200 733129989 2340 2340 2340 2340 0
53 20250401 201100 733129989 2340 2340 2340 2340 0
54 20250401 201000 733129989 2340 2340 2340 2340 0
55 20250401 200900 733129989 2340 2340 2340 2340 0
56 20250401 200800 733129989 2340 2340 2340 2340 0
57 20250401 200700 733129989 2340 2340 2340 2340 0
58 20250401 200600 733129989 2340 2340 2340 2340 0
59 20250401 200500 733129989 2340 2340 2340 2340 0
60 20250401 200400 733129989 2340 2340 2340 2340 0
61 20250401 200300 733129989 2340 2340 2340 2340 0
62 20250401 200200 733129989 2340 2340 2340 2340 2699
63 20250401 200100 733129989 2340 2340 2340 2340 0
64 20250401 200000 733129989 2340 2340 2340 2340 0
65 20250401 195900 733129989 2340 2340 2340 2340 0
66 20250401 195800 733129989 2340 2340 2340 2340 0
67 20250401 195700 733129989 2340 2340 2340 2340 0
68 20250401 195600 733129989 2340 2340 2340 2340 0
69 20250401 195500 733129989 2340 2340 2340 2340 0
70 20250401 195400 733129989 2340 2340 2340 2340 0
71 20250401 195300 733129989 2340 2340 2340 2340 0
72 20250401 195200 733129989 2340 2340 2340 2340 0
73 20250401 195100 733129989 2340 2340 2340 2340 0
74 20250401 195000 733129989 2340 2340 2340 2340 0
75 20250401 194900 733129989 2340 2340 2340 2340 0
76 20250401 194800 733129989 2340 2340 2340 2340 0
77 20250401 194700 733129989 2340 2340 2340 2340 0
78 20250401 194600 733129989 2340 2340 2340 2340 0
79 20250401 194500 733129989 2340 2340 2340 2340 0
80 20250401 194400 733129989 2340 2340 2340 2340 0
81 20250401 194300 733129989 2340 2340 2340 2340 0
82 20250401 194200 733129989 2340 2340 2340 2340 0
83 20250401 194100 733129989 2340 2340 2340 2340 0
84 20250401 194000 733129989 2340 2340 2340 2340 0
85 20250401 193900 733129989 2340 2340 2340 2340 0
86 20250401 193800 733129989 2340 2340 2340 2340 0
87 20250401 193700 733129989 2340 2340 2340 2340 0
88 20250401 193600 733129989 2340 2340 2340 2340 0
89 20250401 193500 733129989 2340 2340 2340 2340 0
90 20250401 193400 733129989 2340 2340 2340 2340 0
91 20250401 193300 733129989 2340 2340 2340 2340 0
92 20250401 193200 733129989 2340 2340 2340 2340 2699
93 20250401 193100 733129989 2340 2340 2340 2340 0
94 20250401 193000 733129989 2340 2340 2340 2340 0
95 20250401 192900 733129989 2340 2340 2340 2340 0
96 20250401 192800 733129989 2340 2340 2340 2340 0
97 20250401 192700 733129989 2340 2340 2340 2340 0
98 20250401 192600 733129989 2340 2340 2340 2340 0
99 20250401 192500 733129989 2340 2340 2340 2340 0
100 20250401 192400 733129989 2340 2340 2340 2340 0
101 20250401 192300 733129989 2340 2340 2340 2340 0
102 20250401 192200 733129989 2340 2340 2340 2340 0
103 20250401 192100 733129989 2340 2340 2340 2340 0
104 20250401 192000 733129989 2340 2340 2340 2340 0
105 20250401 191900 733129989 2340 2340 2340 2340 0
106 20250401 191800 733129989 2340 2340 2340 2340 0
107 20250401 191700 733129989 2340 2340 2340 2340 0
108 20250401 191600 733129989 2340 2340 2340 2340 0
109 20250401 191500 733129989 2340 2340 2340 2340 0
110 20250401 191400 733129989 2340 2340 2340 2340 0
111 20250401 191300 733129989 2340 2340 2340 2340 0
112 20250401 191200 733129989 2340 2340 2340 2340 0
113 20250401 191100 733129989 2340 2340 2340 2340 0
114 20250401 191000 733129989 2340 2340 2340 2340 0
115 20250401 190900 733129989 2340 2340 2340 2340 0
116 20250401 190800 733129989 2340 2340 2340 2340 0
117 20250401 190700 733129989 2340 2340 2340 2340 0
118 20250401 190600 733129989 2340 2340 2340 2340 0
119 20250401 190500 733129989 2340 2340 2340 2340 0
120 20250401 190400 733129989 2340 2340 2340 2340 0
121 20250401 190300 733129989 2340 2340 2340 2340 0
122 20250401 190200 733129989 2340 2340 2340 2340 2699
123 20250401 190100 733129989 2340 2340 2340 2340 0
124 20250401 190000 733129989 2340 2340 2340 2340 0
125 20250401 185900 733129989 2340 2340 2340 2340 0
126 20250401 185800 733129989 2340 2340 2340 2340 0
127 20250401 185700 733129989 2340 2340 2340 2340 0
128 20250401 185600 733129989 2340 2340 2340 2340 0
129 20250401 185500 733129989 2340 2340 2340 2340 0
130 20250401 185400 733129989 2340 2340 2340 2340 0
131 20250401 185300 733129989 2340 2340 2340 2340 0
132 20250401 185200 733129989 2340 2340 2340 2340 0
133 20250401 185100 733129989 2340 2340 2340 2340 0
134 20250401 185000 733129989 2340 2340 2340 2340 0
135 20250401 184900 733129989 2340 2340 2340 2340 0
136 20250401 184800 733129989 2340 2340 2340 2340 0
137 20250401 184700 733129989 2340 2340 2340 2340 0
138 20250401 184600 733129989 2340 2340 2340 2340 0
139 20250401 184500 733129989 2340 2340 2340 2340 0
140 20250401 184400 733129989 2340 2340 2340 2340 0
141 20250401 184300 733129989 2340 2340 2340 2340 0
142 20250401 184200 733129989 2340 2340 2340 2340 0
143 20250401 184100 733129989 2340 2340 2340 2340 0
144 20250401 184000 733129989 2340 2340 2340 2340 0
145 20250401 183900 733129989 2340 2340 2340 2340 0
146 20250401 183800 733129989 2340 2340 2340 2340 0
147 20250401 183700 733129989 2340 2340 2340 2340 0
148 20250401 183600 733129989 2340 2340 2340 2340 0
149 20250401 183500 733129989 2340 2340 2340 2340 0
150 20250401 183400 733129989 2340 2340 2340 2340 0
151 20250401 183300 733129989 2340 2340 2340 2340 0
152 20250401 183200 733129989 2340 2340 2340 2340 2699
153 20250401 183100 733129989 2340 2340 2340 2340 0
154 20250401 183000 733129989 2340 2340 2340 2340 0
155 20250401 182900 733129989 2340 2340 2340 2340 0
156 20250401 182800 733129989 2340 2340 2340 2340 0
157 20250401 182700 733129989 2340 2340 2340 2340 0
158 20250401 182600 733129989 2340 2340 2340 2340 0
159 20250401 182500 733129989 2340 2340 2340 2340 0
160 20250401 182400 733129989 2340 2340 2340 2340 0
161 20250401 182300 733129989 2340 2340 2340 2340 0
162 20250401 182200 733129989 2340 2340 2340 2340 0
163 20250401 182100 733129989 2340 2340 2340 2340 0
164 20250401 182000 733129989 2340 2340 2340 2340 0
165 20250401 181900 733129989 2340 2340 2340 2340 0
166 20250401 181800 733129989 2340 2340 2340 2340 0
167 20250401 181700 733129989 2340 2340 2340 2340 0
168 20250401 181600 733129989 2340 2340 2340 2340 0
169 20250401 181500 733129989 2340 2340 2340 2340 0
170 20250401 181400 733129989 2340 2340 2340 2340 0
171 20250401 181300 733129989 2340 2340 2340 2340 0
172 20250401 181200 733129989 2340 2340 2340 2340 0
173 20250401 181100 733129989 2340 2340 2340 2340 0
174 20250401 181000 733129989 2340 2340 2340 2340 0
175 20250401 180900 733129989 2340 2340 2340 2340 0
176 20250401 180800 733129989 2340 2340 2340 2340 0
177 20250401 180700 733129989 2340 2340 2340 2340 0
178 20250401 180600 733129989 2340 2340 2340 2340 0
179 20250401 180500 733129989 2340 2340 2340 2340 0
180 20250401 180400 733129989 2340 2340 2340 2340 0
181 20250401 180300 733129989 2340 2340 2340 2340 0
182 20250401 180200 733129989 2340 2340 2340 2340 2699
183 20250401 180100 733129989 2340 2340 2340 2340 0
184 20250401 180000 733129989 2340 2340 2340 2340 0
185 20250401 175900 733129989 2340 2340 2340 2340 0
186 20250401 175800 733129989 2340 2340 2340 2340 0
187 20250401 175700 733129989 2340 2340 2340 2340 0
188 20250401 175600 733129989 2340 2340 2340 2340 0
189 20250401 175500 733129989 2340 2340 2340 2340 0
190 20250401 175400 733129989 2340 2340 2340 2340 0
191 20250401 175300 733129989 2340 2340 2340 2340 0
192 20250401 175200 733129989 2340 2340 2340 2340 0
193 20250401 175100 733129989 2340 2340 2340 2340 0
194 20250401 175000 733129989 2340 2340 2340 2340 0
195 20250401 174900 733129989 2340 2340 2340 2340 0
196 20250401 174800 733129989 2340 2340 2340 2340 0
197 20250401 174700 733129989 2340 2340 2340 2340 0
198 20250401 174600 733129989 2340 2340 2340 2340 0
199 20250401 174500 733129989 2340 2340 2340 2340 0
200 20250401 174400 733129989 2340 2340 2340 2340 0
201 20250401 174300 733129989 2340 2340 2340 2340 0
202 20250401 174200 733129989 2340 2340 2340 2340 0
203 20250401 174100 733129989 2340 2340 2340 2340 0
204 20250401 174000 733129989 2340 2340 2340 2340 0
205 20250401 173900 733129989 2340 2340 2340 2340 0
206 20250401 173800 733129989 2340 2340 2340 2340 0
207 20250401 173700 733129989 2340 2340 2340 2340 0
208 20250401 173600 733129989 2340 2340 2340 2340 0
209 20250401 173500 733129989 2340 2340 2340 2340 0
210 20250401 173400 733129989 2340 2340 2340 2340 0
211 20250401 173300 733129989 2340 2340 2340 2340 0
212 20250401 173200 733129989 2340 2340 2340 2340 2699
213 20250401 173100 733129989 2340 2340 2340 2340 0
214 20250401 173000 733129989 2340 2340 2340 2340 0
215 20250401 172900 733129989 2340 2340 2340 2340 0
216 20250401 172800 733129989 2340 2340 2340 2340 0
217 20250401 172700 733129989 2340 2340 2340 2340 0
218 20250401 172600 733129989 2340 2340 2340 2340 0
219 20250401 172500 733129989 2340 2340 2340 2340 0
220 20250401 172400 733129989 2340 2340 2340 2340 0
221 20250401 172300 733129989 2340 2340 2340 2340 0
222 20250401 172200 733129989 2340 2340 2340 2340 0
223 20250401 172100 733129989 2340 2340 2340 2340 0
224 20250401 172000 733129989 2340 2340 2340 2340 0
225 20250401 171900 733129989 2340 2340 2340 2340 0
226 20250401 171800 733129989 2340 2340 2340 2340 0
227 20250401 171700 733129989 2340 2340 2340 2340 0
228 20250401 171600 733129989 2340 2340 2340 2340 0
229 20250401 171500 733129989 2340 2340 2340 2340 0
230 20250401 171400 733129989 2340 2340 2340 2340 0
231 20250401 171300 733129989 2340 2340 2340 2340 0
232 20250401 171200 733129989 2340 2340 2340 2340 0
233 20250401 171100 733129989 2340 2340 2340 2340 0
234 20250401 171000 733129989 2340 2340 2340 2340 0
235 20250401 170900 733129989 2340 2340 2340 2340 0
236 20250401 170800 733129989 2340 2340 2340 2340 0
237 20250401 170700 733129989 2340 2340 2340 2340 0
238 20250401 170600 733129989 2340 2340 2340 2340 0
239 20250401 170500 733129989 2340 2340 2340 2340 0
240 20250401 170400 733129989 2340 2340 2340 2340 0
241 20250401 170300 733129989 2340 2340 2340 2340 0
242 20250401 170200 733129989 2340 2340 2340 2340 2699
243 20250401 170100 733129989 2340 2340 2340 2340 0
244 20250401 170000 733129989 2340 2340 2340 2340 0
245 20250401 165900 733129989 2340 2340 2340 2340 0
246 20250401 165800 733129989 2340 2340 2340 2340 0
247 20250401 165700 733129989 2340 2340 2340 2340 0
248 20250401 165600 733129989 2340 2340 2340 2340 0
249 20250401 165500 733129989 2340 2340 2340 2340 0
250 20250401 165400 733129989 2340 2340 2340 2340 0
251 20250401 165300 733129989 2340 2340 2340 2340 0
252 20250401 165200 733129989 2340 2340 2340 2340 0
253 20250401 165100 733129989 2340 2340 2340 2340 0
254 20250401 165000 733129989 2340 2340 2340 2340 0
255 20250401 164900 733129989 2340 2340 2340 2340 0
256 20250401 164800 733129989 2340 2340 2340 2340 0
257 20250401 164700 733129989 2340 2340 2340 2340 0
258 20250401 164600 733129989 2340 2340 2340 2340 0
259 20250401 164500 733129989 2340 2340 2340 2340 0
260 20250401 164400 733129989 2340 2340 2340 2340 0
261 20250401 164300 733129989 2340 2340 2340 2340 0
262 20250401 164200 733129989 2340 2340 2340 2340 0
263 20250401 164100 733129989 2340 2340 2340 2340 0
264 20250401 164000 733129989 2340 2340 2340 2340 0
265 20250401 163900 733129989 2340 2340 2340 2340 0
266 20250401 163800 733129989 2340 2340 2340 2340 0
267 20250401 163700 733129989 2340 2340 2340 2340 0
268 20250401 163600 733129989 2340 2340 2340 2340 0
269 20250401 163500 733129989 2340 2340 2340 2340 0
270 20250401 163400 733129989 2340 2340 2340 2340 0
271 20250401 163300 733129989 2340 2340 2340 2340 0
272 20250401 163200 733129989 2340 2340 2340 2340 2699
273 20250401 163100 733129989 2340 2340 2340 2340 0
274 20250401 163000 733129989 2340 2340 2340 2340 0
275 20250401 162900 733129989 2340 2340 2340 2340 0
276 20250401 162800 733129989 2340 2340 2340 2340 0
277 20250401 162700 733129989 2340 2340 2340 2340 0
278 20250401 162600 733129989 2340 2340 2340 2340 0
279 20250401 162500 733129989 2340 2340 2340 2340 0
280 20250401 162400 733129989 2340 2340 2340 2340 0
281 20250401 162300 733129989 2340 2340 2340 2340 0
282 20250401 162200 733129989 2340 2340 2340 2340 0
283 20250401 162100 733129989 2340 2340 2340 2340 0
284 20250401 162000 733129989 2340 2340 2340 2340 0
285 20250401 161900 733129989 2340 2340 2340 2340 0
286 20250401 161800 733129989 2340 2340 2340 2340 0
287 20250401 161700 733129989 2340 2340 2340 2340 0
288 20250401 161600 733129989 2340 2340 2340 2340 0
289 20250401 161500 733129989 2340 2340 2340 2340 0
290 20250401 161400 733129989 2340 2340 2340 2340 0
291 20250401 161300 733129989 2340 2340 2340 2340 0
292 20250401 161200 733129989 2340 2340 2340 2340 0
293 20250401 161100 733129989 2340 2340 2340 2340 0
294 20250401 161000 733129989 2340 2340 2340 2340 0
295 20250401 160900 733129989 2340 2340 2340 2340 0
296 20250401 160800 733129989 2340 2340 2340 2340 0
297 20250401 160700 733129989 2340 2340 2340 2340 0
298 20250401 160600 733129989 2340 2340 2340 2340 0
299 20250401 160500 733129989 2340 2340 2340 2340 0
300 20250401 160400 733129989 2340 2340 2340 2340 0
301 20250401 160300 733129989 2340 2340 2340 2340 0
302 20250401 160200 733129989 2340 2340 2340 2340 2699
303 20250401 160100 733129989 2340 2340 2340 2340 0
304 20250401 160000 733129989 2340 2340 2340 2340 0
305 20250401 155900 733129989 2340 2340 2340 2340 0
306 20250401 155800 733129989 2340 2340 2340 2340 0
307 20250401 155700 733129989 2340 2340 2340 2340 0
308 20250401 155600 733129989 2340 2340 2340 2340 0
309 20250401 155500 733129989 2340 2340 2340 2340 0
310 20250401 155400 733129989 2340 2340 2340 2340 0
311 20250401 155300 733129989 2340 2340 2340 2340 0
312 20250401 155200 733129989 2340 2340 2340 2340 0
313 20250401 155100 733129989 2340 2340 2340 2340 0
314 20250401 155000 733129989 2340 2340 2340 2340 0
315 20250401 154900 733129989 2340 2340 2340 2340 0
316 20250401 154800 733129989 2340 2340 2340 2340 0
317 20250401 154700 733129989 2340 2340 2340 2340 0
318 20250401 154600 733129989 2340 2340 2340 2340 0
319 20250401 154500 733129989 2340 2340 2340 2340 0
320 20250401 154400 733129989 2340 2340 2340 2340 0
321 20250401 154300 733129989 2340 2340 2340 2340 0
322 20250401 154200 733129989 2340 2340 2340 2340 0
323 20250401 154100 733129989 2340 2340 2340 2340 0
324 20250401 154000 733129989 2340 2340 2340 2340 0
325 20250401 153900 733129989 2340 2340 2340 2340 0
326 20250401 153800 733129989 2340 2340 2340 2340 0
327 20250401 153700 733129989 2340 2340 2340 2340 0
328 20250401 153600 733129989 2340 2340 2340 2340 0
329 20250401 153500 733129989 2340 2340 2340 2340 0
330 20250401 153400 733129989 2340 2340 2340 2340 0
331 20250401 153300 733129989 2340 2340 2340 2340 0
332 20250401 153200 733129989 2340 2340 2340 2340 2699
333 20250401 153100 733129989 2340 2340 2340 2340 0
334 20250401 153000 733129989 2340 2340 2340 2340 2699
335 20250401 152900 726814329 2355 2355 2355 2355 0
336 20250401 152800 726814329 2355 2355 2355 2355 0
337 20250401 152700 726814329 2355 2355 2355 2355 0
338 20250401 152600 726814329 2355 2355 2355 2355 0
339 20250401 152500 726814329 2355 2355 2355 2355 0
340 20250401 152400 726814329 2355 2355 2355 2355 0
341 20250401 152300 726814329 2355 2355 2355 2355 0
342 20250401 152200 726814329 2355 2355 2355 2355 0
343 20250401 152100 726814329 2355 2355 2355 2355 0
344 20250401 152000 726814329 2355 2355 2355 2355 0
345 20250401 151900 726814329 2355 2360 2360 2340 2700
346 20250401 151800 720477504 2355 2355 2355 2350 230
347 20250401 151700 719936239 2360 2360 2360 2355 4
348 20250401 151600 719926809 2360 2360 2360 2360 10
349 20250401 151500 719903209 2370 2355 2370 2355 2
350 20250401 151400 719898484 2370 2370 2370 2370 1
351 20250401 151300 719896114 2355 2370 2370 2355 3015
352 20250401 151200 712790659 2375 2375 2375 2375 29
353 20250401 151100 712721784 2360 2360 2360 2360 0
354 20250401 151000 712721784 2360 2360 2360 2360 0
355 20250401 150900 712721784 2360 2360 2360 2360 15
356 20250401 150800 712686384 2380 2380 2380 2380 1
357 20250401 150700 712684004 2380 2380 2380 2380 502
358 20250401 150600 711489244 2360 2370 2370 2360 3537
359 20250401 150500 703126839 2370 2370 2370 2370 15
360 20250401 150400 703091289 2380 2380 2380 2380 1
361 20250401 150300 703088909 2360 2370 2370 2360 1813
362 20250401 150200 698792744 2380 2380 2380 2380 501
363 20250401 150100 697600364 2380 2370 2380 2370 226
364 20250401 150000 697064594 2370 2370 2370 2370 60
365 20250401 145900 696922394 2380 2360 2380 2360 26
366 20250401 145800 696860634 2385 2360 2385 2360 638
367 20250401 145700 695343559 2355 2355 2355 2355 0
368 20250401 145600 695343559 2355 2360 2360 2355 81
369 20250401 145500 695152744 2360 2355 2360 2350 40
370 20250401 145400 695058414 2355 2355 2355 2355 23
371 20250401 145300 695004249 2360 2360 2360 2360 23
372 20250401 145200 694949969 2350 2360 2360 2350 1991
373 20250401 145100 690258169 2365 2365 2365 2365 4
374 20250401 145000 690248709 2365 2370 2370 2365 30
375 20250401 144900 690177714 2365 2365 2365 2365 10
376 20250401 144800 690154064 2360 2360 2360 2360 0
377 20250401 144700 690154064 2360 2360 2360 2360 0
378 20250401 144600 690154064 2360 2360 2360 2360 0
379 20250401 144500 690154064 2360 2360 2360 2360 0
380 20250401 144400 690154064 2360 2360 2360 2360 1
381 20250401 144300 690151704 2360 2360 2360 2360 100
382 20250401 144200 689915704 2360 2360 2360 2360 0
383 20250401 144100 689915704 2360 2360 2360 2360 0
384 20250401 144000 689915704 2360 2360 2360 2360 1
385 20250401 143900 689913344 2355 2355 2355 2355 194
386 20250401 143800 689456474 2370 2370 2370 2370 0
387 20250401 143700 689456474 2370 2370 2370 2370 0
388 20250401 143600 689456474 2370 2370 2370 2370 0
389 20250401 143500 689456474 2370 2370 2370 2370 0
390 20250401 143400 689456474 2370 2370 2370 2370 0
391 20250401 143300 689456474 2370 2370 2370 2370 0
392 20250401 143200 689456474 2370 2350 2370 2350 86
393 20250401 143100 689253264 2355 2355 2355 2355 0
394 20250401 143000 689253264 2355 2355 2355 2355 332
395 20250401 142900 688471404 2355 2355 2355 2355 200
396 20250401 142800 688000404 2355 2345 2355 2345 63
397 20250401 142700 687852659 2345 2350 2350 2345 807
398 20250401 142600 685958649 2355 2360 2360 2355 1161
399 20250401 142500 683219364 2360 2360 2360 2360 0
400 20250401 142400 683219364 2360 2360 2360 2360 9
401 20250401 142300 683198124 2360 2360 2360 2360 134
402 20250401 142200 682881884 2365 2365 2365 2365 0
403 20250401 142100 682881884 2365 2365 2365 2365 87
404 20250401 142000 682676129 2370 2370 2370 2370 9
405 20250401 141900 682654799 2365 2365 2365 2365 0
406 20250401 141800 682654799 2365 2365 2365 2365 0
407 20250401 141700 682654799 2365 2365 2365 2365 0
408 20250401 141600 682654799 2365 2365 2365 2365 0
409 20250401 141500 682654799 2365 2365 2365 2365 0
410 20250401 141400 682654799 2365 2365 2365 2365 0
411 20250401 141300 682654799 2365 2370 2370 2365 960
412 20250401 141200 680380184 2385 2385 2385 2385 0
413 20250401 141100 680380184 2385 2385 2385 2385 0
414 20250401 141000 680380184 2385 2370 2385 2370 468
415 20250401 140900 679270654 2370 2370 2370 2370 20
416 20250401 140800 679223254 2365 2365 2365 2365 0
417 20250401 140700 679223254 2365 2365 2365 2365 0
418 20250401 140600 679223254 2365 2365 2365 2365 76
419 20250401 140500 679043514 2365 2365 2365 2365 50
420 20250401 140400 678925264 2360 2360 2360 2360 0
421 20250401 140300 678925264 2360 2360 2360 2360 51
422 20250401 140200 678804904 2360 2360 2360 2360 0
423 20250401 140100 678804904 2360 2360 2360 2360 0
424 20250401 140000 678804904 2360 2360 2360 2360 0
425 20250401 135900 678804904 2360 2360 2360 2360 0
426 20250401 135800 678804904 2360 2360 2360 2360 10
427 20250401 135700 678781304 2360 2360 2360 2360 0
428 20250401 135600 678781304 2360 2360 2360 2360 0
429 20250401 135500 678781304 2360 2360 2360 2360 0
430 20250401 135400 678781304 2360 2360 2360 2360 17
431 20250401 135300 678741184 2360 2360 2360 2360 0
432 20250401 135200 678741184 2360 2360 2360 2360 0
433 20250401 135100 678741184 2360 2360 2360 2360 50
434 20250401 135000 678623184 2355 2355 2355 2355 186
435 20250401 134900 678185154 2355 2355 2355 2355 1
436 20250401 134800 678182799 2355 2355 2355 2355 0
437 20250401 134700 678182799 2355 2355 2355 2355 13
438 20250401 134600 678152184 2355 2355 2355 2355 0
439 20250401 134500 678152184 2355 2355 2355 2355 150
440 20250401 134400 677798934 2355 2360 2360 2355 7
441 20250401 134300 677782434 2360 2360 2360 2360 0
442 20250401 134200 677782434 2360 2360 2360 2360 0
443 20250401 134100 677782434 2360 2360 2360 2360 0
444 20250401 134000 677782434 2360 2355 2360 2355 6
445 20250401 133900 677768279 2360 2360 2360 2360 0
446 20250401 133800 677768279 2360 2360 2360 2360 0
447 20250401 133700 677768279 2360 2360 2360 2360 120
448 20250401 133600 677485079 2350 2350 2350 2350 0
449 20250401 133500 677485079 2350 2350 2350 2350 0
450 20250401 133400 677485079 2350 2350 2350 2350 101
451 20250401 133300 677247729 2350 2350 2350 2350 200
452 20250401 133200 676777729 2345 2360 2360 2345 501
453 20250401 133100 675602134 2355 2350 2355 2350 2
454 20250401 133000 675597429 2350 2350 2350 2350 0
455 20250401 132900 675597429 2350 2350 2350 2350 0
456 20250401 132800 675597429 2350 2350 2350 2350 21
457 20250401 132700 675548079 2350 2350 2350 2350 16
458 20250401 132600 675510479 2345 2350 2350 2345 199
459 20250401 132500 675043339 2350 2350 2350 2350 1
460 20250401 132400 675040989 2360 2360 2360 2360 0
461 20250401 132300 675040989 2360 2360 2360 2350 25
462 20250401 132200 674982209 2345 2345 2345 2345 0
463 20250401 132100 674982209 2345 2345 2345 2345 0
464 20250401 132000 674982209 2345 2345 2345 2345 0
465 20250401 131900 674982209 2345 2345 2345 2345 0
466 20250401 131800 674982209 2345 2350 2350 2345 200
467 20250401 131700 674512774 2360 2360 2360 2360 1
468 20250401 131600 674510414 2360 2360 2360 2360 84
469 20250401 131500 674312174 2350 2350 2350 2350 1
470 20250401 131400 674309824 2340 2340 2340 2340 0
471 20250401 131300 674309824 2340 2340 2340 2340 0
472 20250401 131200 674309824 2340 2340 2340 2340 300
473 20250401 131100 673607824 2340 2350 2350 2340 510
474 20250401 131000 672411894 2345 2345 2345 2345 0
475 20250401 130900 672411894 2345 2345 2345 2345 1
476 20250401 130800 672409549 2340 2340 2340 2340 0
477 20250401 130700 672409549 2340 2340 2340 2340 81
478 20250401 130600 672220009 2335 2335 2335 2335 149
479 20250401 130500 671872094 2335 2345 2345 2335 2195
480 20250401 130400 666728519 2345 2350 2350 2345 537
481 20250401 130300 665466914 2350 2355 2355 2350 259
482 20250401 130200 664857259 2360 2360 2360 2360 0
483 20250401 130100 664857259 2360 2360 2360 2360 0
484 20250401 130000 664857259 2360 2360 2360 2360 0
485 20250401 125900 664857259 2360 2360 2360 2360 0
486 20250401 125800 664857259 2360 2360 2360 2360 0
487 20250401 125700 664857259 2360 2360 2360 2360 2
488 20250401 125600 664852539 2360 2355 2360 2350 14
489 20250401 125500 664819569 2345 2350 2350 2345 569
490 20250401 125400 663483459 2350 2360 2360 2350 663
491 20250401 125300 661920424 2360 2365 2365 2360 1470
492 20250401 125200 658447064 2370 2370 2370 2370 107
493 20250401 125100 658193474 2370 2370 2370 2370 44
494 20250401 125000 658089194 2370 2370 2370 2370 555
495 20250401 124900 656773844 2370 2375 2375 2370 253
496 20250401 124800 656174229 2370 2370 2370 2370 117
497 20250401 124700 655896939 2370 2370 2370 2370 0
498 20250401 124600 655896939 2370 2370 2370 2370 219
499 20250401 124500 655377909 2375 2375 2375 2370 108
500 20250401 124400 655121414 2375 2375 2375 2375 38
501 20250401 124300 655031164 2380 2380 2380 2380 0
502 20250401 124200 655031164 2380 2380 2380 2380 0
503 20250401 124100 655031164 2380 2380 2380 2380 44
504 20250401 124000 654926444 2380 2380 2380 2380 0
505 20250401 123900 654926444 2380 2380 2380 2380 0
506 20250401 123800 654926444 2380 2380 2380 2380 22
507 20250401 123700 654874084 2385 2385 2385 2385 776
508 20250401 123600 653023324 2385 2385 2385 2385 0
509 20250401 123500 653023324 2385 2385 2385 2385 118
510 20250401 123400 652741894 2385 2385 2385 2385 7
511 20250401 123300 652725199 2385 2385 2385 2385 31
512 20250401 123200 652651264 2385 2385 2385 2385 33
513 20250401 123100 652572559 2380 2380 2380 2380 0
514 20250401 123000 652572559 2380 2380 2380 2380 253
515 20250401 122900 651970419 2380 2380 2380 2380 0
516 20250401 122800 651970419 2380 2380 2380 2380 139
517 20250401 122700 651639599 2380 2380 2380 2380 0
518 20250401 122600 651639599 2380 2375 2380 2375 55
519 20250401 122500 651508724 2375 2365 2375 2365 51
520 20250401 122400 651387659 2365 2365 2365 2365 197
521 20250401 122300 650921754 2365 2365 2365 2365 100
522 20250401 122200 650685254 2360 2360 2360 2360 1
523 20250401 122100 650682894 2360 2360 2360 2360 0
524 20250401 122000 650682894 2360 2360 2360 2360 1319
525 20250401 121900 647570054 2360 2360 2360 2360 0
526 20250401 121800 647570054 2360 2365 2365 2360 44
527 20250401 121700 647466204 2360 2360 2360 2360 0
528 20250401 121600 647466204 2360 2370 2370 2360 1170
529 20250401 121500 644699929 2370 2370 2370 2370 203
530 20250401 121400 644218819 2370 2370 2370 2370 16
531 20250401 121300 644180899 2380 2380 2380 2380 0
532 20250401 121200 644180899 2380 2380 2380 2380 0
533 20250401 121100 644180899 2380 2380 2380 2380 0
534 20250401 121000 644180899 2380 2380 2380 2380 0
535 20250401 120900 644180899 2380 2380 2380 2380 10
536 20250401 120800 644157099 2380 2380 2380 2380 1
537 20250401 120700 644154719 2380 2380 2380 2380 10
538 20250401 120600 644130919 2375 2375 2375 2375 181
539 20250401 120500 643701044 2365 2365 2365 2365 0
540 20250401 120400 643701044 2365 2370 2370 2365 52
541 20250401 120300 643577924 2365 2365 2365 2365 760
542 20250401 120200 641780524 2370 2375 2375 2370 289
543 20250401 120100 641095349 2375 2375 2375 2375 6
544 20250401 120000 641081099 2375 2370 2375 2370 1522
545 20250401 115900 637471354 2365 2365 2365 2365 34
546 20250401 115800 637390944 2360 2370 2370 2360 3126
547 20250401 115700 630003749 2370 2370 2370 2370 0
548 20250401 115600 630003749 2370 2370 2370 2370 0
549 20250401 115500 630003749 2370 2380 2380 2370 153
550 20250401 115400 629641129 2380 2380 2380 2380 0
551 20250401 115300 629641129 2380 2380 2380 2380 2
552 20250401 115200 629636369 2370 2380 2380 2370 1452
553 20250401 115100 626194719 2380 2380 2380 2380 0
554 20250401 115000 626194719 2380 2380 2380 2380 0
555 20250401 114900 626194719 2380 2380 2380 2380 226
556 20250401 114800 625656839 2385 2380 2385 2380 271
557 20250401 114700 625011634 2380 2380 2380 2380 76
558 20250401 114600 624830754 2380 2380 2380 2380 0
559 20250401 114500 624830754 2380 2380 2380 2380 0
560 20250401 114400 624830754 2380 2380 2380 2380 0
561 20250401 114300 624830754 2380 2380 2380 2380 174
562 20250401 114200 624416634 2385 2385 2385 2385 0
563 20250401 114100 624416634 2385 2385 2385 2385 5
564 20250401 114000 624404709 2385 2385 2385 2385 277
565 20250401 113900 623744064 2385 2385 2385 2385 15
566 20250401 113800 623708289 2385 2385 2385 2385 0
567 20250401 113700 623708289 2385 2390 2390 2385 476
568 20250401 113600 622571099 2395 2395 2395 2395 0
569 20250401 113500 622571099 2395 2395 2395 2395 825
570 20250401 113400 620595224 2395 2395 2395 2395 0
571 20250401 113300 620595224 2395 2395 2395 2395 0
572 20250401 113200 620595224 2395 2390 2395 2390 202
573 20250401 113100 620112434 2400 2400 2400 2400 0
574 20250401 113000 620112434 2400 2400 2400 2400 393
575 20250401 112900 619169234 2405 2405 2410 2405 102
576 20250401 112800 618923889 2400 2395 2400 2395 200
577 20250401 112700 618444014 2390 2390 2390 2390 60
578 20250401 112600 618300614 2390 2390 2390 2390 1
579 20250401 112500 618298224 2390 2390 2390 2390 0
580 20250401 112400 618298224 2390 2390 2390 2390 0
581 20250401 112300 618298224 2390 2390 2390 2390 100
582 20250401 112200 618059224 2405 2405 2405 2405 5
583 20250401 112100 618047199 2405 2405 2405 2405 0
584 20250401 112000 618047199 2405 2405 2405 2405 0
585 20250401 111900 618047199 2405 2390 2410 2390 25
586 20250401 111800 617987179 2415 2410 2415 2410 120
587 20250401 111700 617697724 2405 2400 2405 2400 333
588 20250401 111600 616896934 2405 2405 2405 2405 1
589 20250401 111500 616894529 2405 2400 2405 2400 200
590 20250401 111400 616413789 2400 2400 2400 2400 40
591 20250401 111300 616317789 2405 2390 2405 2390 98
592 20250401 111200 616082779 2385 2380 2385 2370 126
593 20250401 111100 615782399 2365 2390 2390 2365 1885
594 20250401 111000 611312134 2380 2380 2380 2380 449
595 20250401 110900 610243514 2390 2390 2390 2390 3
596 20250401 110800 610236344 2390 2390 2390 2390 0
597 20250401 110700 610236344 2390 2390 2390 2390 3
598 20250401 110600 610229174 2390 2385 2390 2380 401
599 20250401 110500 609272764 2380 2385 2385 2380 21
600 20250401 110400 609222764 2390 2390 2390 2380 42
601 20250401 110300 609122679 2380 2395 2395 2375 1842
602 20250401 110200 604733374 2395 2395 2395 2395 0
603 20250401 110100 604733374 2395 2395 2395 2395 0
604 20250401 110000 604733374 2395 2395 2395 2395 0
605 20250401 105900 604733374 2395 2390 2395 2390 630
606 20250401 105800 603227624 2385 2380 2385 2380 888
607 20250401 105700 601114134 2380 2390 2390 2375 926
608 20250401 105600 598907189 2390 2400 2400 2390 1464
609 20250401 105500 595396964 2400 2400 2400 2400 44
610 20250401 105400 595291364 2400 2415 2415 2400 269
611 20250401 105300 594643359 2410 2410 2410 2410 640
612 20250401 105200 593100959 2410 2420 2420 2410 884
613 20250401 105100 590969519 2420 2420 2420 2420 0
614 20250401 105000 590969519 2420 2420 2420 2420 1
615 20250401 104900 590967099 2425 2405 2425 2405 438
616 20250401 104800 589913689 2405 2420 2420 2405 616
617 20250401 104700 588431809 2405 2405 2405 2405 0
618 20250401 104600 588431809 2405 2405 2405 2405 7
619 20250401 104500 588414974 2405 2405 2405 2405 0
620 20250401 104400 588414974 2405 2410 2410 2400 4185
621 20250401 104300 578348274 2410 2410 2410 2410 41
622 20250401 104200 578249464 2410 2410 2410 2410 100
623 20250401 104100 578008464 2415 2415 2415 2415 1766
624 20250401 104000 573743574 2415 2415 2415 2415 2
625 20250401 103900 573738744 2430 2430 2430 2430 0
626 20250401 103800 573738744 2430 2415 2430 2415 19
627 20250401 103700 573692589 2415 2415 2415 2415 194
628 20250401 103600 573224079 2435 2435 2435 2435 0
629 20250401 103500 573224079 2435 2435 2435 2435 101
630 20250401 103400 572978144 2435 2430 2435 2430 176
631 20250401 103300 572549594 2435 2435 2435 2435 411
632 20250401 103200 571548809 2440 2430 2440 2430 822
633 20250401 103100 569547469 2430 2415 2430 2400 482
634 20250401 103000 568380399 2420 2420 2420 2420 1
635 20250401 102900 568377979 2415 2415 2415 2415 1
636 20250401 102800 568375564 2415 2415 2415 2415 0
637 20250401 102700 568375564 2415 2415 2415 2415 0
638 20250401 102600 568375564 2415 2410 2420 2410 3
639 20250401 102500 568368319 2410 2395 2410 2395 27
640 20250401 102400 568303399 2410 2410 2410 2410 0
641 20250401 102300 568303399 2410 2410 2410 2410 2
642 20250401 102200 568298579 2410 2410 2410 2410 2
643 20250401 102100 568293759 2410 2400 2410 2400 432
644 20250401 102000 567256759 2400 2400 2400 2400 17
645 20250401 101900 567215959 2405 2405 2405 2405 0
646 20250401 101800 567215959 2405 2405 2405 2405 831
647 20250401 101700 565217404 2410 2410 2410 2410 61
648 20250401 101600 565070394 2415 2415 2415 2415 8
649 20250401 101500 565051074 2415 2425 2425 2415 2260
650 20250401 101400 559570599 2420 2420 2420 2415 34
651 20250401 101300 559488329 2425 2430 2430 2425 3019
652 20250401 101200 552152259 2430 2430 2430 2430 150
653 20250401 101100 551787759 2430 2435 2435 2430 1599
654 20250401 101000 547901989 2435 2430 2435 2430 304
655 20250401 100900 547161759 2430 2425 2430 2425 735
656 20250401 100800 545378189 2405 2405 2405 2405 0
657 20250401 100700 545378189 2405 2425 2425 2405 542
658 20250401 100600 544067139 2425 2420 2425 2420 404
659 20250401 100500 543088529 2420 2390 2420 2390 3696
660 20250401 100400 534178574 2375 2385 2385 2375 325
661 20250401 100300 533405044 2385 2385 2385 2385 1
662 20250401 100200 533402659 2390 2390 2390 2390 1
663 20250401 100100 533400269 2400 2395 2400 2395 17
664 20250401 100000 533359474 2400 2370 2400 2370 1084
665 20250401 095900 530777639 2370 2380 2380 2370 2188
666 20250401 095800 525584264 2385 2380 2385 2380 23
667 20250401 095700 525529509 2380 2385 2390 2380 338
668 20250401 095600 524723579 2390 2390 2390 2390 50
669 20250401 095500 524604079 2390 2390 2390 2390 220
670 20250401 095400 524078279 2390 2395 2395 2390 250
671 20250401 095300 523480529 2395 2395 2395 2395 0
672 20250401 095200 523480529 2395 2395 2395 2395 253
673 20250401 095100 522874594 2395 2400 2400 2395 213
674 20250401 095000 522363409 2400 2400 2400 2400 604
675 20250401 094900 520913809 2400 2405 2405 2400 2822
676 20250401 094800 514140999 2400 2400 2400 2400 664
677 20250401 094700 512547399 2395 2395 2400 2395 125
678 20250401 094600 512248014 2390 2390 2390 2385 485
679 20250401 094500 511090289 2390 2390 2390 2390 306
680 20250401 094400 510358949 2390 2390 2390 2390 10
681 20250401 094300 510335049 2390 2390 2390 2390 500
682 20250401 094200 509140049 2390 2410 2410 2385 644
683 20250401 094100 507600834 2380 2415 2415 2370 4257
684 20250401 094000 497401234 2415 2420 2420 2415 135
685 20250401 093900 497075189 2425 2405 2425 2405 601
686 20250401 093800 495621739 2405 2405 2405 2405 3
687 20250401 093700 495614524 2405 2410 2415 2405 1684
688 20250401 093600 491557659 2410 2405 2410 2390 956
689 20250401 093500 489262629 2410 2405 2415 2375 4833
690 20250401 093400 477727849 2405 2410 2410 2400 601
691 20250401 093300 476283299 2430 2420 2430 2405 2540
692 20250401 093200 470149544 2420 2415 2420 2415 489
693 20250401 093100 468967494 2420 2425 2425 2420 855
694 20250401 093000 466897659 2425 2430 2430 2425 570
695 20250401 092900 465512584 2430 2445 2445 2430 2613
696 20250401 092800 459148424 2435 2440 2450 2435 1076
697 20250401 092700 456525964 2440 2450 2450 2435 2239
698 20250401 092600 451068819 2455 2450 2455 2450 1127
699 20250401 092500 448303059 2450 2435 2450 2435 1306
700 20250401 092400 445109674 2435 2420 2435 2420 415
701 20250401 092300 444102609 2430 2425 2430 2415 3720
702 20250401 092200 435105454 2425 2425 2430 2425 697
703 20250401 092100 433415129 2425 2435 2440 2420 2594
704 20250401 092000 427130129 2435 2470 2480 2405 8468
705 20250401 091900 406533449 2470 2485 2540 2470 13486
706 20250401 091800 372753859 2485 2445 2540 2445 66846
707 20250401 091700 204874835 2445 2370 2445 2370 15051
708 20250401 091600 168533045 2370 2370 2370 2370 205
709 20250401 091500 168047195 2370 2380 2380 2370 3067
710 20250401 091400 160766720 2380 2380 2385 2380 718
711 20250401 091300 159056995 2380 2400 2400 2380 2605
712 20250401 091200 152829905 2400 2400 2405 2400 702
713 20250401 091100 151145070 2405 2380 2405 2380 1626
714 20250401 091000 147246540 2385 2385 2385 2380 233
715 20250401 090900 146691590 2380 2380 2400 2380 1290
716 20250401 090800 143604340 2375 2365 2375 2360 3611
717 20250401 090700 135062645 2370 2420 2420 2365 8813
718 20250401 090600 113914095 2425 2420 2430 2415 422
719 20250401 090500 112888895 2410 2435 2475 2410 9704
720 20250401 090400 89205475 2435 2400 2435 2400 2929
721 20250401 090300 82112420 2400 2400 2450 2390 3846
722 20250401 090200 72863600 2405 2420 2440 2405 4799
723 20250401 090100 61267300 2425 2455 2485 2420 11311
724 20250401 090000 33538540 2460 2410 2500 2410 13677