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

725
241520/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,725 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,210300,3958553356,4335,4335,4335,4335,11009
20250401,210200,3958553356,4335,4335,4335,4335,0
20250401,210100,3958553356,4335,4335,4335,4335,0
20250401,210000,3958553356,4335,4335,4335,4335,0
20250401,205900,3958553356,4335,4335,4335,4335,0
20250401,205800,3958553356,4335,4335,4335,4335,0
20250401,205700,3958553356,4335,4335,4335,4335,0
20250401,205600,3958553356,4335,4335,4335,4335,0
20250401,205500,3958553356,4335,4335,4335,4335,0
20250401,205400,3958553356,4335,4335,4335,4335,0
20250401,205300,3958553356,4335,4335,4335,4335,0
20250401,205200,3958553356,4335,4335,4335,4335,0
20250401,205100,3958553356,4335,4335,4335,4335,0
20250401,205000,3958553356,4335,4335,4335,4335,0
20250401,204900,3958553356,4335,4335,4335,4335,0
20250401,204800,3958553356,4335,4335,4335,4335,0
20250401,204700,3958553356,4335,4335,4335,4335,0
20250401,204600,3958553356,4335,4335,4335,4335,0
20250401,204500,3958553356,4335,4335,4335,4335,0
20250401,204400,3958553356,4335,4335,4335,4335,0
20250401,204300,3958553356,4335,4335,4335,4335,0
20250401,204200,3958553356,4335,4335,4335,4335,0
20250401,204100,3958553356,4335,4335,4335,4335,0
20250401,204000,3958553356,4335,4335,4335,4335,0
20250401,203900,3958553356,4335,4335,4335,4335,0
20250401,203800,3958553356,4335,4335,4335,4335,0
20250401,203700,3958553356,4335,4335,4335,4335,0
20250401,203600,3958553356,4335,4335,4335,4335,0
20250401,203500,3958553356,4335,4335,4335,4335,0
20250401,203400,3958553356,4335,4335,4335,4335,0
20250401,203300,3958553356,4335,4335,4335,4335,11009
20250401,203200,3958553356,4335,4335,4335,4335,0
20250401,203100,3958553356,4335,4335,4335,4335,0
20250401,203000,3958553356,4335,4335,4335,4335,0
20250401,202900,3958553356,4335,4335,4335,4335,0
20250401,202800,3958553356,4335,4335,4335,4335,0
20250401,202700,3958553356,4335,4335,4335,4335,0
20250401,202600,3958553356,4335,4335,4335,4335,0
20250401,202500,3958553356,4335,4335,4335,4335,0
20250401,202400,3958553356,4335,4335,4335,4335,0
20250401,202300,3958553356,4335,4335,4335,4335,0
20250401,202200,3958553356,4335,4335,4335,4335,0
20250401,202100,3958553356,4335,4335,4335,4335,0
20250401,202000,3958553356,4335,4335,4335,4335,0
20250401,201900,3958553356,4335,4335,4335,4335,0
20250401,201800,3958553356,4335,4335,4335,4335,0
20250401,201700,3958553356,4335,4335,4335,4335,0
20250401,201600,3958553356,4335,4335,4335,4335,0
20250401,201500,3958553356,4335,4335,4335,4335,0
20250401,201400,3958553356,4335,4335,4335,4335,0
20250401,201300,3958553356,4335,4335,4335,4335,0
20250401,201200,3958553356,4335,4335,4335,4335,0
20250401,201100,3958553356,4335,4335,4335,4335,0
20250401,201000,3958553356,4335,4335,4335,4335,0
20250401,200900,3958553356,4335,4335,4335,4335,0
20250401,200800,3958553356,4335,4335,4335,4335,0
20250401,200700,3958553356,4335,4335,4335,4335,0
20250401,200600,3958553356,4335,4335,4335,4335,0
20250401,200500,3958553356,4335,4335,4335,4335,0
20250401,200400,3958553356,4335,4335,4335,4335,0
20250401,200300,3958553356,4335,4335,4335,4335,11009
20250401,200200,3958553356,4335,4335,4335,4335,0
20250401,200100,3958553356,4335,4335,4335,4335,0
20250401,200000,3958553356,4335,4335,4335,4335,0
20250401,195900,3958553356,4335,4335,4335,4335,0
20250401,195800,3958553356,4335,4335,4335,4335,0
20250401,195700,3958553356,4335,4335,4335,4335,0
20250401,195600,3958553356,4335,4335,4335,4335,0
20250401,195500,3958553356,4335,4335,4335,4335,0
20250401,195400,3958553356,4335,4335,4335,4335,0
20250401,195300,3958553356,4335,4335,4335,4335,0
20250401,195200,3958553356,4335,4335,4335,4335,0
20250401,195100,3958553356,4335,4335,4335,4335,0
20250401,195000,3958553356,4335,4335,4335,4335,0
20250401,194900,3958553356,4335,4335,4335,4335,0
20250401,194800,3958553356,4335,4335,4335,4335,0
20250401,194700,3958553356,4335,4335,4335,4335,0
20250401,194600,3958553356,4335,4335,4335,4335,0
20250401,194500,3958553356,4335,4335,4335,4335,0
20250401,194400,3958553356,4335,4335,4335,4335,0
20250401,194300,3958553356,4335,4335,4335,4335,0
20250401,194200,3958553356,4335,4335,4335,4335,0
20250401,194100,3958553356,4335,4335,4335,4335,0
20250401,194000,3958553356,4335,4335,4335,4335,0
20250401,193900,3958553356,4335,4335,4335,4335,0
20250401,193800,3958553356,4335,4335,4335,4335,0
20250401,193700,3958553356,4335,4335,4335,4335,0
20250401,193600,3958553356,4335,4335,4335,4335,0
20250401,193500,3958553356,4335,4335,4335,4335,0
20250401,193400,3958553356,4335,4335,4335,4335,0
20250401,193300,3958553356,4335,4335,4335,4335,11009
20250401,193200,3958553356,4335,4335,4335,4335,0
20250401,193100,3958553356,4335,4335,4335,4335,0
20250401,193000,3958553356,4335,4335,4335,4335,0
20250401,192900,3958553356,4335,4335,4335,4335,0
20250401,192800,3958553356,4335,4335,4335,4335,0
20250401,192700,3958553356,4335,4335,4335,4335,0
20250401,192600,3958553356,4335,4335,4335,4335,0
20250401,192500,3958553356,4335,4335,4335,4335,0
20250401,192400,3958553356,4335,4335,4335,4335,0
20250401,192300,3958553356,4335,4335,4335,4335,0
20250401,192200,3958553356,4335,4335,4335,4335,0
20250401,192100,3958553356,4335,4335,4335,4335,0
20250401,192000,3958553356,4335,4335,4335,4335,0
20250401,191900,3958553356,4335,4335,4335,4335,0
20250401,191800,3958553356,4335,4335,4335,4335,0
20250401,191700,3958553356,4335,4335,4335,4335,0
20250401,191600,3958553356,4335,4335,4335,4335,0
20250401,191500,3958553356,4335,4335,4335,4335,0
20250401,191400,3958553356,4335,4335,4335,4335,0
20250401,191300,3958553356,4335,4335,4335,4335,0
20250401,191200,3958553356,4335,4335,4335,4335,0
20250401,191100,3958553356,4335,4335,4335,4335,0
20250401,191000,3958553356,4335,4335,4335,4335,0
20250401,190900,3958553356,4335,4335,4335,4335,0
20250401,190800,3958553356,4335,4335,4335,4335,0
20250401,190700,3958553356,4335,4335,4335,4335,0
20250401,190600,3958553356,4335,4335,4335,4335,0
20250401,190500,3958553356,4335,4335,4335,4335,0
20250401,190400,3958553356,4335,4335,4335,4335,0
20250401,190300,3958553356,4335,4335,4335,4335,11009
20250401,190200,3958553356,4335,4335,4335,4335,0
20250401,190100,3958553356,4335,4335,4335,4335,0
20250401,190000,3958553356,4335,4335,4335,4335,0
20250401,185900,3958553356,4335,4335,4335,4335,0
20250401,185800,3958553356,4335,4335,4335,4335,0
20250401,185700,3958553356,4335,4335,4335,4335,0
20250401,185600,3958553356,4335,4335,4335,4335,0
20250401,185500,3958553356,4335,4335,4335,4335,0
20250401,185400,3958553356,4335,4335,4335,4335,0
20250401,185300,3958553356,4335,4335,4335,4335,0
20250401,185200,3958553356,4335,4335,4335,4335,0
20250401,185100,3958553356,4335,4335,4335,4335,0
20250401,185000,3958553356,4335,4335,4335,4335,0
20250401,184900,3958553356,4335,4335,4335,4335,0
20250401,184800,3958553356,4335,4335,4335,4335,0
20250401,184700,3958553356,4335,4335,4335,4335,0
20250401,184600,3958553356,4335,4335,4335,4335,0
20250401,184500,3958553356,4335,4335,4335,4335,0
20250401,184400,3958553356,4335,4335,4335,4335,0
20250401,184300,3958553356,4335,4335,4335,4335,0
20250401,184200,3958553356,4335,4335,4335,4335,0
20250401,184100,3958553356,4335,4335,4335,4335,0
20250401,184000,3958553356,4335,4335,4335,4335,0
20250401,183900,3958553356,4335,4335,4335,4335,0
20250401,183800,3958553356,4335,4335,4335,4335,0
20250401,183700,3958553356,4335,4335,4335,4335,0
20250401,183600,3958553356,4335,4335,4335,4335,0
20250401,183500,3958553356,4335,4335,4335,4335,0
20250401,183400,3958553356,4335,4335,4335,4335,0
20250401,183300,3958553356,4335,4335,4335,4335,11009
20250401,183200,3958553356,4335,4335,4335,4335,0
20250401,183100,3958553356,4335,4335,4335,4335,0
20250401,183000,3958553356,4335,4335,4335,4335,0
20250401,182900,3958553356,4335,4335,4335,4335,0
20250401,182800,3958553356,4335,4335,4335,4335,0
20250401,182700,3958553356,4335,4335,4335,4335,0
20250401,182600,3958553356,4335,4335,4335,4335,0
20250401,182500,3958553356,4335,4335,4335,4335,0
20250401,182400,3958553356,4335,4335,4335,4335,0
20250401,182300,3958553356,4335,4335,4335,4335,0
20250401,182200,3958553356,4335,4335,4335,4335,0
20250401,182100,3958553356,4335,4335,4335,4335,0
20250401,182000,3958553356,4335,4335,4335,4335,0
20250401,181900,3958553356,4335,4335,4335,4335,0
20250401,181800,3958553356,4335,4335,4335,4335,0
20250401,181700,3958553356,4335,4335,4335,4335,0
20250401,181600,3958553356,4335,4335,4335,4335,0
20250401,181500,3958553356,4335,4335,4335,4335,0
20250401,181400,3958553356,4335,4335,4335,4335,0
20250401,181300,3958553356,4335,4335,4335,4335,0
20250401,181200,3958553356,4335,4335,4335,4335,0
20250401,181100,3958553356,4335,4335,4335,4335,0
20250401,181000,3958553356,4335,4335,4335,4335,0
20250401,180900,3958553356,4335,4335,4335,4335,0
20250401,180800,3958553356,4335,4335,4335,4335,0
20250401,180700,3958553356,4335,4335,4335,4335,0
20250401,180600,3958553356,4335,4335,4335,4335,0
20250401,180500,3958553356,4335,4335,4335,4335,0
20250401,180400,3958553356,4335,4335,4335,4335,0
20250401,180300,3958553356,4335,4335,4335,4335,11009
20250401,180200,3958553356,4335,4335,4335,4335,0
20250401,180100,3958553356,4335,4335,4335,4335,0
20250401,180000,3958553356,4335,4335,4335,4335,0
20250401,175900,3958553356,4335,4335,4335,4335,0
20250401,175800,3958553356,4335,4335,4335,4335,0
20250401,175700,3958553356,4335,4335,4335,4335,0
20250401,175600,3958553356,4335,4335,4335,4335,0
20250401,175500,3958553356,4335,4335,4335,4335,0
20250401,175400,3958553356,4335,4335,4335,4335,0
20250401,175300,3958553356,4335,4335,4335,4335,0
20250401,175200,3958553356,4335,4335,4335,4335,0
20250401,175100,3958553356,4335,4335,4335,4335,0
20250401,175000,3958553356,4335,4335,4335,4335,0
20250401,174900,3958553356,4335,4335,4335,4335,0
20250401,174800,3958553356,4335,4335,4335,4335,0
20250401,174700,3958553356,4335,4335,4335,4335,0
20250401,174600,3958553356,4335,4335,4335,4335,0
20250401,174500,3958553356,4335,4335,4335,4335,0
20250401,174400,3958553356,4335,4335,4335,4335,0
20250401,174300,3958553356,4335,4335,4335,4335,0
20250401,174200,3958553356,4335,4335,4335,4335,0
20250401,174100,3958553356,4335,4335,4335,4335,0
20250401,174000,3958553356,4335,4335,4335,4335,0
20250401,173900,3958553356,4335,4335,4335,4335,0
20250401,173800,3958553356,4335,4335,4335,4335,0
20250401,173700,3958553356,4335,4335,4335,4335,0
20250401,173600,3958553356,4335,4335,4335,4335,0
20250401,173500,3958553356,4335,4335,4335,4335,0
20250401,173400,3958553356,4335,4335,4335,4335,0
20250401,173300,3958553356,4335,4335,4335,4335,11009
20250401,173200,3958553356,4335,4335,4335,4335,0
20250401,173100,3958553356,4335,4335,4335,4335,0
20250401,173000,3958553356,4335,4335,4335,4335,0
20250401,172900,3958553356,4335,4335,4335,4335,0
20250401,172800,3958553356,4335,4335,4335,4335,0
20250401,172700,3958553356,4335,4335,4335,4335,0
20250401,172600,3958553356,4335,4335,4335,4335,0
20250401,172500,3958553356,4335,4335,4335,4335,0
20250401,172400,3958553356,4335,4335,4335,4335,0
20250401,172300,3958553356,4335,4335,4335,4335,0
20250401,172200,3958553356,4335,4335,4335,4335,0
20250401,172100,3958553356,4335,4335,4335,4335,0
20250401,172000,3958553356,4335,4335,4335,4335,0
20250401,171900,3958553356,4335,4335,4335,4335,0
20250401,171800,3958553356,4335,4335,4335,4335,0
20250401,171700,3958553356,4335,4335,4335,4335,0
20250401,171600,3958553356,4335,4335,4335,4335,0
20250401,171500,3958553356,4335,4335,4335,4335,0
20250401,171400,3958553356,4335,4335,4335,4335,0
20250401,171300,3958553356,4335,4335,4335,4335,0
20250401,171200,3958553356,4335,4335,4335,4335,0
20250401,171100,3958553356,4335,4335,4335,4335,0
20250401,171000,3958553356,4335,4335,4335,4335,0
20250401,170900,3958553356,4335,4335,4335,4335,0
20250401,170800,3958553356,4335,4335,4335,4335,0
20250401,170700,3958553356,4335,4335,4335,4335,0
20250401,170600,3958553356,4335,4335,4335,4335,0
20250401,170500,3958553356,4335,4335,4335,4335,0
20250401,170400,3958553356,4335,4335,4335,4335,0
20250401,170300,3958553356,4335,4335,4335,4335,11009
20250401,170200,3958553356,4335,4335,4335,4335,0
20250401,170100,3958553356,4335,4335,4335,4335,0
20250401,170000,3958553356,4335,4335,4335,4335,0
20250401,165900,3958553356,4335,4335,4335,4335,0
20250401,165800,3958553356,4335,4335,4335,4335,0
20250401,165700,3958553356,4335,4335,4335,4335,0
20250401,165600,3958553356,4335,4335,4335,4335,0
20250401,165500,3958553356,4335,4335,4335,4335,0
20250401,165400,3958553356,4335,4335,4335,4335,0
20250401,165300,3958553356,4335,4335,4335,4335,0
20250401,165200,3958553356,4335,4335,4335,4335,0
20250401,165100,3958553356,4335,4335,4335,4335,0
20250401,165000,3958553356,4335,4335,4335,4335,0
20250401,164900,3958553356,4335,4335,4335,4335,0
20250401,164800,3958553356,4335,4335,4335,4335,0
20250401,164700,3958553356,4335,4335,4335,4335,0
20250401,164600,3958553356,4335,4335,4335,4335,0
20250401,164500,3958553356,4335,4335,4335,4335,0
20250401,164400,3958553356,4335,4335,4335,4335,0
20250401,164300,3958553356,4335,4335,4335,4335,0
20250401,164200,3958553356,4335,4335,4335,4335,0
20250401,164100,3958553356,4335,4335,4335,4335,0
20250401,164000,3958553356,4335,4335,4335,4335,0
20250401,163900,3958553356,4335,4335,4335,4335,0
20250401,163800,3958553356,4335,4335,4335,4335,0
20250401,163700,3958553356,4335,4335,4335,4335,0
20250401,163600,3958553356,4335,4335,4335,4335,0
20250401,163500,3958553356,4335,4335,4335,4335,0
20250401,163400,3958553356,4335,4335,4335,4335,0
20250401,163300,3958553356,4335,4335,4335,4335,11009
20250401,163200,3958553356,4335,4335,4335,4335,0
20250401,163100,3958553356,4335,4335,4335,4335,0
20250401,163000,3958553356,4335,4335,4335,4335,0
20250401,162900,3958553356,4335,4335,4335,4335,0
20250401,162800,3958553356,4335,4335,4335,4335,0
20250401,162700,3958553356,4335,4335,4335,4335,0
20250401,162600,3958553356,4335,4335,4335,4335,0
20250401,162500,3958553356,4335,4335,4335,4335,0
20250401,162400,3958553356,4335,4335,4335,4335,0
20250401,162300,3958553356,4335,4335,4335,4335,0
20250401,162200,3958553356,4335,4335,4335,4335,0
20250401,162100,3958553356,4335,4335,4335,4335,0
20250401,162000,3958553356,4335,4335,4335,4335,0
20250401,161900,3958553356,4335,4335,4335,4335,0
20250401,161800,3958553356,4335,4335,4335,4335,0
20250401,161700,3958553356,4335,4335,4335,4335,0
20250401,161600,3958553356,4335,4335,4335,4335,0
20250401,161500,3958553356,4335,4335,4335,4335,0
20250401,161400,3958553356,4335,4335,4335,4335,0
20250401,161300,3958553356,4335,4335,4335,4335,0
20250401,161200,3958553356,4335,4335,4335,4335,0
20250401,161100,3958553356,4335,4335,4335,4335,0
20250401,161000,3958553356,4335,4335,4335,4335,0
20250401,160900,3958553356,4335,4335,4335,4335,0
20250401,160800,3958553356,4335,4335,4335,4335,0
20250401,160700,3958553356,4335,4335,4335,4335,0
20250401,160600,3958553356,4335,4335,4335,4335,0
20250401,160500,3958553356,4335,4335,4335,4335,0
20250401,160400,3958553356,4335,4335,4335,4335,0
20250401,160300,3958553356,4335,4335,4335,4335,11009
20250401,160200,3958553356,4335,4335,4335,4335,0
20250401,160100,3958553356,4335,4335,4335,4335,0
20250401,160000,3958553356,4335,4335,4335,4335,0
20250401,155900,3958553356,4335,4335,4335,4335,0
20250401,155800,3958553356,4335,4335,4335,4335,0
20250401,155700,3958553356,4335,4335,4335,4335,0
20250401,155600,3958553356,4335,4335,4335,4335,0
20250401,155500,3958553356,4335,4335,4335,4335,0
20250401,155400,3958553356,4335,4335,4335,4335,0
20250401,155300,3958553356,4335,4335,4335,4335,0
20250401,155200,3958553356,4335,4335,4335,4335,0
20250401,155100,3958553356,4335,4335,4335,4335,0
20250401,155000,3958553356,4335,4335,4335,4335,0
20250401,154900,3958553356,4335,4335,4335,4335,0
20250401,154800,3958553356,4335,4335,4335,4335,0
20250401,154700,3958553356,4335,4335,4335,4335,0
20250401,154600,3958553356,4335,4335,4335,4335,0
20250401,154500,3958553356,4335,4335,4335,4335,0
20250401,154400,3958553356,4335,4335,4335,4335,0
20250401,154300,3958553356,4335,4335,4335,4335,0
20250401,154200,3958553356,4335,4335,4335,4335,0
20250401,154100,3958553356,4335,4335,4335,4335,0
20250401,154000,3958553356,4335,4335,4335,4335,0
20250401,153900,3958553356,4335,4335,4335,4335,0
20250401,153800,3958553356,4335,4335,4335,4335,0
20250401,153700,3958553356,4335,4335,4335,4335,0
20250401,153600,3958553356,4335,4335,4335,4335,0
20250401,153500,3958553356,4335,4335,4335,4335,0
20250401,153400,3958553356,4335,4335,4335,4335,0
20250401,153300,3958553356,4335,4335,4335,4335,11009
20250401,153200,3958553356,4335,4335,4335,4335,0
20250401,153100,3958553356,4335,4335,4335,4335,0
20250401,153000,3958553356,4335,4335,4335,4335,11009
20250401,152900,3910829341,4360,4360,4360,4360,0
20250401,152800,3910829341,4360,4360,4360,4360,0
20250401,152700,3910829341,4360,4360,4360,4360,0
20250401,152600,3910829341,4360,4360,4360,4360,0
20250401,152500,3910829341,4360,4360,4360,4360,0
20250401,152400,3910829341,4360,4360,4360,4360,0
20250401,152300,3910829341,4360,4360,4360,4360,0
20250401,152200,3910829341,4360,4360,4360,4360,0
20250401,152100,3910829341,4360,4360,4360,4360,0
20250401,152000,3910829341,4360,4360,4360,4360,0
20250401,151900,3910829341,4360,4350,4365,4345,1130
20250401,151800,3905911871,4355,4350,4355,4345,299
20250401,151700,3904611436,4350,4350,4350,4350,251
20250401,151600,3903519586,4355,4350,4355,4340,4042
20250401,151500,3885961111,4355,4360,4360,4345,5843
20250401,151400,3860555381,4360,4360,4360,4360,82
20250401,151300,3860197861,4360,4355,4360,4355,893
20250401,151200,3856306451,4355,4355,4360,4355,127
20250401,151100,3855753361,4360,4360,4360,4360,1026
20250401,151000,3851280001,4360,4360,4360,4360,0
20250401,150900,3851280001,4360,4350,4360,4350,1504
20250401,150800,3844733681,4355,4355,4355,4355,0
20250401,150700,3844733681,4355,4355,4360,4350,3717
20250401,150600,3828555361,4355,4355,4355,4350,745
20250401,150500,3825314561,4350,4355,4355,4350,136
20250401,150400,3824722721,4350,4360,4360,4350,10219
20250401,150300,3780247046,4355,4355,4365,4355,1276
20250401,150200,3774689806,4365,4360,4365,4355,2728
20250401,150100,3762808536,4360,4360,4365,4360,2340
20250401,150000,3752606131,4365,4365,4365,4365,1904
20250401,145900,3744295171,4365,4365,4365,4360,685
20250401,145800,3741305379,4375,4375,4375,4375,1309
20250401,145700,3735578504,4375,4365,4375,4365,2
20250401,145600,3735569764,4375,4375,4375,4360,6275
20250401,145500,3708149319,4375,4375,4375,4375,12
20250401,145400,3708096819,4370,4365,4370,4365,6708
20250401,145300,3678800349,4370,4365,4370,4365,67
20250401,145200,3678507889,4365,4367,4370,4365,1199
20250401,145100,3673273680,4370,4370,4370,4370,1
20250401,145000,3673269310,4365,4367,4367,4365,817
20250401,144900,3669702745,4365,4365,4365,4365,351
20250401,144800,3668170630,4365,4370,4370,4365,2943
20250401,144700,3655322385,4375,4375,4375,4375,0
20250401,144600,3655322385,4375,4375,4375,4375,221
20250401,144500,3654355510,4370,4370,4370,4370,2141
20250401,144400,3644999340,4365,4365,4365,4365,267
20250401,144300,3643833885,4370,4370,4370,4370,10
20250401,144200,3643790185,4375,4375,4375,4375,1000
20250401,144100,3639415185,4380,4380,4380,4360,558
20250401,144000,3636981735,4372,4375,4375,4365,1782
20250401,143900,3629195903,4370,4370,4370,4365,749
20250401,143800,3625922778,4370,4370,4370,4370,805
20250401,143700,3622404928,4360,4360,4360,4360,230
20250401,143600,3621402128,4355,4355,4355,4355,154
20250401,143500,3620731458,4370,4370,4370,4370,1
20250401,143400,3620727088,4355,4370,4370,4355,3343
20250401,143300,3606156598,4365,4375,4375,4360,599
20250401,143200,3603541183,4375,4375,4375,4375,1111
20250401,143100,3598680558,4372,4372,4372,4370,240
20250401,143000,3597631638,4370,4370,4370,4370,1
20250401,142900,3597627268,4375,4370,4375,4370,680
20250401,142800,3594654518,4375,4360,4375,4360,601
20250401,142700,3592034143,4375,4375,4375,4360,533
20250401,142600,3589708638,4375,4370,4375,4370,435
20250401,142500,3587806513,4370,4370,4370,4370,429
20250401,142400,3585931783,4370,4370,4370,4365,1730
20250401,142300,3578371688,4365,4365,4365,4365,552
20250401,142200,3575962208,4365,4365,4365,4365,5
20250401,142100,3575940383,4375,4370,4375,4370,1980
20250401,142000,3567287778,4375,4375,4375,4375,1
20250401,141900,3567283403,4370,4372,4372,4370,418
20250401,141800,3565456723,4375,4375,4375,4375,20
20250401,141700,3565369223,4380,4370,4380,4370,10
20250401,141600,3565325513,4370,4375,4380,4370,1808
20250401,141500,3557410493,4370,4370,4370,4370,6
20250401,141400,3557384273,4380,4375,4380,4375,1444
20250401,141300,3551066768,4375,4380,4380,4375,681
20250401,141200,3548087328,4380,4380,4380,4380,160
20250401,141100,3547386528,4380,4375,4380,4375,3141
20250401,141000,3533635628,4380,4370,4380,4370,1289
20250401,140900,3527993833,4375,4375,4375,4375,136
20250401,140800,3527398833,4375,4375,4375,4375,4
20250401,140700,3527381333,4375,4355,4375,4355,151
20250401,140600,3526723708,4380,4380,4380,4375,64
20250401,140500,3526443483,4375,4375,4375,4350,2603
20250401,140400,3515105078,4375,4365,4375,4350,1724
20250401,140300,3507600133,4375,4375,4375,4375,265
20250401,140200,3506440758,4370,4367,4375,4367,164
20250401,140100,3505724547,4360,4365,4370,4360,492
20250401,140000,3503575967,4365,4365,4370,4365,3
20250401,135900,3503562867,4365,4360,4365,4360,1244
20250401,135800,3498137962,4365,4375,4375,4360,1103
20250401,135700,3493328732,4350,4360,4360,4350,3564
20250401,135600,3477810802,4360,4385,4385,4360,1025
20250401,135500,3473334607,4385,4385,4385,4380,432
20250401,135400,3471440437,4385,4380,4385,4380,1350
20250401,135300,3465527432,4380,4380,4380,4365,1823
20250401,135200,3457565322,4380,4380,4380,4380,1
20250401,135100,3457560942,4365,4380,4380,4365,491
20250401,135000,3455417697,4380,4370,4380,4370,789
20250401,134900,3451969757,4370,4365,4370,4365,218
20250401,134800,3451018177,4365,4365,4365,4365,14
20250401,134700,3450957067,4370,4365,4370,4350,5749
20250401,134600,3425895132,4365,4375,4375,4365,256
20250401,134500,3424777482,4375,4365,4375,4365,2526
20250401,134400,3413735432,4365,4375,4375,4365,237
20250401,134300,3412698667,4370,4380,4380,4370,2390
20250401,134200,3402243052,4380,4375,4380,4375,1207
20250401,134100,3396956922,4380,4375,4380,4375,114
20250401,134000,3396458077,4375,4380,4385,4375,1982
20250401,133900,3387784272,4380,4375,4380,4375,497
20250401,133800,3385607512,4380,4365,4380,4365,1780
20250401,133700,3377817112,4375,4380,4380,4375,22
20250401,133600,3377720762,4380,4380,4380,4365,3270
20250401,133500,3363422352,4385,4385,4385,4385,68
20250401,133400,3363124172,4385,4385,4385,4385,0
20250401,133300,3363124172,4385,4385,4385,4385,224
20250401,133200,3362141932,4390,4385,4390,4385,346
20250401,133100,3360623142,4385,4390,4390,4385,1839
20250401,133000,3352559072,4385,4380,4385,4380,1390
20250401,132900,3346469487,4380,4380,4380,4380,0
20250401,132800,3346469487,4380,4385,4390,4380,3442
20250401,132700,3331389852,4390,4390,4390,4390,400
20250401,132600,3329633852,4390,4380,4390,4380,1025
20250401,132500,3325139277,4380,4375,4385,4375,886
20250401,132400,3321258422,4380,4375,4380,4375,202
20250401,132300,3320374662,4380,4375,4380,4375,123
20250401,132200,3319836422,4375,4380,4380,4375,102
20250401,132100,3319389927,4380,4380,4380,4380,183
20250401,132000,3318588387,4380,4380,4380,4380,100
20250401,131900,3318150387,4380,4370,4380,4370,702
20250401,131800,3315082577,4370,4365,4380,4365,269
20250401,131700,3313907087,4385,4380,4385,4380,98
20250401,131600,3313477837,4380,4375,4380,4375,151
20250401,131500,3312816622,4375,4380,4385,4375,1959
20250401,131400,3304234422,4375,4375,4375,4375,24
20250401,131300,3304129422,4375,4375,4380,4375,687
20250401,131200,3301121447,4380,4380,4380,4380,299
20250401,131100,3299811827,4380,4370,4380,4370,5496
20250401,131000,3275774817,4365,4370,4370,4365,240
20250401,130900,3274727022,4375,4375,4375,4375,441
20250401,130800,3272797647,4375,4365,4375,4360,3005
20250401,130700,3259686207,4385,4385,4385,4385,0
20250401,130600,3259686207,4385,4360,4390,4360,865
20250401,130500,3255901867,4355,4375,4375,4355,5977
20250401,130400,3229858832,4375,4375,4375,4375,26
20250401,130300,3229745082,4375,4375,4375,4375,150
20250401,130200,3229088832,4375,4370,4375,4345,11672
20250401,130100,3178187942,4370,4365,4370,4365,279
20250401,130000,3176969602,4365,4355,4365,4355,1029
20250401,125900,3172485402,4355,4360,4360,4355,736
20250401,125800,3169278317,4355,4365,4365,4355,906
20250401,125700,3165331667,4355,4360,4360,4355,178
20250401,125600,3164556232,4360,4360,4360,4350,26370
20250401,125500,3049717882,4360,4365,4365,4355,2311
20250401,125400,3039640917,4365,4370,4370,4365,2255
20250401,125300,3029795132,4370,4375,4375,4370,3286
20250401,125200,3015422322,4380,4385,4385,4380,491
20250401,125100,3013271242,4380,4380,4380,4380,400
20250401,125000,3011519242,4380,4380,4380,4380,1191
20250401,124900,3006302662,4380,4387,4390,4380,4533
20250401,124800,2986422217,4385,4390,4395,4385,5223
20250401,124700,2963493257,4390,4400,4400,4390,3454
20250401,124600,2948314627,4400,4400,4400,4400,550
20250401,124500,2945894627,4400,4400,4410,4400,2611
20250401,124400,2934406207,4400,4415,4415,4400,352
20250401,124300,2932853722,4415,4415,4415,4415,50
20250401,124200,2932632972,4415,4405,4415,4400,1123
20250401,124100,2927685177,4400,4405,4405,4400,265
20250401,124000,2926518872,4405,4405,4405,4405,160
20250401,123900,2925814072,4405,4405,4405,4405,850
20250401,123800,2922069822,4405,4405,4405,4400,1793
20250401,123700,2914175802,4400,4410,4410,4400,1926
20250401,123600,2905687337,4415,4410,4415,4405,4439
20250401,123500,2886109842,4415,4415,4420,4405,2360
20250401,123400,2875690587,4420,4405,4420,4405,6305
20250401,123300,2847879167,4405,4400,4405,4400,2154
20250401,123200,2838396627,4400,4400,4400,4400,231
20250401,123100,2837380227,4395,4395,4395,4395,2
20250401,123000,2837371437,4390,4405,4405,4390,563
20250401,122900,2834893902,4405,4405,4405,4405,73
20250401,122800,2834572337,4395,4400,4400,4390,1962
20250401,122700,2825942482,4400,4405,4405,4400,1013
20250401,122600,2821482912,4405,4405,4405,4405,35
20250401,122500,2821328737,4405,4400,4405,4400,510
20250401,122400,2819083702,4405,4405,4410,4400,1676
20250401,122300,2811698372,4395,4395,4405,4395,3792
20250401,122200,2795013517,4390,4390,4390,4390,500
20250401,122100,2792818517,4390,4390,4390,4390,100
20250401,122000,2792379517,4390,4390,4390,4390,510
20250401,121900,2790140617,4385,4385,4385,4385,1203
20250401,121800,2784865462,4390,4390,4390,4390,6
20250401,121700,2784839122,4385,4385,4385,4385,1100
20250401,121600,2780015622,4385,4385,4385,4385,52
20250401,121500,2779787602,4385,4385,4385,4385,1890
20250401,121400,2771499952,4385,4385,4385,4385,0
20250401,121300,2771499952,4385,4385,4385,4385,0
20250401,121200,2771499952,4385,4395,4400,4385,666
20250401,121100,2768578427,4395,4395,4395,4395,200
20250401,121000,2767699427,4390,4385,4390,4385,1202
20250401,120900,2762425397,4385,4390,4390,4385,931
20250401,120800,2758342887,4390,4380,4390,4380,916
20250401,120700,2754328297,4380,4390,4390,4380,1802
20250401,120600,2746423967,4390,4390,4395,4380,3572
20250401,120500,2730752202,4390,4395,4395,4390,1118
20250401,120400,2725842842,4390,4390,4390,4390,649
20250401,120300,2722993732,4395,4400,4400,4395,350
20250401,120200,2721455232,4400,4400,4400,4390,131
20250401,120100,2720879832,4400,4395,4400,4395,1007
20250401,120000,2716452507,4395,4405,4405,4395,3587
20250401,115900,2700670047,4405,4397,4405,4395,1803
20250401,115800,2692736827,4400,4400,4405,4400,2172
20250401,115700,2683178672,4395,4385,4395,4385,3431
20250401,115600,2668113392,4390,4390,4390,4390,1227
20250401,115500,2662726862,4390,4390,4400,4390,274
20250401,115400,2661523952,4400,4395,4400,4385,278
20250401,115300,2660302147,4395,4385,4395,4385,822
20250401,115200,2656694092,4395,4400,4400,4375,1429
20250401,115100,2650416482,4400,4380,4405,4380,3351
20250401,115000,2635676977,4380,4380,4380,4375,3010
20250401,114900,2622494792,4380,4385,4395,4375,4810
20250401,114800,2601438477,4390,4390,4390,4385,3553
20250401,114700,2585846952,4400,4385,4400,4385,7664
20250401,114600,2552161852,4385,4375,4390,4375,1445
20250401,114500,2545829142,4375,4375,4375,4375,158
20250401,114400,2545137892,4365,4370,4370,4365,514
20250401,114300,2542893952,4375,4370,4375,4370,312
20250401,114200,2541530137,4375,4380,4380,4375,913
20250401,114100,2537535147,4380,4380,4385,4380,518
20250401,114000,2535265042,4385,4385,4385,4385,500
20250401,113900,2533072542,4380,4385,4385,4380,294
20250401,113800,2531784302,4375,4385,4395,4370,3147
20250401,113700,2517991172,4380,4380,4380,4360,3041
20250401,113600,2504678942,4380,4385,4385,4375,2103
20250401,113500,2495464487,4385,4390,4390,4370,1419
20250401,113400,2489242987,4370,4380,4390,4370,4988
20250401,113300,2467405777,4380,4380,4385,4375,518
20250401,113200,2465137017,4395,4385,4395,4380,7694
20250401,113100,2431391652,4390,4390,4395,4385,1339
20250401,113000,2425513797,4385,4400,4400,4385,830
20250401,112900,2421869567,4395,4395,4395,4390,4320
20250401,112800,2402886822,4395,4395,4395,4395,1461
20250401,112700,2396465727,4395,4400,4405,4395,12836
20250401,112600,2339986617,4400,4395,4400,4390,5819
20250401,112500,2314406222,4390,4405,4410,4375,4334
20250401,112400,2295384602,4405,4380,4410,4380,50370
20250401,112300,2073742562,4380,4370,4380,4370,2766
20250401,112200,2061637707,4370,4355,4375,4355,27720
20250401,112100,1940900362,4355,4370,4375,4355,2053
20250401,112000,1931935342,4370,4375,4375,4370,4810
20250401,111900,1910893332,4370,4365,4375,4365,2763
20250401,111800,1898819127,4365,4365,4370,4360,3224
20250401,111700,1884753217,4365,4365,4365,4360,3225
20250401,111600,1870688442,4365,4365,4370,4365,2779
20250401,111500,1858554572,4365,4360,4370,4350,19229
20250401,111400,1774722022,4355,4350,4360,4335,3758
20250401,111300,1758360647,4350,4340,4350,4340,2045
20250401,111200,1749472587,4345,4330,4345,4330,195
20250401,111100,1748625762,4330,4340,4345,4330,1489
20250401,111000,1742156557,4330,4350,4350,4325,7489
20250401,110900,1709628876,4350,4340,4350,4325,10617
20250401,110800,1663482466,4340,4335,4340,4335,3383
20250401,110700,1648800603,4335,4320,4335,4320,2028
20250401,110600,1640019453,4320,4320,4335,4320,904
20250401,110500,1636103993,4320,4320,4320,4320,620
20250401,110400,1633425593,4320,4320,4320,4320,2260
20250401,110300,1623662393,4320,4330,4335,4315,1709
20250401,110200,1616266768,4325,4315,4335,4310,1086
20250401,110100,1611571648,4330,4320,4330,4315,5439
20250401,110000,1588049108,4325,4315,4325,4310,3676
20250401,105900,1572184273,4325,4340,4350,4320,19155
20250401,105800,1489147773,4340,4320,4345,4315,13911
20250401,105700,1428862988,4320,4300,4320,4300,7836
20250401,105600,1395088333,4270,4275,4305,4260,4323
20250401,105500,1376601503,4305,4310,4310,4275,4692
20250401,105400,1356481053,4300,4305,4310,4295,2342
20250401,105300,1346404493,4315,4305,4315,4305,2743
20250401,105200,1334589338,4305,4315,4320,4300,4386
20250401,105100,1315697888,4315,4315,4315,4295,3365
20250401,105000,1301202218,4290,4315,4315,4285,3589
20250401,104900,1285776138,4315,4305,4315,4300,3921
20250401,104800,1268887373,4305,4295,4305,4280,2403
20250401,104700,1258571593,4295,4300,4300,4295,1047
20250401,104600,1254070993,4300,4290,4300,4280,12206
20250401,104500,1201644863,4295,4250,4295,4250,9168
20250401,104400,1162333078,4250,4270,4275,4250,1051
20250401,104300,1157842828,4280,4260,4280,4225,5184
20250401,104200,1135792383,4260,4245,4260,4245,1696
20250401,104100,1128579873,4240,4245,4245,4240,26
20250401,104000,1128469608,4235,4230,4235,4230,1023
20250401,103900,1124142203,4230,4220,4230,4220,3774
20250401,103800,1108182608,4225,4230,4230,4225,3741
20250401,103700,1092368853,4235,4230,4235,4230,1469
20250401,103600,1086154948,4230,4235,4235,4230,1632
20250401,103500,1079249238,4240,4245,4245,4240,139
20250401,103400,1078659728,4240,4240,4240,4240,969
20250401,103300,1074551168,4240,4255,4255,4240,10
20250401,103200,1074508753,4235,4245,4245,4235,2262
20250401,103100,1064917133,4250,4260,4260,4245,393
20250401,103000,1063247658,4260,4250,4260,4245,1591
20250401,102900,1056489038,4250,4255,4255,4245,2140
20250401,102800,1047401793,4260,4265,4265,4260,539
20250401,102700,1045104653,4270,4265,4270,4245,4881
20250401,102600,1024303303,4265,4240,4270,4240,9585
20250401,102500,983545638,4235,4232,4235,4232,573
20250401,102400,981118986,4235,4235,4235,4235,0
20250401,102300,981118986,4235,4235,4235,4235,10
20250401,102200,981076636,4235,4235,4235,4230,369
20250401,102100,979515281,4235,4235,4235,4230,141
20250401,102000,978918646,4230,4240,4240,4230,96
20250401,101900,978512526,4230,4235,4235,4230,880
20250401,101800,974789796,4240,4240,4240,4240,5
20250401,101700,974768596,4240,4240,4242,4235,601
20250401,101600,972220656,4235,4235,4240,4235,1918
20250401,101500,964093706,4235,4230,4240,4230,1224
20250401,101400,958916116,4230,4245,4245,4230,46
20250401,101300,958721396,4245,4245,4245,4230,211
20250401,101200,957828551,4245,4240,4245,4215,672
20250401,101100,954980141,4240,4225,4245,4225,1063
20250401,101000,950480971,4225,4210,4225,4205,3027
20250401,100900,937715506,4225,4215,4225,4215,69
20250401,100800,937424661,4210,4210,4210,4210,633
20250401,100700,934759731,4215,4215,4215,4215,132
20250401,100600,934203351,4215,4215,4215,4215,1
20250401,100500,934199136,4215,4200,4215,4195,659
20250401,100400,931429801,4200,4200,4215,4200,1124
20250401,100300,926704031,4200,4205,4205,4200,17830
20250401,100200,851811296,4205,4215,4215,4205,1833
20250401,100100,844103481,4215,4220,4220,4215,30
20250401,100000,843977021,4200,4225,4225,4200,10821
20250401,095900,798455446,4220,4220,4220,4220,0
20250401,095800,798455446,4220,4220,4220,4220,565
20250401,095700,796071146,4225,4230,4230,4225,190
20250401,095600,795267996,4230,4215,4230,4210,4107
20250401,095500,777955576,4220,4210,4220,4210,505
20250401,095400,775829516,4210,4210,4215,4210,3041
20250401,095300,763020241,4210,4215,4220,4210,5946
20250401,095200,737964021,4220,4230,4230,4220,838
20250401,095100,734426531,4230,4240,4240,4230,937
20250401,095000,730459271,4250,4230,4250,4230,503
20250401,094900,728321541,4230,4225,4245,4225,707
20250401,094800,725325146,4245,4230,4245,4230,1197
20250401,094700,720261671,4230,4240,4240,4230,240
20250401,094600,719246341,4225,4225,4225,4225,124
20250401,094500,718722441,4225,4220,4225,4220,214
20250401,094400,717818651,4220,4220,4220,4220,2
20250401,094300,717810211,4210,4225,4225,4205,6017
20250401,094200,692484391,4225,4225,4245,4220,7988
20250401,094100,658736476,4225,4225,4225,4215,2112
20250401,094000,649832381,4225,4235,4235,4220,1678
20250401,093900,642746436,4225,4235,4245,4225,2776
20250401,093800,631003521,4245,4240,4245,4240,3
20250401,093700,630990791,4225,4245,4250,4225,8485
20250401,093600,595076841,4230,4230,4250,4225,6473
20250401,093500,567705796,4255,4250,4255,4230,1161
20250401,093400,562783056,4245,4255,4255,4245,224
20250401,093300,561831936,4240,4240,4240,4240,831
20250401,093200,558308496,4240,4247,4250,4240,3199
20250401,093100,544727741,4250,4260,4260,4250,3850
20250401,093000,528351076,4260,4260,4265,4255,1710
20250401,092900,521066816,4260,4250,4265,4250,266
20250401,092800,519934386,4240,4285,4285,4240,16191
20250401,092700,451131077,4285,4285,4290,4280,979
20250401,092600,446936735,4290,4300,4305,4290,2226
20250401,092500,437386360,4300,4300,4305,4300,3565
20250401,092400,422049815,4310,4310,4310,4310,20
20250401,092300,421963615,4310,4310,4315,4295,3957
20250401,092200,404929945,4310,4300,4310,4300,1019
20250401,092100,400538235,4320,4305,4320,4300,2401
20250401,092000,390183075,4310,4325,4325,4310,706
20250401,091900,387137575,4325,4330,4330,4320,1328
20250401,091800,381392240,4325,4320,4325,4315,6684
20250401,091700,352516530,4320,4315,4325,4315,2783
20250401,091600,340497075,4315,4320,4330,4315,2259
20250401,091500,330728665,4325,4330,4330,4315,1416
20250401,091400,324602210,4330,4305,4330,4295,14123
20250401,091300,263652405,4305,4305,4310,4300,1297
20250401,091200,258070330,4310,4310,4320,4300,5296
20250401,091100,235229260,4310,4295,4315,4295,6362
20250401,091000,207837270,4300,4295,4300,4295,2835
20250401,090900,195660510,4295,4280,4310,4280,8486
20250401,090800,159180955,4280,4260,4280,4260,1613
20250401,090700,152294545,4260,4255,4260,4250,276
20250401,090600,151120510,4255,4255,4260,4250,1137
20250401,090500,146284735,4255,4255,4265,4255,1079
20250401,090400,141692370,4255,4235,4255,4230,3362
20250401,090300,127459110,4235,4255,4260,4235,5400
20250401,090200,104553995,4260,4245,4265,4245,4869
20250401,090100,83865215,4245,4275,4280,4240,6141
20250401,090000,57709905,4275,4230,4280,4230,8423
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 210300 3958553356 4335 4335 4335 4335 11009
3 20250401 210200 3958553356 4335 4335 4335 4335 0
4 20250401 210100 3958553356 4335 4335 4335 4335 0
5 20250401 210000 3958553356 4335 4335 4335 4335 0
6 20250401 205900 3958553356 4335 4335 4335 4335 0
7 20250401 205800 3958553356 4335 4335 4335 4335 0
8 20250401 205700 3958553356 4335 4335 4335 4335 0
9 20250401 205600 3958553356 4335 4335 4335 4335 0
10 20250401 205500 3958553356 4335 4335 4335 4335 0
11 20250401 205400 3958553356 4335 4335 4335 4335 0
12 20250401 205300 3958553356 4335 4335 4335 4335 0
13 20250401 205200 3958553356 4335 4335 4335 4335 0
14 20250401 205100 3958553356 4335 4335 4335 4335 0
15 20250401 205000 3958553356 4335 4335 4335 4335 0
16 20250401 204900 3958553356 4335 4335 4335 4335 0
17 20250401 204800 3958553356 4335 4335 4335 4335 0
18 20250401 204700 3958553356 4335 4335 4335 4335 0
19 20250401 204600 3958553356 4335 4335 4335 4335 0
20 20250401 204500 3958553356 4335 4335 4335 4335 0
21 20250401 204400 3958553356 4335 4335 4335 4335 0
22 20250401 204300 3958553356 4335 4335 4335 4335 0
23 20250401 204200 3958553356 4335 4335 4335 4335 0
24 20250401 204100 3958553356 4335 4335 4335 4335 0
25 20250401 204000 3958553356 4335 4335 4335 4335 0
26 20250401 203900 3958553356 4335 4335 4335 4335 0
27 20250401 203800 3958553356 4335 4335 4335 4335 0
28 20250401 203700 3958553356 4335 4335 4335 4335 0
29 20250401 203600 3958553356 4335 4335 4335 4335 0
30 20250401 203500 3958553356 4335 4335 4335 4335 0
31 20250401 203400 3958553356 4335 4335 4335 4335 0
32 20250401 203300 3958553356 4335 4335 4335 4335 11009
33 20250401 203200 3958553356 4335 4335 4335 4335 0
34 20250401 203100 3958553356 4335 4335 4335 4335 0
35 20250401 203000 3958553356 4335 4335 4335 4335 0
36 20250401 202900 3958553356 4335 4335 4335 4335 0
37 20250401 202800 3958553356 4335 4335 4335 4335 0
38 20250401 202700 3958553356 4335 4335 4335 4335 0
39 20250401 202600 3958553356 4335 4335 4335 4335 0
40 20250401 202500 3958553356 4335 4335 4335 4335 0
41 20250401 202400 3958553356 4335 4335 4335 4335 0
42 20250401 202300 3958553356 4335 4335 4335 4335 0
43 20250401 202200 3958553356 4335 4335 4335 4335 0
44 20250401 202100 3958553356 4335 4335 4335 4335 0
45 20250401 202000 3958553356 4335 4335 4335 4335 0
46 20250401 201900 3958553356 4335 4335 4335 4335 0
47 20250401 201800 3958553356 4335 4335 4335 4335 0
48 20250401 201700 3958553356 4335 4335 4335 4335 0
49 20250401 201600 3958553356 4335 4335 4335 4335 0
50 20250401 201500 3958553356 4335 4335 4335 4335 0
51 20250401 201400 3958553356 4335 4335 4335 4335 0
52 20250401 201300 3958553356 4335 4335 4335 4335 0
53 20250401 201200 3958553356 4335 4335 4335 4335 0
54 20250401 201100 3958553356 4335 4335 4335 4335 0
55 20250401 201000 3958553356 4335 4335 4335 4335 0
56 20250401 200900 3958553356 4335 4335 4335 4335 0
57 20250401 200800 3958553356 4335 4335 4335 4335 0
58 20250401 200700 3958553356 4335 4335 4335 4335 0
59 20250401 200600 3958553356 4335 4335 4335 4335 0
60 20250401 200500 3958553356 4335 4335 4335 4335 0
61 20250401 200400 3958553356 4335 4335 4335 4335 0
62 20250401 200300 3958553356 4335 4335 4335 4335 11009
63 20250401 200200 3958553356 4335 4335 4335 4335 0
64 20250401 200100 3958553356 4335 4335 4335 4335 0
65 20250401 200000 3958553356 4335 4335 4335 4335 0
66 20250401 195900 3958553356 4335 4335 4335 4335 0
67 20250401 195800 3958553356 4335 4335 4335 4335 0
68 20250401 195700 3958553356 4335 4335 4335 4335 0
69 20250401 195600 3958553356 4335 4335 4335 4335 0
70 20250401 195500 3958553356 4335 4335 4335 4335 0
71 20250401 195400 3958553356 4335 4335 4335 4335 0
72 20250401 195300 3958553356 4335 4335 4335 4335 0
73 20250401 195200 3958553356 4335 4335 4335 4335 0
74 20250401 195100 3958553356 4335 4335 4335 4335 0
75 20250401 195000 3958553356 4335 4335 4335 4335 0
76 20250401 194900 3958553356 4335 4335 4335 4335 0
77 20250401 194800 3958553356 4335 4335 4335 4335 0
78 20250401 194700 3958553356 4335 4335 4335 4335 0
79 20250401 194600 3958553356 4335 4335 4335 4335 0
80 20250401 194500 3958553356 4335 4335 4335 4335 0
81 20250401 194400 3958553356 4335 4335 4335 4335 0
82 20250401 194300 3958553356 4335 4335 4335 4335 0
83 20250401 194200 3958553356 4335 4335 4335 4335 0
84 20250401 194100 3958553356 4335 4335 4335 4335 0
85 20250401 194000 3958553356 4335 4335 4335 4335 0
86 20250401 193900 3958553356 4335 4335 4335 4335 0
87 20250401 193800 3958553356 4335 4335 4335 4335 0
88 20250401 193700 3958553356 4335 4335 4335 4335 0
89 20250401 193600 3958553356 4335 4335 4335 4335 0
90 20250401 193500 3958553356 4335 4335 4335 4335 0
91 20250401 193400 3958553356 4335 4335 4335 4335 0
92 20250401 193300 3958553356 4335 4335 4335 4335 11009
93 20250401 193200 3958553356 4335 4335 4335 4335 0
94 20250401 193100 3958553356 4335 4335 4335 4335 0
95 20250401 193000 3958553356 4335 4335 4335 4335 0
96 20250401 192900 3958553356 4335 4335 4335 4335 0
97 20250401 192800 3958553356 4335 4335 4335 4335 0
98 20250401 192700 3958553356 4335 4335 4335 4335 0
99 20250401 192600 3958553356 4335 4335 4335 4335 0
100 20250401 192500 3958553356 4335 4335 4335 4335 0
101 20250401 192400 3958553356 4335 4335 4335 4335 0
102 20250401 192300 3958553356 4335 4335 4335 4335 0
103 20250401 192200 3958553356 4335 4335 4335 4335 0
104 20250401 192100 3958553356 4335 4335 4335 4335 0
105 20250401 192000 3958553356 4335 4335 4335 4335 0
106 20250401 191900 3958553356 4335 4335 4335 4335 0
107 20250401 191800 3958553356 4335 4335 4335 4335 0
108 20250401 191700 3958553356 4335 4335 4335 4335 0
109 20250401 191600 3958553356 4335 4335 4335 4335 0
110 20250401 191500 3958553356 4335 4335 4335 4335 0
111 20250401 191400 3958553356 4335 4335 4335 4335 0
112 20250401 191300 3958553356 4335 4335 4335 4335 0
113 20250401 191200 3958553356 4335 4335 4335 4335 0
114 20250401 191100 3958553356 4335 4335 4335 4335 0
115 20250401 191000 3958553356 4335 4335 4335 4335 0
116 20250401 190900 3958553356 4335 4335 4335 4335 0
117 20250401 190800 3958553356 4335 4335 4335 4335 0
118 20250401 190700 3958553356 4335 4335 4335 4335 0
119 20250401 190600 3958553356 4335 4335 4335 4335 0
120 20250401 190500 3958553356 4335 4335 4335 4335 0
121 20250401 190400 3958553356 4335 4335 4335 4335 0
122 20250401 190300 3958553356 4335 4335 4335 4335 11009
123 20250401 190200 3958553356 4335 4335 4335 4335 0
124 20250401 190100 3958553356 4335 4335 4335 4335 0
125 20250401 190000 3958553356 4335 4335 4335 4335 0
126 20250401 185900 3958553356 4335 4335 4335 4335 0
127 20250401 185800 3958553356 4335 4335 4335 4335 0
128 20250401 185700 3958553356 4335 4335 4335 4335 0
129 20250401 185600 3958553356 4335 4335 4335 4335 0
130 20250401 185500 3958553356 4335 4335 4335 4335 0
131 20250401 185400 3958553356 4335 4335 4335 4335 0
132 20250401 185300 3958553356 4335 4335 4335 4335 0
133 20250401 185200 3958553356 4335 4335 4335 4335 0
134 20250401 185100 3958553356 4335 4335 4335 4335 0
135 20250401 185000 3958553356 4335 4335 4335 4335 0
136 20250401 184900 3958553356 4335 4335 4335 4335 0
137 20250401 184800 3958553356 4335 4335 4335 4335 0
138 20250401 184700 3958553356 4335 4335 4335 4335 0
139 20250401 184600 3958553356 4335 4335 4335 4335 0
140 20250401 184500 3958553356 4335 4335 4335 4335 0
141 20250401 184400 3958553356 4335 4335 4335 4335 0
142 20250401 184300 3958553356 4335 4335 4335 4335 0
143 20250401 184200 3958553356 4335 4335 4335 4335 0
144 20250401 184100 3958553356 4335 4335 4335 4335 0
145 20250401 184000 3958553356 4335 4335 4335 4335 0
146 20250401 183900 3958553356 4335 4335 4335 4335 0
147 20250401 183800 3958553356 4335 4335 4335 4335 0
148 20250401 183700 3958553356 4335 4335 4335 4335 0
149 20250401 183600 3958553356 4335 4335 4335 4335 0
150 20250401 183500 3958553356 4335 4335 4335 4335 0
151 20250401 183400 3958553356 4335 4335 4335 4335 0
152 20250401 183300 3958553356 4335 4335 4335 4335 11009
153 20250401 183200 3958553356 4335 4335 4335 4335 0
154 20250401 183100 3958553356 4335 4335 4335 4335 0
155 20250401 183000 3958553356 4335 4335 4335 4335 0
156 20250401 182900 3958553356 4335 4335 4335 4335 0
157 20250401 182800 3958553356 4335 4335 4335 4335 0
158 20250401 182700 3958553356 4335 4335 4335 4335 0
159 20250401 182600 3958553356 4335 4335 4335 4335 0
160 20250401 182500 3958553356 4335 4335 4335 4335 0
161 20250401 182400 3958553356 4335 4335 4335 4335 0
162 20250401 182300 3958553356 4335 4335 4335 4335 0
163 20250401 182200 3958553356 4335 4335 4335 4335 0
164 20250401 182100 3958553356 4335 4335 4335 4335 0
165 20250401 182000 3958553356 4335 4335 4335 4335 0
166 20250401 181900 3958553356 4335 4335 4335 4335 0
167 20250401 181800 3958553356 4335 4335 4335 4335 0
168 20250401 181700 3958553356 4335 4335 4335 4335 0
169 20250401 181600 3958553356 4335 4335 4335 4335 0
170 20250401 181500 3958553356 4335 4335 4335 4335 0
171 20250401 181400 3958553356 4335 4335 4335 4335 0
172 20250401 181300 3958553356 4335 4335 4335 4335 0
173 20250401 181200 3958553356 4335 4335 4335 4335 0
174 20250401 181100 3958553356 4335 4335 4335 4335 0
175 20250401 181000 3958553356 4335 4335 4335 4335 0
176 20250401 180900 3958553356 4335 4335 4335 4335 0
177 20250401 180800 3958553356 4335 4335 4335 4335 0
178 20250401 180700 3958553356 4335 4335 4335 4335 0
179 20250401 180600 3958553356 4335 4335 4335 4335 0
180 20250401 180500 3958553356 4335 4335 4335 4335 0
181 20250401 180400 3958553356 4335 4335 4335 4335 0
182 20250401 180300 3958553356 4335 4335 4335 4335 11009
183 20250401 180200 3958553356 4335 4335 4335 4335 0
184 20250401 180100 3958553356 4335 4335 4335 4335 0
185 20250401 180000 3958553356 4335 4335 4335 4335 0
186 20250401 175900 3958553356 4335 4335 4335 4335 0
187 20250401 175800 3958553356 4335 4335 4335 4335 0
188 20250401 175700 3958553356 4335 4335 4335 4335 0
189 20250401 175600 3958553356 4335 4335 4335 4335 0
190 20250401 175500 3958553356 4335 4335 4335 4335 0
191 20250401 175400 3958553356 4335 4335 4335 4335 0
192 20250401 175300 3958553356 4335 4335 4335 4335 0
193 20250401 175200 3958553356 4335 4335 4335 4335 0
194 20250401 175100 3958553356 4335 4335 4335 4335 0
195 20250401 175000 3958553356 4335 4335 4335 4335 0
196 20250401 174900 3958553356 4335 4335 4335 4335 0
197 20250401 174800 3958553356 4335 4335 4335 4335 0
198 20250401 174700 3958553356 4335 4335 4335 4335 0
199 20250401 174600 3958553356 4335 4335 4335 4335 0
200 20250401 174500 3958553356 4335 4335 4335 4335 0
201 20250401 174400 3958553356 4335 4335 4335 4335 0
202 20250401 174300 3958553356 4335 4335 4335 4335 0
203 20250401 174200 3958553356 4335 4335 4335 4335 0
204 20250401 174100 3958553356 4335 4335 4335 4335 0
205 20250401 174000 3958553356 4335 4335 4335 4335 0
206 20250401 173900 3958553356 4335 4335 4335 4335 0
207 20250401 173800 3958553356 4335 4335 4335 4335 0
208 20250401 173700 3958553356 4335 4335 4335 4335 0
209 20250401 173600 3958553356 4335 4335 4335 4335 0
210 20250401 173500 3958553356 4335 4335 4335 4335 0
211 20250401 173400 3958553356 4335 4335 4335 4335 0
212 20250401 173300 3958553356 4335 4335 4335 4335 11009
213 20250401 173200 3958553356 4335 4335 4335 4335 0
214 20250401 173100 3958553356 4335 4335 4335 4335 0
215 20250401 173000 3958553356 4335 4335 4335 4335 0
216 20250401 172900 3958553356 4335 4335 4335 4335 0
217 20250401 172800 3958553356 4335 4335 4335 4335 0
218 20250401 172700 3958553356 4335 4335 4335 4335 0
219 20250401 172600 3958553356 4335 4335 4335 4335 0
220 20250401 172500 3958553356 4335 4335 4335 4335 0
221 20250401 172400 3958553356 4335 4335 4335 4335 0
222 20250401 172300 3958553356 4335 4335 4335 4335 0
223 20250401 172200 3958553356 4335 4335 4335 4335 0
224 20250401 172100 3958553356 4335 4335 4335 4335 0
225 20250401 172000 3958553356 4335 4335 4335 4335 0
226 20250401 171900 3958553356 4335 4335 4335 4335 0
227 20250401 171800 3958553356 4335 4335 4335 4335 0
228 20250401 171700 3958553356 4335 4335 4335 4335 0
229 20250401 171600 3958553356 4335 4335 4335 4335 0
230 20250401 171500 3958553356 4335 4335 4335 4335 0
231 20250401 171400 3958553356 4335 4335 4335 4335 0
232 20250401 171300 3958553356 4335 4335 4335 4335 0
233 20250401 171200 3958553356 4335 4335 4335 4335 0
234 20250401 171100 3958553356 4335 4335 4335 4335 0
235 20250401 171000 3958553356 4335 4335 4335 4335 0
236 20250401 170900 3958553356 4335 4335 4335 4335 0
237 20250401 170800 3958553356 4335 4335 4335 4335 0
238 20250401 170700 3958553356 4335 4335 4335 4335 0
239 20250401 170600 3958553356 4335 4335 4335 4335 0
240 20250401 170500 3958553356 4335 4335 4335 4335 0
241 20250401 170400 3958553356 4335 4335 4335 4335 0
242 20250401 170300 3958553356 4335 4335 4335 4335 11009
243 20250401 170200 3958553356 4335 4335 4335 4335 0
244 20250401 170100 3958553356 4335 4335 4335 4335 0
245 20250401 170000 3958553356 4335 4335 4335 4335 0
246 20250401 165900 3958553356 4335 4335 4335 4335 0
247 20250401 165800 3958553356 4335 4335 4335 4335 0
248 20250401 165700 3958553356 4335 4335 4335 4335 0
249 20250401 165600 3958553356 4335 4335 4335 4335 0
250 20250401 165500 3958553356 4335 4335 4335 4335 0
251 20250401 165400 3958553356 4335 4335 4335 4335 0
252 20250401 165300 3958553356 4335 4335 4335 4335 0
253 20250401 165200 3958553356 4335 4335 4335 4335 0
254 20250401 165100 3958553356 4335 4335 4335 4335 0
255 20250401 165000 3958553356 4335 4335 4335 4335 0
256 20250401 164900 3958553356 4335 4335 4335 4335 0
257 20250401 164800 3958553356 4335 4335 4335 4335 0
258 20250401 164700 3958553356 4335 4335 4335 4335 0
259 20250401 164600 3958553356 4335 4335 4335 4335 0
260 20250401 164500 3958553356 4335 4335 4335 4335 0
261 20250401 164400 3958553356 4335 4335 4335 4335 0
262 20250401 164300 3958553356 4335 4335 4335 4335 0
263 20250401 164200 3958553356 4335 4335 4335 4335 0
264 20250401 164100 3958553356 4335 4335 4335 4335 0
265 20250401 164000 3958553356 4335 4335 4335 4335 0
266 20250401 163900 3958553356 4335 4335 4335 4335 0
267 20250401 163800 3958553356 4335 4335 4335 4335 0
268 20250401 163700 3958553356 4335 4335 4335 4335 0
269 20250401 163600 3958553356 4335 4335 4335 4335 0
270 20250401 163500 3958553356 4335 4335 4335 4335 0
271 20250401 163400 3958553356 4335 4335 4335 4335 0
272 20250401 163300 3958553356 4335 4335 4335 4335 11009
273 20250401 163200 3958553356 4335 4335 4335 4335 0
274 20250401 163100 3958553356 4335 4335 4335 4335 0
275 20250401 163000 3958553356 4335 4335 4335 4335 0
276 20250401 162900 3958553356 4335 4335 4335 4335 0
277 20250401 162800 3958553356 4335 4335 4335 4335 0
278 20250401 162700 3958553356 4335 4335 4335 4335 0
279 20250401 162600 3958553356 4335 4335 4335 4335 0
280 20250401 162500 3958553356 4335 4335 4335 4335 0
281 20250401 162400 3958553356 4335 4335 4335 4335 0
282 20250401 162300 3958553356 4335 4335 4335 4335 0
283 20250401 162200 3958553356 4335 4335 4335 4335 0
284 20250401 162100 3958553356 4335 4335 4335 4335 0
285 20250401 162000 3958553356 4335 4335 4335 4335 0
286 20250401 161900 3958553356 4335 4335 4335 4335 0
287 20250401 161800 3958553356 4335 4335 4335 4335 0
288 20250401 161700 3958553356 4335 4335 4335 4335 0
289 20250401 161600 3958553356 4335 4335 4335 4335 0
290 20250401 161500 3958553356 4335 4335 4335 4335 0
291 20250401 161400 3958553356 4335 4335 4335 4335 0
292 20250401 161300 3958553356 4335 4335 4335 4335 0
293 20250401 161200 3958553356 4335 4335 4335 4335 0
294 20250401 161100 3958553356 4335 4335 4335 4335 0
295 20250401 161000 3958553356 4335 4335 4335 4335 0
296 20250401 160900 3958553356 4335 4335 4335 4335 0
297 20250401 160800 3958553356 4335 4335 4335 4335 0
298 20250401 160700 3958553356 4335 4335 4335 4335 0
299 20250401 160600 3958553356 4335 4335 4335 4335 0
300 20250401 160500 3958553356 4335 4335 4335 4335 0
301 20250401 160400 3958553356 4335 4335 4335 4335 0
302 20250401 160300 3958553356 4335 4335 4335 4335 11009
303 20250401 160200 3958553356 4335 4335 4335 4335 0
304 20250401 160100 3958553356 4335 4335 4335 4335 0
305 20250401 160000 3958553356 4335 4335 4335 4335 0
306 20250401 155900 3958553356 4335 4335 4335 4335 0
307 20250401 155800 3958553356 4335 4335 4335 4335 0
308 20250401 155700 3958553356 4335 4335 4335 4335 0
309 20250401 155600 3958553356 4335 4335 4335 4335 0
310 20250401 155500 3958553356 4335 4335 4335 4335 0
311 20250401 155400 3958553356 4335 4335 4335 4335 0
312 20250401 155300 3958553356 4335 4335 4335 4335 0
313 20250401 155200 3958553356 4335 4335 4335 4335 0
314 20250401 155100 3958553356 4335 4335 4335 4335 0
315 20250401 155000 3958553356 4335 4335 4335 4335 0
316 20250401 154900 3958553356 4335 4335 4335 4335 0
317 20250401 154800 3958553356 4335 4335 4335 4335 0
318 20250401 154700 3958553356 4335 4335 4335 4335 0
319 20250401 154600 3958553356 4335 4335 4335 4335 0
320 20250401 154500 3958553356 4335 4335 4335 4335 0
321 20250401 154400 3958553356 4335 4335 4335 4335 0
322 20250401 154300 3958553356 4335 4335 4335 4335 0
323 20250401 154200 3958553356 4335 4335 4335 4335 0
324 20250401 154100 3958553356 4335 4335 4335 4335 0
325 20250401 154000 3958553356 4335 4335 4335 4335 0
326 20250401 153900 3958553356 4335 4335 4335 4335 0
327 20250401 153800 3958553356 4335 4335 4335 4335 0
328 20250401 153700 3958553356 4335 4335 4335 4335 0
329 20250401 153600 3958553356 4335 4335 4335 4335 0
330 20250401 153500 3958553356 4335 4335 4335 4335 0
331 20250401 153400 3958553356 4335 4335 4335 4335 0
332 20250401 153300 3958553356 4335 4335 4335 4335 11009
333 20250401 153200 3958553356 4335 4335 4335 4335 0
334 20250401 153100 3958553356 4335 4335 4335 4335 0
335 20250401 153000 3958553356 4335 4335 4335 4335 11009
336 20250401 152900 3910829341 4360 4360 4360 4360 0
337 20250401 152800 3910829341 4360 4360 4360 4360 0
338 20250401 152700 3910829341 4360 4360 4360 4360 0
339 20250401 152600 3910829341 4360 4360 4360 4360 0
340 20250401 152500 3910829341 4360 4360 4360 4360 0
341 20250401 152400 3910829341 4360 4360 4360 4360 0
342 20250401 152300 3910829341 4360 4360 4360 4360 0
343 20250401 152200 3910829341 4360 4360 4360 4360 0
344 20250401 152100 3910829341 4360 4360 4360 4360 0
345 20250401 152000 3910829341 4360 4360 4360 4360 0
346 20250401 151900 3910829341 4360 4350 4365 4345 1130
347 20250401 151800 3905911871 4355 4350 4355 4345 299
348 20250401 151700 3904611436 4350 4350 4350 4350 251
349 20250401 151600 3903519586 4355 4350 4355 4340 4042
350 20250401 151500 3885961111 4355 4360 4360 4345 5843
351 20250401 151400 3860555381 4360 4360 4360 4360 82
352 20250401 151300 3860197861 4360 4355 4360 4355 893
353 20250401 151200 3856306451 4355 4355 4360 4355 127
354 20250401 151100 3855753361 4360 4360 4360 4360 1026
355 20250401 151000 3851280001 4360 4360 4360 4360 0
356 20250401 150900 3851280001 4360 4350 4360 4350 1504
357 20250401 150800 3844733681 4355 4355 4355 4355 0
358 20250401 150700 3844733681 4355 4355 4360 4350 3717
359 20250401 150600 3828555361 4355 4355 4355 4350 745
360 20250401 150500 3825314561 4350 4355 4355 4350 136
361 20250401 150400 3824722721 4350 4360 4360 4350 10219
362 20250401 150300 3780247046 4355 4355 4365 4355 1276
363 20250401 150200 3774689806 4365 4360 4365 4355 2728
364 20250401 150100 3762808536 4360 4360 4365 4360 2340
365 20250401 150000 3752606131 4365 4365 4365 4365 1904
366 20250401 145900 3744295171 4365 4365 4365 4360 685
367 20250401 145800 3741305379 4375 4375 4375 4375 1309
368 20250401 145700 3735578504 4375 4365 4375 4365 2
369 20250401 145600 3735569764 4375 4375 4375 4360 6275
370 20250401 145500 3708149319 4375 4375 4375 4375 12
371 20250401 145400 3708096819 4370 4365 4370 4365 6708
372 20250401 145300 3678800349 4370 4365 4370 4365 67
373 20250401 145200 3678507889 4365 4367 4370 4365 1199
374 20250401 145100 3673273680 4370 4370 4370 4370 1
375 20250401 145000 3673269310 4365 4367 4367 4365 817
376 20250401 144900 3669702745 4365 4365 4365 4365 351
377 20250401 144800 3668170630 4365 4370 4370 4365 2943
378 20250401 144700 3655322385 4375 4375 4375 4375 0
379 20250401 144600 3655322385 4375 4375 4375 4375 221
380 20250401 144500 3654355510 4370 4370 4370 4370 2141
381 20250401 144400 3644999340 4365 4365 4365 4365 267
382 20250401 144300 3643833885 4370 4370 4370 4370 10
383 20250401 144200 3643790185 4375 4375 4375 4375 1000
384 20250401 144100 3639415185 4380 4380 4380 4360 558
385 20250401 144000 3636981735 4372 4375 4375 4365 1782
386 20250401 143900 3629195903 4370 4370 4370 4365 749
387 20250401 143800 3625922778 4370 4370 4370 4370 805
388 20250401 143700 3622404928 4360 4360 4360 4360 230
389 20250401 143600 3621402128 4355 4355 4355 4355 154
390 20250401 143500 3620731458 4370 4370 4370 4370 1
391 20250401 143400 3620727088 4355 4370 4370 4355 3343
392 20250401 143300 3606156598 4365 4375 4375 4360 599
393 20250401 143200 3603541183 4375 4375 4375 4375 1111
394 20250401 143100 3598680558 4372 4372 4372 4370 240
395 20250401 143000 3597631638 4370 4370 4370 4370 1
396 20250401 142900 3597627268 4375 4370 4375 4370 680
397 20250401 142800 3594654518 4375 4360 4375 4360 601
398 20250401 142700 3592034143 4375 4375 4375 4360 533
399 20250401 142600 3589708638 4375 4370 4375 4370 435
400 20250401 142500 3587806513 4370 4370 4370 4370 429
401 20250401 142400 3585931783 4370 4370 4370 4365 1730
402 20250401 142300 3578371688 4365 4365 4365 4365 552
403 20250401 142200 3575962208 4365 4365 4365 4365 5
404 20250401 142100 3575940383 4375 4370 4375 4370 1980
405 20250401 142000 3567287778 4375 4375 4375 4375 1
406 20250401 141900 3567283403 4370 4372 4372 4370 418
407 20250401 141800 3565456723 4375 4375 4375 4375 20
408 20250401 141700 3565369223 4380 4370 4380 4370 10
409 20250401 141600 3565325513 4370 4375 4380 4370 1808
410 20250401 141500 3557410493 4370 4370 4370 4370 6
411 20250401 141400 3557384273 4380 4375 4380 4375 1444
412 20250401 141300 3551066768 4375 4380 4380 4375 681
413 20250401 141200 3548087328 4380 4380 4380 4380 160
414 20250401 141100 3547386528 4380 4375 4380 4375 3141
415 20250401 141000 3533635628 4380 4370 4380 4370 1289
416 20250401 140900 3527993833 4375 4375 4375 4375 136
417 20250401 140800 3527398833 4375 4375 4375 4375 4
418 20250401 140700 3527381333 4375 4355 4375 4355 151
419 20250401 140600 3526723708 4380 4380 4380 4375 64
420 20250401 140500 3526443483 4375 4375 4375 4350 2603
421 20250401 140400 3515105078 4375 4365 4375 4350 1724
422 20250401 140300 3507600133 4375 4375 4375 4375 265
423 20250401 140200 3506440758 4370 4367 4375 4367 164
424 20250401 140100 3505724547 4360 4365 4370 4360 492
425 20250401 140000 3503575967 4365 4365 4370 4365 3
426 20250401 135900 3503562867 4365 4360 4365 4360 1244
427 20250401 135800 3498137962 4365 4375 4375 4360 1103
428 20250401 135700 3493328732 4350 4360 4360 4350 3564
429 20250401 135600 3477810802 4360 4385 4385 4360 1025
430 20250401 135500 3473334607 4385 4385 4385 4380 432
431 20250401 135400 3471440437 4385 4380 4385 4380 1350
432 20250401 135300 3465527432 4380 4380 4380 4365 1823
433 20250401 135200 3457565322 4380 4380 4380 4380 1
434 20250401 135100 3457560942 4365 4380 4380 4365 491
435 20250401 135000 3455417697 4380 4370 4380 4370 789
436 20250401 134900 3451969757 4370 4365 4370 4365 218
437 20250401 134800 3451018177 4365 4365 4365 4365 14
438 20250401 134700 3450957067 4370 4365 4370 4350 5749
439 20250401 134600 3425895132 4365 4375 4375 4365 256
440 20250401 134500 3424777482 4375 4365 4375 4365 2526
441 20250401 134400 3413735432 4365 4375 4375 4365 237
442 20250401 134300 3412698667 4370 4380 4380 4370 2390
443 20250401 134200 3402243052 4380 4375 4380 4375 1207
444 20250401 134100 3396956922 4380 4375 4380 4375 114
445 20250401 134000 3396458077 4375 4380 4385 4375 1982
446 20250401 133900 3387784272 4380 4375 4380 4375 497
447 20250401 133800 3385607512 4380 4365 4380 4365 1780
448 20250401 133700 3377817112 4375 4380 4380 4375 22
449 20250401 133600 3377720762 4380 4380 4380 4365 3270
450 20250401 133500 3363422352 4385 4385 4385 4385 68
451 20250401 133400 3363124172 4385 4385 4385 4385 0
452 20250401 133300 3363124172 4385 4385 4385 4385 224
453 20250401 133200 3362141932 4390 4385 4390 4385 346
454 20250401 133100 3360623142 4385 4390 4390 4385 1839
455 20250401 133000 3352559072 4385 4380 4385 4380 1390
456 20250401 132900 3346469487 4380 4380 4380 4380 0
457 20250401 132800 3346469487 4380 4385 4390 4380 3442
458 20250401 132700 3331389852 4390 4390 4390 4390 400
459 20250401 132600 3329633852 4390 4380 4390 4380 1025
460 20250401 132500 3325139277 4380 4375 4385 4375 886
461 20250401 132400 3321258422 4380 4375 4380 4375 202
462 20250401 132300 3320374662 4380 4375 4380 4375 123
463 20250401 132200 3319836422 4375 4380 4380 4375 102
464 20250401 132100 3319389927 4380 4380 4380 4380 183
465 20250401 132000 3318588387 4380 4380 4380 4380 100
466 20250401 131900 3318150387 4380 4370 4380 4370 702
467 20250401 131800 3315082577 4370 4365 4380 4365 269
468 20250401 131700 3313907087 4385 4380 4385 4380 98
469 20250401 131600 3313477837 4380 4375 4380 4375 151
470 20250401 131500 3312816622 4375 4380 4385 4375 1959
471 20250401 131400 3304234422 4375 4375 4375 4375 24
472 20250401 131300 3304129422 4375 4375 4380 4375 687
473 20250401 131200 3301121447 4380 4380 4380 4380 299
474 20250401 131100 3299811827 4380 4370 4380 4370 5496
475 20250401 131000 3275774817 4365 4370 4370 4365 240
476 20250401 130900 3274727022 4375 4375 4375 4375 441
477 20250401 130800 3272797647 4375 4365 4375 4360 3005
478 20250401 130700 3259686207 4385 4385 4385 4385 0
479 20250401 130600 3259686207 4385 4360 4390 4360 865
480 20250401 130500 3255901867 4355 4375 4375 4355 5977
481 20250401 130400 3229858832 4375 4375 4375 4375 26
482 20250401 130300 3229745082 4375 4375 4375 4375 150
483 20250401 130200 3229088832 4375 4370 4375 4345 11672
484 20250401 130100 3178187942 4370 4365 4370 4365 279
485 20250401 130000 3176969602 4365 4355 4365 4355 1029
486 20250401 125900 3172485402 4355 4360 4360 4355 736
487 20250401 125800 3169278317 4355 4365 4365 4355 906
488 20250401 125700 3165331667 4355 4360 4360 4355 178
489 20250401 125600 3164556232 4360 4360 4360 4350 26370
490 20250401 125500 3049717882 4360 4365 4365 4355 2311
491 20250401 125400 3039640917 4365 4370 4370 4365 2255
492 20250401 125300 3029795132 4370 4375 4375 4370 3286
493 20250401 125200 3015422322 4380 4385 4385 4380 491
494 20250401 125100 3013271242 4380 4380 4380 4380 400
495 20250401 125000 3011519242 4380 4380 4380 4380 1191
496 20250401 124900 3006302662 4380 4387 4390 4380 4533
497 20250401 124800 2986422217 4385 4390 4395 4385 5223
498 20250401 124700 2963493257 4390 4400 4400 4390 3454
499 20250401 124600 2948314627 4400 4400 4400 4400 550
500 20250401 124500 2945894627 4400 4400 4410 4400 2611
501 20250401 124400 2934406207 4400 4415 4415 4400 352
502 20250401 124300 2932853722 4415 4415 4415 4415 50
503 20250401 124200 2932632972 4415 4405 4415 4400 1123
504 20250401 124100 2927685177 4400 4405 4405 4400 265
505 20250401 124000 2926518872 4405 4405 4405 4405 160
506 20250401 123900 2925814072 4405 4405 4405 4405 850
507 20250401 123800 2922069822 4405 4405 4405 4400 1793
508 20250401 123700 2914175802 4400 4410 4410 4400 1926
509 20250401 123600 2905687337 4415 4410 4415 4405 4439
510 20250401 123500 2886109842 4415 4415 4420 4405 2360
511 20250401 123400 2875690587 4420 4405 4420 4405 6305
512 20250401 123300 2847879167 4405 4400 4405 4400 2154
513 20250401 123200 2838396627 4400 4400 4400 4400 231
514 20250401 123100 2837380227 4395 4395 4395 4395 2
515 20250401 123000 2837371437 4390 4405 4405 4390 563
516 20250401 122900 2834893902 4405 4405 4405 4405 73
517 20250401 122800 2834572337 4395 4400 4400 4390 1962
518 20250401 122700 2825942482 4400 4405 4405 4400 1013
519 20250401 122600 2821482912 4405 4405 4405 4405 35
520 20250401 122500 2821328737 4405 4400 4405 4400 510
521 20250401 122400 2819083702 4405 4405 4410 4400 1676
522 20250401 122300 2811698372 4395 4395 4405 4395 3792
523 20250401 122200 2795013517 4390 4390 4390 4390 500
524 20250401 122100 2792818517 4390 4390 4390 4390 100
525 20250401 122000 2792379517 4390 4390 4390 4390 510
526 20250401 121900 2790140617 4385 4385 4385 4385 1203
527 20250401 121800 2784865462 4390 4390 4390 4390 6
528 20250401 121700 2784839122 4385 4385 4385 4385 1100
529 20250401 121600 2780015622 4385 4385 4385 4385 52
530 20250401 121500 2779787602 4385 4385 4385 4385 1890
531 20250401 121400 2771499952 4385 4385 4385 4385 0
532 20250401 121300 2771499952 4385 4385 4385 4385 0
533 20250401 121200 2771499952 4385 4395 4400 4385 666
534 20250401 121100 2768578427 4395 4395 4395 4395 200
535 20250401 121000 2767699427 4390 4385 4390 4385 1202
536 20250401 120900 2762425397 4385 4390 4390 4385 931
537 20250401 120800 2758342887 4390 4380 4390 4380 916
538 20250401 120700 2754328297 4380 4390 4390 4380 1802
539 20250401 120600 2746423967 4390 4390 4395 4380 3572
540 20250401 120500 2730752202 4390 4395 4395 4390 1118
541 20250401 120400 2725842842 4390 4390 4390 4390 649
542 20250401 120300 2722993732 4395 4400 4400 4395 350
543 20250401 120200 2721455232 4400 4400 4400 4390 131
544 20250401 120100 2720879832 4400 4395 4400 4395 1007
545 20250401 120000 2716452507 4395 4405 4405 4395 3587
546 20250401 115900 2700670047 4405 4397 4405 4395 1803
547 20250401 115800 2692736827 4400 4400 4405 4400 2172
548 20250401 115700 2683178672 4395 4385 4395 4385 3431
549 20250401 115600 2668113392 4390 4390 4390 4390 1227
550 20250401 115500 2662726862 4390 4390 4400 4390 274
551 20250401 115400 2661523952 4400 4395 4400 4385 278
552 20250401 115300 2660302147 4395 4385 4395 4385 822
553 20250401 115200 2656694092 4395 4400 4400 4375 1429
554 20250401 115100 2650416482 4400 4380 4405 4380 3351
555 20250401 115000 2635676977 4380 4380 4380 4375 3010
556 20250401 114900 2622494792 4380 4385 4395 4375 4810
557 20250401 114800 2601438477 4390 4390 4390 4385 3553
558 20250401 114700 2585846952 4400 4385 4400 4385 7664
559 20250401 114600 2552161852 4385 4375 4390 4375 1445
560 20250401 114500 2545829142 4375 4375 4375 4375 158
561 20250401 114400 2545137892 4365 4370 4370 4365 514
562 20250401 114300 2542893952 4375 4370 4375 4370 312
563 20250401 114200 2541530137 4375 4380 4380 4375 913
564 20250401 114100 2537535147 4380 4380 4385 4380 518
565 20250401 114000 2535265042 4385 4385 4385 4385 500
566 20250401 113900 2533072542 4380 4385 4385 4380 294
567 20250401 113800 2531784302 4375 4385 4395 4370 3147
568 20250401 113700 2517991172 4380 4380 4380 4360 3041
569 20250401 113600 2504678942 4380 4385 4385 4375 2103
570 20250401 113500 2495464487 4385 4390 4390 4370 1419
571 20250401 113400 2489242987 4370 4380 4390 4370 4988
572 20250401 113300 2467405777 4380 4380 4385 4375 518
573 20250401 113200 2465137017 4395 4385 4395 4380 7694
574 20250401 113100 2431391652 4390 4390 4395 4385 1339
575 20250401 113000 2425513797 4385 4400 4400 4385 830
576 20250401 112900 2421869567 4395 4395 4395 4390 4320
577 20250401 112800 2402886822 4395 4395 4395 4395 1461
578 20250401 112700 2396465727 4395 4400 4405 4395 12836
579 20250401 112600 2339986617 4400 4395 4400 4390 5819
580 20250401 112500 2314406222 4390 4405 4410 4375 4334
581 20250401 112400 2295384602 4405 4380 4410 4380 50370
582 20250401 112300 2073742562 4380 4370 4380 4370 2766
583 20250401 112200 2061637707 4370 4355 4375 4355 27720
584 20250401 112100 1940900362 4355 4370 4375 4355 2053
585 20250401 112000 1931935342 4370 4375 4375 4370 4810
586 20250401 111900 1910893332 4370 4365 4375 4365 2763
587 20250401 111800 1898819127 4365 4365 4370 4360 3224
588 20250401 111700 1884753217 4365 4365 4365 4360 3225
589 20250401 111600 1870688442 4365 4365 4370 4365 2779
590 20250401 111500 1858554572 4365 4360 4370 4350 19229
591 20250401 111400 1774722022 4355 4350 4360 4335 3758
592 20250401 111300 1758360647 4350 4340 4350 4340 2045
593 20250401 111200 1749472587 4345 4330 4345 4330 195
594 20250401 111100 1748625762 4330 4340 4345 4330 1489
595 20250401 111000 1742156557 4330 4350 4350 4325 7489
596 20250401 110900 1709628876 4350 4340 4350 4325 10617
597 20250401 110800 1663482466 4340 4335 4340 4335 3383
598 20250401 110700 1648800603 4335 4320 4335 4320 2028
599 20250401 110600 1640019453 4320 4320 4335 4320 904
600 20250401 110500 1636103993 4320 4320 4320 4320 620
601 20250401 110400 1633425593 4320 4320 4320 4320 2260
602 20250401 110300 1623662393 4320 4330 4335 4315 1709
603 20250401 110200 1616266768 4325 4315 4335 4310 1086
604 20250401 110100 1611571648 4330 4320 4330 4315 5439
605 20250401 110000 1588049108 4325 4315 4325 4310 3676
606 20250401 105900 1572184273 4325 4340 4350 4320 19155
607 20250401 105800 1489147773 4340 4320 4345 4315 13911
608 20250401 105700 1428862988 4320 4300 4320 4300 7836
609 20250401 105600 1395088333 4270 4275 4305 4260 4323
610 20250401 105500 1376601503 4305 4310 4310 4275 4692
611 20250401 105400 1356481053 4300 4305 4310 4295 2342
612 20250401 105300 1346404493 4315 4305 4315 4305 2743
613 20250401 105200 1334589338 4305 4315 4320 4300 4386
614 20250401 105100 1315697888 4315 4315 4315 4295 3365
615 20250401 105000 1301202218 4290 4315 4315 4285 3589
616 20250401 104900 1285776138 4315 4305 4315 4300 3921
617 20250401 104800 1268887373 4305 4295 4305 4280 2403
618 20250401 104700 1258571593 4295 4300 4300 4295 1047
619 20250401 104600 1254070993 4300 4290 4300 4280 12206
620 20250401 104500 1201644863 4295 4250 4295 4250 9168
621 20250401 104400 1162333078 4250 4270 4275 4250 1051
622 20250401 104300 1157842828 4280 4260 4280 4225 5184
623 20250401 104200 1135792383 4260 4245 4260 4245 1696
624 20250401 104100 1128579873 4240 4245 4245 4240 26
625 20250401 104000 1128469608 4235 4230 4235 4230 1023
626 20250401 103900 1124142203 4230 4220 4230 4220 3774
627 20250401 103800 1108182608 4225 4230 4230 4225 3741
628 20250401 103700 1092368853 4235 4230 4235 4230 1469
629 20250401 103600 1086154948 4230 4235 4235 4230 1632
630 20250401 103500 1079249238 4240 4245 4245 4240 139
631 20250401 103400 1078659728 4240 4240 4240 4240 969
632 20250401 103300 1074551168 4240 4255 4255 4240 10
633 20250401 103200 1074508753 4235 4245 4245 4235 2262
634 20250401 103100 1064917133 4250 4260 4260 4245 393
635 20250401 103000 1063247658 4260 4250 4260 4245 1591
636 20250401 102900 1056489038 4250 4255 4255 4245 2140
637 20250401 102800 1047401793 4260 4265 4265 4260 539
638 20250401 102700 1045104653 4270 4265 4270 4245 4881
639 20250401 102600 1024303303 4265 4240 4270 4240 9585
640 20250401 102500 983545638 4235 4232 4235 4232 573
641 20250401 102400 981118986 4235 4235 4235 4235 0
642 20250401 102300 981118986 4235 4235 4235 4235 10
643 20250401 102200 981076636 4235 4235 4235 4230 369
644 20250401 102100 979515281 4235 4235 4235 4230 141
645 20250401 102000 978918646 4230 4240 4240 4230 96
646 20250401 101900 978512526 4230 4235 4235 4230 880
647 20250401 101800 974789796 4240 4240 4240 4240 5
648 20250401 101700 974768596 4240 4240 4242 4235 601
649 20250401 101600 972220656 4235 4235 4240 4235 1918
650 20250401 101500 964093706 4235 4230 4240 4230 1224
651 20250401 101400 958916116 4230 4245 4245 4230 46
652 20250401 101300 958721396 4245 4245 4245 4230 211
653 20250401 101200 957828551 4245 4240 4245 4215 672
654 20250401 101100 954980141 4240 4225 4245 4225 1063
655 20250401 101000 950480971 4225 4210 4225 4205 3027
656 20250401 100900 937715506 4225 4215 4225 4215 69
657 20250401 100800 937424661 4210 4210 4210 4210 633
658 20250401 100700 934759731 4215 4215 4215 4215 132
659 20250401 100600 934203351 4215 4215 4215 4215 1
660 20250401 100500 934199136 4215 4200 4215 4195 659
661 20250401 100400 931429801 4200 4200 4215 4200 1124
662 20250401 100300 926704031 4200 4205 4205 4200 17830
663 20250401 100200 851811296 4205 4215 4215 4205 1833
664 20250401 100100 844103481 4215 4220 4220 4215 30
665 20250401 100000 843977021 4200 4225 4225 4200 10821
666 20250401 095900 798455446 4220 4220 4220 4220 0
667 20250401 095800 798455446 4220 4220 4220 4220 565
668 20250401 095700 796071146 4225 4230 4230 4225 190
669 20250401 095600 795267996 4230 4215 4230 4210 4107
670 20250401 095500 777955576 4220 4210 4220 4210 505
671 20250401 095400 775829516 4210 4210 4215 4210 3041
672 20250401 095300 763020241 4210 4215 4220 4210 5946
673 20250401 095200 737964021 4220 4230 4230 4220 838
674 20250401 095100 734426531 4230 4240 4240 4230 937
675 20250401 095000 730459271 4250 4230 4250 4230 503
676 20250401 094900 728321541 4230 4225 4245 4225 707
677 20250401 094800 725325146 4245 4230 4245 4230 1197
678 20250401 094700 720261671 4230 4240 4240 4230 240
679 20250401 094600 719246341 4225 4225 4225 4225 124
680 20250401 094500 718722441 4225 4220 4225 4220 214
681 20250401 094400 717818651 4220 4220 4220 4220 2
682 20250401 094300 717810211 4210 4225 4225 4205 6017
683 20250401 094200 692484391 4225 4225 4245 4220 7988
684 20250401 094100 658736476 4225 4225 4225 4215 2112
685 20250401 094000 649832381 4225 4235 4235 4220 1678
686 20250401 093900 642746436 4225 4235 4245 4225 2776
687 20250401 093800 631003521 4245 4240 4245 4240 3
688 20250401 093700 630990791 4225 4245 4250 4225 8485
689 20250401 093600 595076841 4230 4230 4250 4225 6473
690 20250401 093500 567705796 4255 4250 4255 4230 1161
691 20250401 093400 562783056 4245 4255 4255 4245 224
692 20250401 093300 561831936 4240 4240 4240 4240 831
693 20250401 093200 558308496 4240 4247 4250 4240 3199
694 20250401 093100 544727741 4250 4260 4260 4250 3850
695 20250401 093000 528351076 4260 4260 4265 4255 1710
696 20250401 092900 521066816 4260 4250 4265 4250 266
697 20250401 092800 519934386 4240 4285 4285 4240 16191
698 20250401 092700 451131077 4285 4285 4290 4280 979
699 20250401 092600 446936735 4290 4300 4305 4290 2226
700 20250401 092500 437386360 4300 4300 4305 4300 3565
701 20250401 092400 422049815 4310 4310 4310 4310 20
702 20250401 092300 421963615 4310 4310 4315 4295 3957
703 20250401 092200 404929945 4310 4300 4310 4300 1019
704 20250401 092100 400538235 4320 4305 4320 4300 2401
705 20250401 092000 390183075 4310 4325 4325 4310 706
706 20250401 091900 387137575 4325 4330 4330 4320 1328
707 20250401 091800 381392240 4325 4320 4325 4315 6684
708 20250401 091700 352516530 4320 4315 4325 4315 2783
709 20250401 091600 340497075 4315 4320 4330 4315 2259
710 20250401 091500 330728665 4325 4330 4330 4315 1416
711 20250401 091400 324602210 4330 4305 4330 4295 14123
712 20250401 091300 263652405 4305 4305 4310 4300 1297
713 20250401 091200 258070330 4310 4310 4320 4300 5296
714 20250401 091100 235229260 4310 4295 4315 4295 6362
715 20250401 091000 207837270 4300 4295 4300 4295 2835
716 20250401 090900 195660510 4295 4280 4310 4280 8486
717 20250401 090800 159180955 4280 4260 4280 4260 1613
718 20250401 090700 152294545 4260 4255 4260 4250 276
719 20250401 090600 151120510 4255 4255 4260 4250 1137
720 20250401 090500 146284735 4255 4255 4265 4255 1079
721 20250401 090400 141692370 4255 4235 4255 4230 3362
722 20250401 090300 127459110 4235 4255 4260 4235 5400
723 20250401 090200 104553995 4260 4245 4265 4245 4869
724 20250401 090100 83865215 4245 4275 4280 4240 6141
725 20250401 090000 57709905 4275 4230 4280 4230 8423