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

726
243840/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,726 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,210400,388471367,4355,4355,4355,4355,2577
20250401,210300,388471367,4355,4355,4355,4355,0
20250401,210200,388471367,4355,4355,4355,4355,0
20250401,210100,388471367,4355,4355,4355,4355,0
20250401,210000,388471367,4355,4355,4355,4355,0
20250401,205900,388471367,4355,4355,4355,4355,0
20250401,205800,388471367,4355,4355,4355,4355,0
20250401,205700,388471367,4355,4355,4355,4355,0
20250401,205600,388471367,4355,4355,4355,4355,0
20250401,205500,388471367,4355,4355,4355,4355,0
20250401,205400,388471367,4355,4355,4355,4355,0
20250401,205300,388471367,4355,4355,4355,4355,0
20250401,205200,388471367,4355,4355,4355,4355,0
20250401,205100,388471367,4355,4355,4355,4355,0
20250401,205000,388471367,4355,4355,4355,4355,0
20250401,204900,388471367,4355,4355,4355,4355,0
20250401,204800,388471367,4355,4355,4355,4355,0
20250401,204700,388471367,4355,4355,4355,4355,0
20250401,204600,388471367,4355,4355,4355,4355,0
20250401,204500,388471367,4355,4355,4355,4355,0
20250401,204400,388471367,4355,4355,4355,4355,0
20250401,204300,388471367,4355,4355,4355,4355,0
20250401,204200,388471367,4355,4355,4355,4355,0
20250401,204100,388471367,4355,4355,4355,4355,0
20250401,204000,388471367,4355,4355,4355,4355,0
20250401,203900,388471367,4355,4355,4355,4355,0
20250401,203800,388471367,4355,4355,4355,4355,0
20250401,203700,388471367,4355,4355,4355,4355,0
20250401,203600,388471367,4355,4355,4355,4355,0
20250401,203500,388471367,4355,4355,4355,4355,0
20250401,203400,388471367,4355,4355,4355,4355,2577
20250401,203300,388471367,4355,4355,4355,4355,0
20250401,203200,388471367,4355,4355,4355,4355,0
20250401,203100,388471367,4355,4355,4355,4355,0
20250401,203000,388471367,4355,4355,4355,4355,0
20250401,202900,388471367,4355,4355,4355,4355,0
20250401,202800,388471367,4355,4355,4355,4355,0
20250401,202700,388471367,4355,4355,4355,4355,0
20250401,202600,388471367,4355,4355,4355,4355,0
20250401,202500,388471367,4355,4355,4355,4355,0
20250401,202400,388471367,4355,4355,4355,4355,0
20250401,202300,388471367,4355,4355,4355,4355,0
20250401,202200,388471367,4355,4355,4355,4355,0
20250401,202100,388471367,4355,4355,4355,4355,0
20250401,202000,388471367,4355,4355,4355,4355,0
20250401,201900,388471367,4355,4355,4355,4355,0
20250401,201800,388471367,4355,4355,4355,4355,0
20250401,201700,388471367,4355,4355,4355,4355,0
20250401,201600,388471367,4355,4355,4355,4355,0
20250401,201500,388471367,4355,4355,4355,4355,0
20250401,201400,388471367,4355,4355,4355,4355,0
20250401,201300,388471367,4355,4355,4355,4355,0
20250401,201200,388471367,4355,4355,4355,4355,0
20250401,201100,388471367,4355,4355,4355,4355,0
20250401,201000,388471367,4355,4355,4355,4355,0
20250401,200900,388471367,4355,4355,4355,4355,0
20250401,200800,388471367,4355,4355,4355,4355,0
20250401,200700,388471367,4355,4355,4355,4355,0
20250401,200600,388471367,4355,4355,4355,4355,0
20250401,200500,388471367,4355,4355,4355,4355,0
20250401,200400,388471367,4355,4355,4355,4355,2577
20250401,200300,388471367,4355,4355,4355,4355,0
20250401,200200,388471367,4355,4355,4355,4355,0
20250401,200100,388471367,4355,4355,4355,4355,0
20250401,200000,388471367,4355,4355,4355,4355,0
20250401,195900,388471367,4355,4355,4355,4355,0
20250401,195800,388471367,4355,4355,4355,4355,0
20250401,195700,388471367,4355,4355,4355,4355,0
20250401,195600,388471367,4355,4355,4355,4355,0
20250401,195500,388471367,4355,4355,4355,4355,0
20250401,195400,388471367,4355,4355,4355,4355,0
20250401,195300,388471367,4355,4355,4355,4355,0
20250401,195200,388471367,4355,4355,4355,4355,0
20250401,195100,388471367,4355,4355,4355,4355,0
20250401,195000,388471367,4355,4355,4355,4355,0
20250401,194900,388471367,4355,4355,4355,4355,0
20250401,194800,388471367,4355,4355,4355,4355,0
20250401,194700,388471367,4355,4355,4355,4355,0
20250401,194600,388471367,4355,4355,4355,4355,0
20250401,194500,388471367,4355,4355,4355,4355,0
20250401,194400,388471367,4355,4355,4355,4355,0
20250401,194300,388471367,4355,4355,4355,4355,0
20250401,194200,388471367,4355,4355,4355,4355,0
20250401,194100,388471367,4355,4355,4355,4355,0
20250401,194000,388471367,4355,4355,4355,4355,0
20250401,193900,388471367,4355,4355,4355,4355,0
20250401,193800,388471367,4355,4355,4355,4355,0
20250401,193700,388471367,4355,4355,4355,4355,0
20250401,193600,388471367,4355,4355,4355,4355,0
20250401,193500,388471367,4355,4355,4355,4355,0
20250401,193400,388471367,4355,4355,4355,4355,2577
20250401,193300,388471367,4355,4355,4355,4355,0
20250401,193200,388471367,4355,4355,4355,4355,0
20250401,193100,388471367,4355,4355,4355,4355,0
20250401,193000,388471367,4355,4355,4355,4355,0
20250401,192900,388471367,4355,4355,4355,4355,0
20250401,192800,388471367,4355,4355,4355,4355,0
20250401,192700,388471367,4355,4355,4355,4355,0
20250401,192600,388471367,4355,4355,4355,4355,0
20250401,192500,388471367,4355,4355,4355,4355,0
20250401,192400,388471367,4355,4355,4355,4355,0
20250401,192300,388471367,4355,4355,4355,4355,0
20250401,192200,388471367,4355,4355,4355,4355,0
20250401,192100,388471367,4355,4355,4355,4355,0
20250401,192000,388471367,4355,4355,4355,4355,0
20250401,191900,388471367,4355,4355,4355,4355,0
20250401,191800,388471367,4355,4355,4355,4355,0
20250401,191700,388471367,4355,4355,4355,4355,0
20250401,191600,388471367,4355,4355,4355,4355,0
20250401,191500,388471367,4355,4355,4355,4355,0
20250401,191400,388471367,4355,4355,4355,4355,0
20250401,191300,388471367,4355,4355,4355,4355,0
20250401,191200,388471367,4355,4355,4355,4355,0
20250401,191100,388471367,4355,4355,4355,4355,0
20250401,191000,388471367,4355,4355,4355,4355,0
20250401,190900,388471367,4355,4355,4355,4355,0
20250401,190800,388471367,4355,4355,4355,4355,0
20250401,190700,388471367,4355,4355,4355,4355,0
20250401,190600,388471367,4355,4355,4355,4355,0
20250401,190500,388471367,4355,4355,4355,4355,0
20250401,190400,388471367,4355,4355,4355,4355,2577
20250401,190300,388471367,4355,4355,4355,4355,0
20250401,190200,388471367,4355,4355,4355,4355,0
20250401,190100,388471367,4355,4355,4355,4355,0
20250401,190000,388471367,4355,4355,4355,4355,0
20250401,185900,388471367,4355,4355,4355,4355,0
20250401,185800,388471367,4355,4355,4355,4355,0
20250401,185700,388471367,4355,4355,4355,4355,0
20250401,185600,388471367,4355,4355,4355,4355,0
20250401,185500,388471367,4355,4355,4355,4355,0
20250401,185400,388471367,4355,4355,4355,4355,0
20250401,185300,388471367,4355,4355,4355,4355,0
20250401,185200,388471367,4355,4355,4355,4355,0
20250401,185100,388471367,4355,4355,4355,4355,0
20250401,185000,388471367,4355,4355,4355,4355,0
20250401,184900,388471367,4355,4355,4355,4355,0
20250401,184800,388471367,4355,4355,4355,4355,0
20250401,184700,388471367,4355,4355,4355,4355,0
20250401,184600,388471367,4355,4355,4355,4355,0
20250401,184500,388471367,4355,4355,4355,4355,0
20250401,184400,388471367,4355,4355,4355,4355,0
20250401,184300,388471367,4355,4355,4355,4355,0
20250401,184200,388471367,4355,4355,4355,4355,0
20250401,184100,388471367,4355,4355,4355,4355,0
20250401,184000,388471367,4355,4355,4355,4355,0
20250401,183900,388471367,4355,4355,4355,4355,0
20250401,183800,388471367,4355,4355,4355,4355,0
20250401,183700,388471367,4355,4355,4355,4355,0
20250401,183600,388471367,4355,4355,4355,4355,0
20250401,183500,388471367,4355,4355,4355,4355,0
20250401,183400,388471367,4355,4355,4355,4355,2577
20250401,183300,388471367,4355,4355,4355,4355,0
20250401,183200,388471367,4355,4355,4355,4355,0
20250401,183100,388471367,4355,4355,4355,4355,0
20250401,183000,388471367,4355,4355,4355,4355,0
20250401,182900,388471367,4355,4355,4355,4355,0
20250401,182800,388471367,4355,4355,4355,4355,0
20250401,182700,388471367,4355,4355,4355,4355,0
20250401,182600,388471367,4355,4355,4355,4355,0
20250401,182500,388471367,4355,4355,4355,4355,0
20250401,182400,388471367,4355,4355,4355,4355,0
20250401,182300,388471367,4355,4355,4355,4355,0
20250401,182200,388471367,4355,4355,4355,4355,0
20250401,182100,388471367,4355,4355,4355,4355,0
20250401,182000,388471367,4355,4355,4355,4355,0
20250401,181900,388471367,4355,4355,4355,4355,0
20250401,181800,388471367,4355,4355,4355,4355,0
20250401,181700,388471367,4355,4355,4355,4355,0
20250401,181600,388471367,4355,4355,4355,4355,0
20250401,181500,388471367,4355,4355,4355,4355,0
20250401,181400,388471367,4355,4355,4355,4355,0
20250401,181300,388471367,4355,4355,4355,4355,0
20250401,181200,388471367,4355,4355,4355,4355,0
20250401,181100,388471367,4355,4355,4355,4355,0
20250401,181000,388471367,4355,4355,4355,4355,0
20250401,180900,388471367,4355,4355,4355,4355,0
20250401,180800,388471367,4355,4355,4355,4355,0
20250401,180700,388471367,4355,4355,4355,4355,0
20250401,180600,388471367,4355,4355,4355,4355,0
20250401,180500,388471367,4355,4355,4355,4355,0
20250401,180400,388471367,4355,4355,4355,4355,2577
20250401,180300,388471367,4355,4355,4355,4355,0
20250401,180200,388471367,4355,4355,4355,4355,0
20250401,180100,388471367,4355,4355,4355,4355,0
20250401,180000,388471367,4355,4355,4355,4355,0
20250401,175900,388471367,4355,4355,4355,4355,0
20250401,175800,388471367,4355,4355,4355,4355,0
20250401,175700,388471367,4355,4355,4355,4355,0
20250401,175600,388471367,4355,4355,4355,4355,0
20250401,175500,388471367,4355,4355,4355,4355,0
20250401,175400,388471367,4355,4355,4355,4355,0
20250401,175300,388471367,4355,4355,4355,4355,0
20250401,175200,388471367,4355,4355,4355,4355,0
20250401,175100,388471367,4355,4355,4355,4355,0
20250401,175000,388471367,4355,4355,4355,4355,0
20250401,174900,388471367,4355,4355,4355,4355,0
20250401,174800,388471367,4355,4355,4355,4355,0
20250401,174700,388471367,4355,4355,4355,4355,0
20250401,174600,388471367,4355,4355,4355,4355,0
20250401,174500,388471367,4355,4355,4355,4355,0
20250401,174400,388471367,4355,4355,4355,4355,0
20250401,174300,388471367,4355,4355,4355,4355,0
20250401,174200,388471367,4355,4355,4355,4355,0
20250401,174100,388471367,4355,4355,4355,4355,0
20250401,174000,388471367,4355,4355,4355,4355,0
20250401,173900,388471367,4355,4355,4355,4355,0
20250401,173800,388471367,4355,4355,4355,4355,0
20250401,173700,388471367,4355,4355,4355,4355,0
20250401,173600,388471367,4355,4355,4355,4355,0
20250401,173500,388471367,4355,4355,4355,4355,0
20250401,173400,388471367,4355,4355,4355,4355,2577
20250401,173300,388471367,4355,4355,4355,4355,0
20250401,173200,388471367,4355,4355,4355,4355,0
20250401,173100,388471367,4355,4355,4355,4355,0
20250401,173000,388471367,4355,4355,4355,4355,0
20250401,172900,388471367,4355,4355,4355,4355,0
20250401,172800,388471367,4355,4355,4355,4355,0
20250401,172700,388471367,4355,4355,4355,4355,0
20250401,172600,388471367,4355,4355,4355,4355,0
20250401,172500,388471367,4355,4355,4355,4355,0
20250401,172400,388471367,4355,4355,4355,4355,0
20250401,172300,388471367,4355,4355,4355,4355,0
20250401,172200,388471367,4355,4355,4355,4355,0
20250401,172100,388471367,4355,4355,4355,4355,0
20250401,172000,388471367,4355,4355,4355,4355,0
20250401,171900,388471367,4355,4355,4355,4355,0
20250401,171800,388471367,4355,4355,4355,4355,0
20250401,171700,388471367,4355,4355,4355,4355,0
20250401,171600,388471367,4355,4355,4355,4355,0
20250401,171500,388471367,4355,4355,4355,4355,0
20250401,171400,388471367,4355,4355,4355,4355,0
20250401,171300,388471367,4355,4355,4355,4355,0
20250401,171200,388471367,4355,4355,4355,4355,0
20250401,171100,388471367,4355,4355,4355,4355,0
20250401,171000,388471367,4355,4355,4355,4355,0
20250401,170900,388471367,4355,4355,4355,4355,0
20250401,170800,388471367,4355,4355,4355,4355,0
20250401,170700,388471367,4355,4355,4355,4355,0
20250401,170600,388471367,4355,4355,4355,4355,0
20250401,170500,388471367,4355,4355,4355,4355,0
20250401,170400,388471367,4355,4355,4355,4355,2577
20250401,170300,388471367,4355,4355,4355,4355,0
20250401,170200,388471367,4355,4355,4355,4355,0
20250401,170100,388471367,4355,4355,4355,4355,0
20250401,170000,388471367,4355,4355,4355,4355,0
20250401,165900,388471367,4355,4355,4355,4355,0
20250401,165800,388471367,4355,4355,4355,4355,0
20250401,165700,388471367,4355,4355,4355,4355,0
20250401,165600,388471367,4355,4355,4355,4355,0
20250401,165500,388471367,4355,4355,4355,4355,0
20250401,165400,388471367,4355,4355,4355,4355,0
20250401,165300,388471367,4355,4355,4355,4355,0
20250401,165200,388471367,4355,4355,4355,4355,0
20250401,165100,388471367,4355,4355,4355,4355,0
20250401,165000,388471367,4355,4355,4355,4355,0
20250401,164900,388471367,4355,4355,4355,4355,0
20250401,164800,388471367,4355,4355,4355,4355,0
20250401,164700,388471367,4355,4355,4355,4355,0
20250401,164600,388471367,4355,4355,4355,4355,0
20250401,164500,388471367,4355,4355,4355,4355,0
20250401,164400,388471367,4355,4355,4355,4355,0
20250401,164300,388471367,4355,4355,4355,4355,0
20250401,164200,388471367,4355,4355,4355,4355,0
20250401,164100,388471367,4355,4355,4355,4355,0
20250401,164000,388471367,4355,4355,4355,4355,0
20250401,163900,388471367,4355,4355,4355,4355,0
20250401,163800,388471367,4355,4355,4355,4355,0
20250401,163700,388471367,4355,4355,4355,4355,0
20250401,163600,388471367,4355,4355,4355,4355,0
20250401,163500,388471367,4355,4355,4355,4355,0
20250401,163400,388471367,4355,4355,4355,4355,2577
20250401,163300,388471367,4355,4355,4355,4355,0
20250401,163200,388471367,4355,4355,4355,4355,0
20250401,163100,388471367,4355,4355,4355,4355,0
20250401,163000,388471367,4355,4355,4355,4355,0
20250401,162900,388471367,4355,4355,4355,4355,0
20250401,162800,388471367,4355,4355,4355,4355,0
20250401,162700,388471367,4355,4355,4355,4355,0
20250401,162600,388471367,4355,4355,4355,4355,0
20250401,162500,388471367,4355,4355,4355,4355,0
20250401,162400,388471367,4355,4355,4355,4355,0
20250401,162300,388471367,4355,4355,4355,4355,0
20250401,162200,388471367,4355,4355,4355,4355,0
20250401,162100,388471367,4355,4355,4355,4355,0
20250401,162000,388471367,4355,4355,4355,4355,0
20250401,161900,388471367,4355,4355,4355,4355,0
20250401,161800,388471367,4355,4355,4355,4355,0
20250401,161700,388471367,4355,4355,4355,4355,0
20250401,161600,388471367,4355,4355,4355,4355,0
20250401,161500,388471367,4355,4355,4355,4355,0
20250401,161400,388471367,4355,4355,4355,4355,0
20250401,161300,388471367,4355,4355,4355,4355,0
20250401,161200,388471367,4355,4355,4355,4355,0
20250401,161100,388471367,4355,4355,4355,4355,0
20250401,161000,388471367,4355,4355,4355,4355,0
20250401,160900,388471367,4355,4355,4355,4355,0
20250401,160800,388471367,4355,4355,4355,4355,0
20250401,160700,388471367,4355,4355,4355,4355,0
20250401,160600,388471367,4355,4355,4355,4355,0
20250401,160500,388471367,4355,4355,4355,4355,0
20250401,160400,388471367,4355,4355,4355,4355,2577
20250401,160300,388471367,4355,4355,4355,4355,0
20250401,160200,388471367,4355,4355,4355,4355,0
20250401,160100,388471367,4355,4355,4355,4355,0
20250401,160000,388471367,4355,4355,4355,4355,0
20250401,155900,388471367,4355,4355,4355,4355,0
20250401,155800,388471367,4355,4355,4355,4355,0
20250401,155700,388471367,4355,4355,4355,4355,0
20250401,155600,388471367,4355,4355,4355,4355,0
20250401,155500,388471367,4355,4355,4355,4355,0
20250401,155400,388471367,4355,4355,4355,4355,0
20250401,155300,388471367,4355,4355,4355,4355,0
20250401,155200,388471367,4355,4355,4355,4355,0
20250401,155100,388471367,4355,4355,4355,4355,0
20250401,155000,388471367,4355,4355,4355,4355,0
20250401,154900,388471367,4355,4355,4355,4355,0
20250401,154800,388471367,4355,4355,4355,4355,0
20250401,154700,388471367,4355,4355,4355,4355,0
20250401,154600,388471367,4355,4355,4355,4355,0
20250401,154500,388471367,4355,4355,4355,4355,0
20250401,154400,388471367,4355,4355,4355,4355,0
20250401,154300,388471367,4355,4355,4355,4355,0
20250401,154200,388471367,4355,4355,4355,4355,0
20250401,154100,388471367,4355,4355,4355,4355,0
20250401,154000,388471367,4355,4355,4355,4355,0
20250401,153900,388471367,4355,4355,4355,4355,0
20250401,153800,388471367,4355,4355,4355,4355,0
20250401,153700,388471367,4355,4355,4355,4355,0
20250401,153600,388471367,4355,4355,4355,4355,0
20250401,153500,388471367,4355,4355,4355,4355,0
20250401,153400,388471367,4355,4355,4355,4355,2577
20250401,153300,388471367,4355,4355,4355,4355,0
20250401,153200,388471367,4355,4355,4355,4355,0
20250401,153100,388471367,4355,4355,4355,4355,0
20250401,153000,388471367,4355,4355,4355,4355,2577
20250401,152900,377248532,4350,4350,4350,4350,0
20250401,152800,377248532,4350,4350,4350,4350,0
20250401,152700,377248532,4350,4350,4350,4350,0
20250401,152600,377248532,4350,4350,4350,4350,0
20250401,152500,377248532,4350,4350,4350,4350,0
20250401,152400,377248532,4350,4350,4350,4350,0
20250401,152300,377248532,4350,4350,4350,4350,0
20250401,152200,377248532,4350,4350,4350,4350,0
20250401,152100,377248532,4350,4350,4350,4350,0
20250401,152000,377248532,4350,4350,4350,4350,0
20250401,151900,377248532,4350,4350,4450,4345,1519
20250401,151800,370587482,4350,4355,4360,4350,428
20250401,151700,368725177,4365,4375,4375,4350,249
20250401,151600,367640882,4380,4385,4385,4365,1567
20250401,151500,360792547,4385,4385,4385,4370,152
20250401,151400,360127167,4385,4385,4385,4385,80
20250401,151300,359776367,4385,4385,4385,4385,75
20250401,151200,359447492,4380,4380,4380,4380,14
20250401,151100,359386172,4370,4370,4370,4370,0
20250401,151000,359386172,4370,4375,4385,4370,3381
20250401,150900,344608097,4380,4380,4380,4380,0
20250401,150800,344608097,4380,4380,4380,4380,121
20250401,150700,344078117,4385,4385,4385,4385,0
20250401,150600,344078117,4385,4385,4385,4385,0
20250401,150500,344078117,4385,4385,4385,4385,0
20250401,150400,344078117,4385,4385,4385,4385,100
20250401,150300,343639617,4385,4385,4385,4385,1
20250401,150200,343635232,4385,4385,4385,4385,1
20250401,150100,343630847,4385,4385,4385,4385,0
20250401,150000,343630847,4385,4385,4385,4385,202
20250401,145900,342745077,4385,4385,4385,4385,0
20250401,145800,342745077,4385,4385,4385,4385,0
20250401,145700,342745077,4385,4385,4385,4385,1
20250401,145600,342740692,4375,4375,4375,4375,170
20250401,145500,341996942,4375,4375,4375,4370,8029
20250401,145400,306904727,4375,4390,4390,4375,995
20250401,145300,302547102,4390,4395,4395,4390,110
20250401,145200,302063702,4395,4390,4395,4390,2
20250401,145100,302054917,4385,4385,4385,4385,0
20250401,145000,302054917,4385,4395,4395,4385,76
20250401,144900,301721552,4400,4400,4400,4400,10
20250401,144800,301677552,4395,4400,4400,4395,69
20250401,144700,301374247,4395,4395,4405,4385,2359
20250401,144600,291009182,4395,4390,4395,4390,13
20250401,144500,290952057,4395,4395,4395,4395,9
20250401,144400,290912502,4395,4390,4395,4390,118
20250401,144300,290394437,4395,4395,4395,4395,18
20250401,144200,290315327,4395,4395,4395,4395,9
20250401,144100,290275772,4395,4395,4400,4395,37
20250401,144000,290113112,4400,4400,4400,4400,9
20250401,143900,290073512,4400,4400,4400,4400,9
20250401,143800,290033912,4400,4400,4400,4400,9
20250401,143700,289994312,4400,4400,4400,4400,19
20250401,143600,289910712,4400,4400,4400,4400,9
20250401,143500,289871112,4395,4400,4400,4395,179
20250401,143400,289083912,4400,4400,4400,4400,9
20250401,143300,289044312,4400,4400,4400,4400,9
20250401,143200,289004712,4400,4400,4400,4400,19
20250401,143100,288921112,4400,4400,4400,4400,14
20250401,143000,288859512,4400,4400,4400,4400,18
20250401,142900,288780312,4400,4400,4400,4400,173
20250401,142800,288019112,4405,4405,4405,4400,17
20250401,142700,287944232,4405,4405,4405,4405,9
20250401,142600,287904587,4405,4405,4405,4405,15
20250401,142500,287838512,4405,4405,4405,4405,309
20250401,142400,286477367,4405,4415,4415,4405,214
20250401,142300,285534607,4410,4410,4410,4410,250
20250401,142200,284432107,4410,4410,4410,4405,801
20250401,142100,280900092,4410,4405,4410,4405,17
20250401,142000,280825162,4405,4405,4405,4405,9
20250401,141900,280785517,4405,4405,4405,4405,12
20250401,141800,280732657,4405,4405,4405,4405,71
20250401,141700,280419902,4410,4410,4410,4410,18
20250401,141600,280340522,4410,4410,4410,4410,209
20250401,141500,279418832,4410,4410,4410,4410,10
20250401,141400,279374732,4410,4410,4410,4410,15
20250401,141300,279308582,4410,4410,4410,4410,15
20250401,141200,279242432,4410,4410,4410,4410,10
20250401,141100,279198332,4410,4415,4415,4410,34
20250401,141000,279048272,4415,4410,4415,4410,10
20250401,140900,279004162,4410,4395,4410,4395,557
20250401,140800,276555982,4400,4410,4410,4400,88
20250401,140700,276168467,4405,4415,4415,4405,129
20250401,140600,275600077,4415,4415,4415,4415,14
20250401,140500,275538267,4415,4415,4415,4415,9
20250401,140400,275498532,4415,4415,4415,4415,104
20250401,140300,275039372,4415,4410,4415,4410,146
20250401,140200,274395437,4410,4410,4410,4410,5
20250401,140100,274373387,4410,4405,4410,4405,232
20250401,140000,273350272,4410,4410,4410,4410,6
20250401,135900,273323812,4410,4410,4410,4410,39
20250401,135800,273151822,4415,4415,4415,4415,5
20250401,135700,273129747,4415,4415,4415,4415,502
20250401,135600,270913417,4415,4415,4415,4415,956
20250401,135500,266692677,4415,4415,4415,4415,1
20250401,135400,266688262,4415,4415,4415,4415,0
20250401,135300,266688262,4415,4415,4415,4415,0
20250401,135200,266688262,4415,4415,4415,4415,28
20250401,135100,266564642,4415,4415,4415,4415,2
20250401,135000,266555812,4420,4420,4420,4420,6
20250401,134900,266529292,4420,4420,4420,4420,28
20250401,134800,266405532,4420,4420,4420,4420,0
20250401,134700,266405532,4420,4420,4420,4420,1
20250401,134600,266401112,4420,4415,4420,4415,89
20250401,134500,266008167,4420,4425,4425,4415,7
20250401,134400,265977237,4425,4425,4425,4425,7
20250401,134300,265946262,4425,4425,4425,4425,0
20250401,134200,265946262,4425,4425,4425,4425,0
20250401,134100,265946262,4425,4425,4425,4425,5
20250401,134000,265924137,4425,4425,4425,4425,24
20250401,133900,265817937,4435,4435,4435,4435,0
20250401,133800,265817937,4435,4435,4435,4435,0
20250401,133700,265817937,4435,4430,4435,4430,59
20250401,133600,265556557,4435,4430,4435,4430,101
20250401,133500,265109122,4430,4430,4430,4430,0
20250401,133400,265109122,4430,4430,4430,4430,0
20250401,133300,265109122,4430,4430,4430,4430,1
20250401,133200,265104692,4430,4430,4430,4425,9
20250401,133100,265064837,4430,4430,4430,4430,10
20250401,133000,265020537,4430,4430,4430,4430,1
20250401,132900,265016107,4430,4430,4430,4430,0
20250401,132800,265016107,4430,4430,4430,4430,0
20250401,132700,265016107,4430,4435,4435,4430,37
20250401,132600,264852067,4435,4435,4435,4435,1
20250401,132500,264847632,4435,4435,4435,4435,0
20250401,132400,264847632,4435,4435,4435,4435,3
20250401,132300,264834327,4430,4430,4430,4430,0
20250401,132200,264834327,4430,4430,4430,4430,1
20250401,132100,264829897,4430,4440,4440,4430,23
20250401,132000,264727887,4440,4440,4440,4440,1
20250401,131900,264723447,4435,4435,4435,4430,4
20250401,131800,264705717,4435,4435,4435,4435,0
20250401,131700,264705717,4435,4435,4435,4435,1
20250401,131600,264701282,4435,4435,4435,4435,0
20250401,131500,264701282,4435,4435,4435,4435,0
20250401,131400,264701282,4435,4435,4435,4435,0
20250401,131300,264701282,4435,4435,4435,4435,5
20250401,131200,264679107,4435,4435,4435,4435,2
20250401,131100,264670237,4435,4435,4435,4435,1
20250401,131000,264665802,4435,4435,4435,4435,1
20250401,130900,264661367,4435,4435,4435,4435,3
20250401,130800,264648062,4425,4425,4425,4425,184
20250401,130700,263833862,4425,4425,4425,4425,10
20250401,130600,263789612,4425,4425,4425,4425,12
20250401,130500,263736512,4425,4425,4425,4425,2
20250401,130400,263727662,4425,4430,4430,4425,6
20250401,130300,263701107,4430,4420,4430,4420,317
20250401,130200,262299937,4420,4430,4435,4420,4407
20250401,130100,242814622,4435,4440,4440,4430,90
20250401,130000,242415617,4450,4450,4450,4450,0
20250401,125900,242415617,4450,4440,4450,4440,1069
20250401,125800,237664467,4445,4440,4445,4435,2046
20250401,125700,228588827,4445,4445,4445,4445,61
20250401,125600,228317682,4455,4455,4455,4455,0
20250401,125500,228317682,4455,4455,4455,4455,0
20250401,125400,228317682,4455,4455,4455,4455,0
20250401,125300,228317682,4455,4455,4455,4455,1
20250401,125200,228313227,4450,4450,4450,4450,0
20250401,125100,228313227,4450,4450,4450,4450,443
20250401,125000,226341877,4455,4455,4455,4455,3332
20250401,124900,211497817,4460,4460,4460,4460,0
20250401,124800,211497817,4460,4460,4460,4460,0
20250401,124700,211497817,4460,4460,4460,4460,2
20250401,124600,211488897,4460,4460,4460,4460,1
20250401,124500,211484437,4460,4470,4470,4460,787
20250401,124400,207974407,4465,4465,4465,4465,259
20250401,124300,206817972,4470,4470,4470,4470,1
20250401,124200,206813502,4465,4465,4465,4465,0
20250401,124100,206813502,4465,4465,4465,4465,1
20250401,124000,206809037,4475,4475,4475,4475,19
20250401,123900,206724012,4475,4475,4475,4475,0
20250401,123800,206724012,4475,4475,4475,4475,0
20250401,123700,206724012,4475,4475,4475,4475,0
20250401,123600,206724012,4475,4475,4475,4475,0
20250401,123500,206724012,4475,4475,4475,4475,0
20250401,123400,206724012,4475,4475,4475,4475,2
20250401,123300,206715062,4470,4470,4470,4470,0
20250401,123200,206715062,4470,4470,4470,4470,0
20250401,123100,206715062,4470,4470,4470,4470,0
20250401,123000,206715062,4470,4470,4470,4470,0
20250401,122900,206715062,4470,4470,4470,4470,0
20250401,122800,206715062,4470,4470,4470,4470,0
20250401,122700,206715062,4470,4475,4475,4470,2
20250401,122600,206706117,4460,4475,4475,4460,53
20250401,122500,206469497,4470,4470,4470,4470,0
20250401,122400,206469497,4470,4470,4470,4470,0
20250401,122300,206469497,4470,4470,4470,4470,0
20250401,122200,206469497,4470,4470,4470,4470,0
20250401,122100,206469497,4470,4470,4470,4470,0
20250401,122000,206469497,4470,4470,4470,4470,0
20250401,121900,206469497,4470,4470,4470,4470,0
20250401,121800,206469497,4470,4470,4470,4470,0
20250401,121700,206469497,4470,4470,4470,4470,1
20250401,121600,206465027,4485,4485,4485,4485,0
20250401,121500,206465027,4485,4475,4485,4475,33
20250401,121400,206317182,4480,4475,4480,4475,8
20250401,121300,206281367,4480,4475,4480,4475,58
20250401,121200,206021807,4475,4475,4475,4475,0
20250401,121100,206021807,4475,4475,4475,4475,0
20250401,121000,206021807,4475,4475,4475,4475,2
20250401,120900,206012857,4480,4470,4480,4470,112
20250401,120800,205511367,4470,4470,4470,4470,0
20250401,120700,205511367,4470,4470,4470,4470,2
20250401,120600,205502427,4470,4470,4470,4470,1
20250401,120500,205497957,4465,4465,4465,4465,10
20250401,120400,205453307,4460,4460,4460,4460,0
20250401,120300,205453307,4460,4465,4465,4460,644
20250401,120200,202578847,4465,4465,4465,4465,0
20250401,120100,202578847,4465,4465,4465,4465,0
20250401,120000,202578847,4465,4465,4465,4465,69
20250401,115900,202270762,4465,4465,4465,4465,3
20250401,115800,202257367,4465,4465,4465,4465,10
20250401,115700,202212717,4465,4465,4465,4465,10
20250401,115600,202168067,4465,4465,4465,4465,50
20250401,115500,201944817,4465,4470,4470,4465,2936
20250401,115400,188825892,4480,4480,4480,4480,259
20250401,115300,187665572,4485,4485,4485,4485,122
20250401,115200,187118402,4485,4485,4485,4485,0
20250401,115100,187118402,4485,4485,4485,4485,6
20250401,115000,187091492,4470,4470,4470,4470,15
20250401,114900,187024442,4470,4475,4475,4470,203
20250401,114800,186117027,4475,4475,4475,4475,1
20250401,114700,186112552,4485,4485,4485,4485,1
20250401,114600,186108067,4475,4475,4475,4475,120
20250401,114500,185571067,4475,4475,4475,4475,0
20250401,114400,185571067,4475,4475,4475,4475,0
20250401,114300,185571067,4475,4475,4475,4475,0
20250401,114200,185571067,4475,4480,4480,4475,300
20250401,114100,184227622,4480,4480,4480,4480,3
20250401,114000,184214182,4490,4490,4490,4490,7
20250401,113900,184182752,4485,4480,4485,4480,523
20250401,113800,181839162,4480,4470,4480,4470,1591
20250401,113700,174724647,4470,4470,4480,4465,942
20250401,113600,170513887,4465,4465,4475,4465,191
20250401,113500,169660922,4465,4470,4470,4465,87
20250401,113400,169272122,4470,4470,4470,4470,13
20250401,113300,169214012,4470,4470,4470,4470,14
20250401,113200,169151432,4470,4470,4470,4470,311
20250401,113100,167761262,4470,4475,4475,4465,84
20250401,113000,167386095,4475,4470,4475,4465,2657
20250401,112900,155509745,4465,4470,4470,4460,361
20250401,112800,153898115,4465,4460,4470,4460,864
20250401,112700,150041585,4460,4460,4460,4460,13
20250401,112600,149983605,4460,4460,4465,4460,197
20250401,112500,149104950,4460,4455,4460,4455,43
20250401,112400,148913320,4460,4460,4460,4460,13
20250401,112300,148855340,4460,4460,4460,4455,26
20250401,112200,148739435,4460,4460,4460,4460,13
20250401,112100,148681455,4460,4460,4460,4455,24
20250401,112000,148574435,4460,4460,4460,4460,13
20250401,111900,148516455,4455,4460,4460,4455,24
20250401,111800,148409465,4460,4460,4460,4455,18
20250401,111700,148329210,4460,4455,4460,4455,113
20250401,111600,147825250,4450,4450,4460,4450,16
20250401,111500,147753960,4455,4460,4460,4455,13
20250401,111400,147696010,4460,4445,4460,4440,2615
20250401,111300,136062220,4445,4430,4445,4430,515
20250401,111200,133780545,4445,4445,4445,4445,13
20250401,111100,133722760,4445,4440,4445,4440,21
20250401,111000,133629445,4435,4435,4445,4435,189
20250401,110900,132790360,4435,4435,4435,4425,33
20250401,110800,132644195,4435,4435,4440,4435,13
20250401,110700,132586530,4435,4440,4440,4435,13
20250401,110600,132528845,4440,4440,4440,4430,128
20250401,110500,131961575,4440,4440,4440,4440,15
20250401,110400,131894975,4435,4435,4435,4435,7
20250401,110300,131863930,4435,4435,4435,4435,0
20250401,110200,131863930,4435,4435,4435,4435,104
20250401,110100,131402690,4430,4430,4430,4430,0
20250401,110000,131402690,4430,4430,4430,4430,247
20250401,105900,130308480,4425,4420,4425,4420,27
20250401,105800,130189010,4420,4420,4420,4420,0
20250401,105700,130189010,4420,4420,4420,4420,137
20250401,105600,129583470,4420,4420,4420,4420,0
20250401,105500,129583470,4420,4420,4420,4420,0
20250401,105400,129583470,4420,4420,4420,4420,25
20250401,105300,129472970,4420,4420,4420,4420,0
20250401,105200,129472970,4420,4420,4420,4420,27
20250401,105100,129353630,4435,4435,4435,4435,0
20250401,105000,129353630,4435,4435,4435,4435,0
20250401,104900,129353630,4435,4435,4435,4430,3
20250401,104800,129340330,4420,4435,4435,4420,3
20250401,104700,129327040,4430,4425,4430,4425,514
20250401,104600,127052090,4425,4425,4425,4425,0
20250401,104500,127052090,4425,4425,4425,4425,27
20250401,104400,126932615,4420,4415,4425,4415,637
20250401,104300,124117605,4410,4410,4410,4410,30
20250401,104200,123985305,4410,4410,4410,4410,0
20250401,104100,123985305,4410,4410,4410,4410,1
20250401,104000,123980895,4405,4405,4405,4405,49
20250401,103900,123765050,4405,4405,4405,4405,0
20250401,103800,123765050,4405,4405,4405,4405,95
20250401,103700,123346575,4405,4405,4405,4405,0
20250401,103600,123346575,4405,4405,4405,4405,0
20250401,103500,123346575,4405,4410,4410,4405,148
20250401,103400,122693925,4415,4415,4415,4415,1
20250401,103300,122689510,4415,4415,4415,4415,11
20250401,103200,122640945,4415,4415,4415,4415,8
20250401,103100,122605625,4415,4420,4420,4415,275
20250401,103000,121391495,4415,4415,4415,4415,77
20250401,102900,121051540,4415,4415,4415,4415,0
20250401,102800,121051540,4415,4415,4415,4415,2
20250401,102700,121042710,4415,4415,4415,4415,88
20250401,102600,120654190,4420,4420,4420,4420,5
20250401,102500,120632090,4415,4415,4415,4415,14
20250401,102400,120570280,4415,4415,4415,4415,193
20250401,102300,119718185,4410,4400,4410,4400,1378
20250401,102200,113642060,4400,4400,4400,4400,12
20250401,102100,113589260,4400,4400,4400,4395,299
20250401,102000,112274720,4405,4405,4405,4405,0
20250401,101900,112274720,4405,4405,4405,4405,0
20250401,101800,112274720,4405,4405,4405,4405,542
20250401,101700,109887210,4410,4410,4410,4410,1
20250401,101600,109882800,4405,4405,4405,4405,68
20250401,101500,109583260,4405,4405,4405,4405,0
20250401,101400,109583260,4405,4405,4405,4405,32
20250401,101300,109442300,4405,4405,4405,4405,0
20250401,101200,109442300,4405,4395,4405,4395,135
20250401,101100,108847635,4395,4375,4395,4375,193
20250401,101000,108000885,4375,4385,4385,4375,85
20250401,100900,107628800,4380,4360,4380,4360,1737
20250401,100800,100032675,4360,4355,4365,4355,445
20250401,100700,98092470,4345,4345,4345,4345,0
20250401,100600,98092470,4345,4360,4365,4345,2249
20250401,100500,88292765,4355,4355,4355,4355,0
20250401,100400,88292765,4355,4360,4360,4355,49
20250401,100300,88079365,4360,4360,4360,4360,2
20250401,100200,88070645,4350,4350,4350,4350,14
20250401,100100,88009745,4360,4355,4360,4355,59
20250401,100000,87752795,4355,4355,4355,4355,0
20250401,095900,87752795,4355,4355,4355,4355,0
20250401,095800,87752795,4355,4355,4355,4355,0
20250401,095700,87752795,4355,4355,4355,4355,1
20250401,095600,87748440,4355,4355,4355,4355,27
20250401,095500,87630855,4355,4355,4355,4355,149
20250401,095400,86981960,4355,4355,4355,4355,0
20250401,095300,86981960,4355,4355,4355,4355,27
20250401,095200,86864375,4355,4355,4355,4355,170
20250401,095100,86124025,4360,4362,4362,4360,157
20250401,095000,85439415,4365,4365,4365,4365,0
20250401,094900,85439415,4365,4365,4365,4365,6
20250401,094800,85413225,4365,4355,4365,4355,1793
20250401,094700,77594525,4350,4345,4350,4345,2272
20250401,094600,67716270,4345,4340,4345,4340,699
20250401,094500,64682600,4325,4350,4350,4325,3212
20250401,094400,50761585,4350,4355,4355,4350,417
20250401,094300,48946085,4360,4360,4360,4355,115
20250401,094200,48444695,4365,4365,4365,4365,0
20250401,094100,48444695,4365,4365,4365,4365,1
20250401,094000,48440330,4365,4365,4375,4365,147
20250401,093900,47798655,4365,4375,4375,4360,2229
20250401,093800,38064100,4365,4365,4365,4365,0
20250401,093700,38064100,4365,4375,4375,4365,273
20250401,093600,36872225,4375,4370,4375,4370,218
20250401,093500,35919240,4370,4385,4395,4370,2041
20250401,093400,26997480,4395,4395,4395,4395,0
20250401,093300,26997480,4395,4395,4395,4395,3
20250401,093200,26984295,4390,4395,4400,4390,76
20250401,093100,26650430,4400,4395,4400,4395,67
20250401,093000,26355950,4395,4400,4415,4390,990
20250401,092900,22004755,4410,4400,4410,4400,2
20250401,092800,21995945,4395,4395,4395,4395,42
20250401,092700,21811355,4400,4400,4400,4400,0
20250401,092600,21811355,4400,4400,4400,4400,334
20250401,092500,20341755,4415,4415,4415,4415,0
20250401,092400,20341755,4415,4410,4415,4410,10
20250401,092300,20297640,4410,4400,4410,4400,72
20250401,092200,19980745,4405,4400,4405,4400,6
20250401,092100,19954320,4410,4400,4415,4400,345
20250401,092000,18435930,4405,4405,4405,4405,141
20250401,091900,17814825,4410,4410,4410,4410,36
20250401,091800,17656065,4410,4410,4410,4410,57
20250401,091700,17404695,4410,4410,4415,4410,63
20250401,091600,17126855,4410,4410,4410,4410,39
20250401,091500,16954865,4410,4410,4410,4410,0
20250401,091400,16954865,4410,4410,4415,4410,972
20250401,091300,12668335,4410,4410,4410,4410,345
20250401,091200,11146885,4415,4415,4415,4415,34
20250401,091100,10996775,4415,4405,4415,4405,64
20250401,091000,10714335,4410,4400,4415,4400,146
20250401,090900,10070870,4390,4390,4390,4390,0
20250401,090800,10070870,4390,4400,4400,4390,43
20250401,090700,9881770,4400,4395,4400,4395,175
20250401,090600,9112240,4390,4360,4390,4360,86
20250401,090500,8734835,4355,4355,4355,4355,0
20250401,090400,8734835,4355,4355,4355,4355,362
20250401,090300,7158325,4405,4405,4405,4405,2
20250401,090200,7149515,4370,4365,4370,4360,184
20250401,090100,6346815,4390,4415,4415,4390,204
20250401,090000,5449180,4420,4360,4420,4360,1249
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 210400 388471367 4355 4355 4355 4355 2577
3 20250401 210300 388471367 4355 4355 4355 4355 0
4 20250401 210200 388471367 4355 4355 4355 4355 0
5 20250401 210100 388471367 4355 4355 4355 4355 0
6 20250401 210000 388471367 4355 4355 4355 4355 0
7 20250401 205900 388471367 4355 4355 4355 4355 0
8 20250401 205800 388471367 4355 4355 4355 4355 0
9 20250401 205700 388471367 4355 4355 4355 4355 0
10 20250401 205600 388471367 4355 4355 4355 4355 0
11 20250401 205500 388471367 4355 4355 4355 4355 0
12 20250401 205400 388471367 4355 4355 4355 4355 0
13 20250401 205300 388471367 4355 4355 4355 4355 0
14 20250401 205200 388471367 4355 4355 4355 4355 0
15 20250401 205100 388471367 4355 4355 4355 4355 0
16 20250401 205000 388471367 4355 4355 4355 4355 0
17 20250401 204900 388471367 4355 4355 4355 4355 0
18 20250401 204800 388471367 4355 4355 4355 4355 0
19 20250401 204700 388471367 4355 4355 4355 4355 0
20 20250401 204600 388471367 4355 4355 4355 4355 0
21 20250401 204500 388471367 4355 4355 4355 4355 0
22 20250401 204400 388471367 4355 4355 4355 4355 0
23 20250401 204300 388471367 4355 4355 4355 4355 0
24 20250401 204200 388471367 4355 4355 4355 4355 0
25 20250401 204100 388471367 4355 4355 4355 4355 0
26 20250401 204000 388471367 4355 4355 4355 4355 0
27 20250401 203900 388471367 4355 4355 4355 4355 0
28 20250401 203800 388471367 4355 4355 4355 4355 0
29 20250401 203700 388471367 4355 4355 4355 4355 0
30 20250401 203600 388471367 4355 4355 4355 4355 0
31 20250401 203500 388471367 4355 4355 4355 4355 0
32 20250401 203400 388471367 4355 4355 4355 4355 2577
33 20250401 203300 388471367 4355 4355 4355 4355 0
34 20250401 203200 388471367 4355 4355 4355 4355 0
35 20250401 203100 388471367 4355 4355 4355 4355 0
36 20250401 203000 388471367 4355 4355 4355 4355 0
37 20250401 202900 388471367 4355 4355 4355 4355 0
38 20250401 202800 388471367 4355 4355 4355 4355 0
39 20250401 202700 388471367 4355 4355 4355 4355 0
40 20250401 202600 388471367 4355 4355 4355 4355 0
41 20250401 202500 388471367 4355 4355 4355 4355 0
42 20250401 202400 388471367 4355 4355 4355 4355 0
43 20250401 202300 388471367 4355 4355 4355 4355 0
44 20250401 202200 388471367 4355 4355 4355 4355 0
45 20250401 202100 388471367 4355 4355 4355 4355 0
46 20250401 202000 388471367 4355 4355 4355 4355 0
47 20250401 201900 388471367 4355 4355 4355 4355 0
48 20250401 201800 388471367 4355 4355 4355 4355 0
49 20250401 201700 388471367 4355 4355 4355 4355 0
50 20250401 201600 388471367 4355 4355 4355 4355 0
51 20250401 201500 388471367 4355 4355 4355 4355 0
52 20250401 201400 388471367 4355 4355 4355 4355 0
53 20250401 201300 388471367 4355 4355 4355 4355 0
54 20250401 201200 388471367 4355 4355 4355 4355 0
55 20250401 201100 388471367 4355 4355 4355 4355 0
56 20250401 201000 388471367 4355 4355 4355 4355 0
57 20250401 200900 388471367 4355 4355 4355 4355 0
58 20250401 200800 388471367 4355 4355 4355 4355 0
59 20250401 200700 388471367 4355 4355 4355 4355 0
60 20250401 200600 388471367 4355 4355 4355 4355 0
61 20250401 200500 388471367 4355 4355 4355 4355 0
62 20250401 200400 388471367 4355 4355 4355 4355 2577
63 20250401 200300 388471367 4355 4355 4355 4355 0
64 20250401 200200 388471367 4355 4355 4355 4355 0
65 20250401 200100 388471367 4355 4355 4355 4355 0
66 20250401 200000 388471367 4355 4355 4355 4355 0
67 20250401 195900 388471367 4355 4355 4355 4355 0
68 20250401 195800 388471367 4355 4355 4355 4355 0
69 20250401 195700 388471367 4355 4355 4355 4355 0
70 20250401 195600 388471367 4355 4355 4355 4355 0
71 20250401 195500 388471367 4355 4355 4355 4355 0
72 20250401 195400 388471367 4355 4355 4355 4355 0
73 20250401 195300 388471367 4355 4355 4355 4355 0
74 20250401 195200 388471367 4355 4355 4355 4355 0
75 20250401 195100 388471367 4355 4355 4355 4355 0
76 20250401 195000 388471367 4355 4355 4355 4355 0
77 20250401 194900 388471367 4355 4355 4355 4355 0
78 20250401 194800 388471367 4355 4355 4355 4355 0
79 20250401 194700 388471367 4355 4355 4355 4355 0
80 20250401 194600 388471367 4355 4355 4355 4355 0
81 20250401 194500 388471367 4355 4355 4355 4355 0
82 20250401 194400 388471367 4355 4355 4355 4355 0
83 20250401 194300 388471367 4355 4355 4355 4355 0
84 20250401 194200 388471367 4355 4355 4355 4355 0
85 20250401 194100 388471367 4355 4355 4355 4355 0
86 20250401 194000 388471367 4355 4355 4355 4355 0
87 20250401 193900 388471367 4355 4355 4355 4355 0
88 20250401 193800 388471367 4355 4355 4355 4355 0
89 20250401 193700 388471367 4355 4355 4355 4355 0
90 20250401 193600 388471367 4355 4355 4355 4355 0
91 20250401 193500 388471367 4355 4355 4355 4355 0
92 20250401 193400 388471367 4355 4355 4355 4355 2577
93 20250401 193300 388471367 4355 4355 4355 4355 0
94 20250401 193200 388471367 4355 4355 4355 4355 0
95 20250401 193100 388471367 4355 4355 4355 4355 0
96 20250401 193000 388471367 4355 4355 4355 4355 0
97 20250401 192900 388471367 4355 4355 4355 4355 0
98 20250401 192800 388471367 4355 4355 4355 4355 0
99 20250401 192700 388471367 4355 4355 4355 4355 0
100 20250401 192600 388471367 4355 4355 4355 4355 0
101 20250401 192500 388471367 4355 4355 4355 4355 0
102 20250401 192400 388471367 4355 4355 4355 4355 0
103 20250401 192300 388471367 4355 4355 4355 4355 0
104 20250401 192200 388471367 4355 4355 4355 4355 0
105 20250401 192100 388471367 4355 4355 4355 4355 0
106 20250401 192000 388471367 4355 4355 4355 4355 0
107 20250401 191900 388471367 4355 4355 4355 4355 0
108 20250401 191800 388471367 4355 4355 4355 4355 0
109 20250401 191700 388471367 4355 4355 4355 4355 0
110 20250401 191600 388471367 4355 4355 4355 4355 0
111 20250401 191500 388471367 4355 4355 4355 4355 0
112 20250401 191400 388471367 4355 4355 4355 4355 0
113 20250401 191300 388471367 4355 4355 4355 4355 0
114 20250401 191200 388471367 4355 4355 4355 4355 0
115 20250401 191100 388471367 4355 4355 4355 4355 0
116 20250401 191000 388471367 4355 4355 4355 4355 0
117 20250401 190900 388471367 4355 4355 4355 4355 0
118 20250401 190800 388471367 4355 4355 4355 4355 0
119 20250401 190700 388471367 4355 4355 4355 4355 0
120 20250401 190600 388471367 4355 4355 4355 4355 0
121 20250401 190500 388471367 4355 4355 4355 4355 0
122 20250401 190400 388471367 4355 4355 4355 4355 2577
123 20250401 190300 388471367 4355 4355 4355 4355 0
124 20250401 190200 388471367 4355 4355 4355 4355 0
125 20250401 190100 388471367 4355 4355 4355 4355 0
126 20250401 190000 388471367 4355 4355 4355 4355 0
127 20250401 185900 388471367 4355 4355 4355 4355 0
128 20250401 185800 388471367 4355 4355 4355 4355 0
129 20250401 185700 388471367 4355 4355 4355 4355 0
130 20250401 185600 388471367 4355 4355 4355 4355 0
131 20250401 185500 388471367 4355 4355 4355 4355 0
132 20250401 185400 388471367 4355 4355 4355 4355 0
133 20250401 185300 388471367 4355 4355 4355 4355 0
134 20250401 185200 388471367 4355 4355 4355 4355 0
135 20250401 185100 388471367 4355 4355 4355 4355 0
136 20250401 185000 388471367 4355 4355 4355 4355 0
137 20250401 184900 388471367 4355 4355 4355 4355 0
138 20250401 184800 388471367 4355 4355 4355 4355 0
139 20250401 184700 388471367 4355 4355 4355 4355 0
140 20250401 184600 388471367 4355 4355 4355 4355 0
141 20250401 184500 388471367 4355 4355 4355 4355 0
142 20250401 184400 388471367 4355 4355 4355 4355 0
143 20250401 184300 388471367 4355 4355 4355 4355 0
144 20250401 184200 388471367 4355 4355 4355 4355 0
145 20250401 184100 388471367 4355 4355 4355 4355 0
146 20250401 184000 388471367 4355 4355 4355 4355 0
147 20250401 183900 388471367 4355 4355 4355 4355 0
148 20250401 183800 388471367 4355 4355 4355 4355 0
149 20250401 183700 388471367 4355 4355 4355 4355 0
150 20250401 183600 388471367 4355 4355 4355 4355 0
151 20250401 183500 388471367 4355 4355 4355 4355 0
152 20250401 183400 388471367 4355 4355 4355 4355 2577
153 20250401 183300 388471367 4355 4355 4355 4355 0
154 20250401 183200 388471367 4355 4355 4355 4355 0
155 20250401 183100 388471367 4355 4355 4355 4355 0
156 20250401 183000 388471367 4355 4355 4355 4355 0
157 20250401 182900 388471367 4355 4355 4355 4355 0
158 20250401 182800 388471367 4355 4355 4355 4355 0
159 20250401 182700 388471367 4355 4355 4355 4355 0
160 20250401 182600 388471367 4355 4355 4355 4355 0
161 20250401 182500 388471367 4355 4355 4355 4355 0
162 20250401 182400 388471367 4355 4355 4355 4355 0
163 20250401 182300 388471367 4355 4355 4355 4355 0
164 20250401 182200 388471367 4355 4355 4355 4355 0
165 20250401 182100 388471367 4355 4355 4355 4355 0
166 20250401 182000 388471367 4355 4355 4355 4355 0
167 20250401 181900 388471367 4355 4355 4355 4355 0
168 20250401 181800 388471367 4355 4355 4355 4355 0
169 20250401 181700 388471367 4355 4355 4355 4355 0
170 20250401 181600 388471367 4355 4355 4355 4355 0
171 20250401 181500 388471367 4355 4355 4355 4355 0
172 20250401 181400 388471367 4355 4355 4355 4355 0
173 20250401 181300 388471367 4355 4355 4355 4355 0
174 20250401 181200 388471367 4355 4355 4355 4355 0
175 20250401 181100 388471367 4355 4355 4355 4355 0
176 20250401 181000 388471367 4355 4355 4355 4355 0
177 20250401 180900 388471367 4355 4355 4355 4355 0
178 20250401 180800 388471367 4355 4355 4355 4355 0
179 20250401 180700 388471367 4355 4355 4355 4355 0
180 20250401 180600 388471367 4355 4355 4355 4355 0
181 20250401 180500 388471367 4355 4355 4355 4355 0
182 20250401 180400 388471367 4355 4355 4355 4355 2577
183 20250401 180300 388471367 4355 4355 4355 4355 0
184 20250401 180200 388471367 4355 4355 4355 4355 0
185 20250401 180100 388471367 4355 4355 4355 4355 0
186 20250401 180000 388471367 4355 4355 4355 4355 0
187 20250401 175900 388471367 4355 4355 4355 4355 0
188 20250401 175800 388471367 4355 4355 4355 4355 0
189 20250401 175700 388471367 4355 4355 4355 4355 0
190 20250401 175600 388471367 4355 4355 4355 4355 0
191 20250401 175500 388471367 4355 4355 4355 4355 0
192 20250401 175400 388471367 4355 4355 4355 4355 0
193 20250401 175300 388471367 4355 4355 4355 4355 0
194 20250401 175200 388471367 4355 4355 4355 4355 0
195 20250401 175100 388471367 4355 4355 4355 4355 0
196 20250401 175000 388471367 4355 4355 4355 4355 0
197 20250401 174900 388471367 4355 4355 4355 4355 0
198 20250401 174800 388471367 4355 4355 4355 4355 0
199 20250401 174700 388471367 4355 4355 4355 4355 0
200 20250401 174600 388471367 4355 4355 4355 4355 0
201 20250401 174500 388471367 4355 4355 4355 4355 0
202 20250401 174400 388471367 4355 4355 4355 4355 0
203 20250401 174300 388471367 4355 4355 4355 4355 0
204 20250401 174200 388471367 4355 4355 4355 4355 0
205 20250401 174100 388471367 4355 4355 4355 4355 0
206 20250401 174000 388471367 4355 4355 4355 4355 0
207 20250401 173900 388471367 4355 4355 4355 4355 0
208 20250401 173800 388471367 4355 4355 4355 4355 0
209 20250401 173700 388471367 4355 4355 4355 4355 0
210 20250401 173600 388471367 4355 4355 4355 4355 0
211 20250401 173500 388471367 4355 4355 4355 4355 0
212 20250401 173400 388471367 4355 4355 4355 4355 2577
213 20250401 173300 388471367 4355 4355 4355 4355 0
214 20250401 173200 388471367 4355 4355 4355 4355 0
215 20250401 173100 388471367 4355 4355 4355 4355 0
216 20250401 173000 388471367 4355 4355 4355 4355 0
217 20250401 172900 388471367 4355 4355 4355 4355 0
218 20250401 172800 388471367 4355 4355 4355 4355 0
219 20250401 172700 388471367 4355 4355 4355 4355 0
220 20250401 172600 388471367 4355 4355 4355 4355 0
221 20250401 172500 388471367 4355 4355 4355 4355 0
222 20250401 172400 388471367 4355 4355 4355 4355 0
223 20250401 172300 388471367 4355 4355 4355 4355 0
224 20250401 172200 388471367 4355 4355 4355 4355 0
225 20250401 172100 388471367 4355 4355 4355 4355 0
226 20250401 172000 388471367 4355 4355 4355 4355 0
227 20250401 171900 388471367 4355 4355 4355 4355 0
228 20250401 171800 388471367 4355 4355 4355 4355 0
229 20250401 171700 388471367 4355 4355 4355 4355 0
230 20250401 171600 388471367 4355 4355 4355 4355 0
231 20250401 171500 388471367 4355 4355 4355 4355 0
232 20250401 171400 388471367 4355 4355 4355 4355 0
233 20250401 171300 388471367 4355 4355 4355 4355 0
234 20250401 171200 388471367 4355 4355 4355 4355 0
235 20250401 171100 388471367 4355 4355 4355 4355 0
236 20250401 171000 388471367 4355 4355 4355 4355 0
237 20250401 170900 388471367 4355 4355 4355 4355 0
238 20250401 170800 388471367 4355 4355 4355 4355 0
239 20250401 170700 388471367 4355 4355 4355 4355 0
240 20250401 170600 388471367 4355 4355 4355 4355 0
241 20250401 170500 388471367 4355 4355 4355 4355 0
242 20250401 170400 388471367 4355 4355 4355 4355 2577
243 20250401 170300 388471367 4355 4355 4355 4355 0
244 20250401 170200 388471367 4355 4355 4355 4355 0
245 20250401 170100 388471367 4355 4355 4355 4355 0
246 20250401 170000 388471367 4355 4355 4355 4355 0
247 20250401 165900 388471367 4355 4355 4355 4355 0
248 20250401 165800 388471367 4355 4355 4355 4355 0
249 20250401 165700 388471367 4355 4355 4355 4355 0
250 20250401 165600 388471367 4355 4355 4355 4355 0
251 20250401 165500 388471367 4355 4355 4355 4355 0
252 20250401 165400 388471367 4355 4355 4355 4355 0
253 20250401 165300 388471367 4355 4355 4355 4355 0
254 20250401 165200 388471367 4355 4355 4355 4355 0
255 20250401 165100 388471367 4355 4355 4355 4355 0
256 20250401 165000 388471367 4355 4355 4355 4355 0
257 20250401 164900 388471367 4355 4355 4355 4355 0
258 20250401 164800 388471367 4355 4355 4355 4355 0
259 20250401 164700 388471367 4355 4355 4355 4355 0
260 20250401 164600 388471367 4355 4355 4355 4355 0
261 20250401 164500 388471367 4355 4355 4355 4355 0
262 20250401 164400 388471367 4355 4355 4355 4355 0
263 20250401 164300 388471367 4355 4355 4355 4355 0
264 20250401 164200 388471367 4355 4355 4355 4355 0
265 20250401 164100 388471367 4355 4355 4355 4355 0
266 20250401 164000 388471367 4355 4355 4355 4355 0
267 20250401 163900 388471367 4355 4355 4355 4355 0
268 20250401 163800 388471367 4355 4355 4355 4355 0
269 20250401 163700 388471367 4355 4355 4355 4355 0
270 20250401 163600 388471367 4355 4355 4355 4355 0
271 20250401 163500 388471367 4355 4355 4355 4355 0
272 20250401 163400 388471367 4355 4355 4355 4355 2577
273 20250401 163300 388471367 4355 4355 4355 4355 0
274 20250401 163200 388471367 4355 4355 4355 4355 0
275 20250401 163100 388471367 4355 4355 4355 4355 0
276 20250401 163000 388471367 4355 4355 4355 4355 0
277 20250401 162900 388471367 4355 4355 4355 4355 0
278 20250401 162800 388471367 4355 4355 4355 4355 0
279 20250401 162700 388471367 4355 4355 4355 4355 0
280 20250401 162600 388471367 4355 4355 4355 4355 0
281 20250401 162500 388471367 4355 4355 4355 4355 0
282 20250401 162400 388471367 4355 4355 4355 4355 0
283 20250401 162300 388471367 4355 4355 4355 4355 0
284 20250401 162200 388471367 4355 4355 4355 4355 0
285 20250401 162100 388471367 4355 4355 4355 4355 0
286 20250401 162000 388471367 4355 4355 4355 4355 0
287 20250401 161900 388471367 4355 4355 4355 4355 0
288 20250401 161800 388471367 4355 4355 4355 4355 0
289 20250401 161700 388471367 4355 4355 4355 4355 0
290 20250401 161600 388471367 4355 4355 4355 4355 0
291 20250401 161500 388471367 4355 4355 4355 4355 0
292 20250401 161400 388471367 4355 4355 4355 4355 0
293 20250401 161300 388471367 4355 4355 4355 4355 0
294 20250401 161200 388471367 4355 4355 4355 4355 0
295 20250401 161100 388471367 4355 4355 4355 4355 0
296 20250401 161000 388471367 4355 4355 4355 4355 0
297 20250401 160900 388471367 4355 4355 4355 4355 0
298 20250401 160800 388471367 4355 4355 4355 4355 0
299 20250401 160700 388471367 4355 4355 4355 4355 0
300 20250401 160600 388471367 4355 4355 4355 4355 0
301 20250401 160500 388471367 4355 4355 4355 4355 0
302 20250401 160400 388471367 4355 4355 4355 4355 2577
303 20250401 160300 388471367 4355 4355 4355 4355 0
304 20250401 160200 388471367 4355 4355 4355 4355 0
305 20250401 160100 388471367 4355 4355 4355 4355 0
306 20250401 160000 388471367 4355 4355 4355 4355 0
307 20250401 155900 388471367 4355 4355 4355 4355 0
308 20250401 155800 388471367 4355 4355 4355 4355 0
309 20250401 155700 388471367 4355 4355 4355 4355 0
310 20250401 155600 388471367 4355 4355 4355 4355 0
311 20250401 155500 388471367 4355 4355 4355 4355 0
312 20250401 155400 388471367 4355 4355 4355 4355 0
313 20250401 155300 388471367 4355 4355 4355 4355 0
314 20250401 155200 388471367 4355 4355 4355 4355 0
315 20250401 155100 388471367 4355 4355 4355 4355 0
316 20250401 155000 388471367 4355 4355 4355 4355 0
317 20250401 154900 388471367 4355 4355 4355 4355 0
318 20250401 154800 388471367 4355 4355 4355 4355 0
319 20250401 154700 388471367 4355 4355 4355 4355 0
320 20250401 154600 388471367 4355 4355 4355 4355 0
321 20250401 154500 388471367 4355 4355 4355 4355 0
322 20250401 154400 388471367 4355 4355 4355 4355 0
323 20250401 154300 388471367 4355 4355 4355 4355 0
324 20250401 154200 388471367 4355 4355 4355 4355 0
325 20250401 154100 388471367 4355 4355 4355 4355 0
326 20250401 154000 388471367 4355 4355 4355 4355 0
327 20250401 153900 388471367 4355 4355 4355 4355 0
328 20250401 153800 388471367 4355 4355 4355 4355 0
329 20250401 153700 388471367 4355 4355 4355 4355 0
330 20250401 153600 388471367 4355 4355 4355 4355 0
331 20250401 153500 388471367 4355 4355 4355 4355 0
332 20250401 153400 388471367 4355 4355 4355 4355 2577
333 20250401 153300 388471367 4355 4355 4355 4355 0
334 20250401 153200 388471367 4355 4355 4355 4355 0
335 20250401 153100 388471367 4355 4355 4355 4355 0
336 20250401 153000 388471367 4355 4355 4355 4355 2577
337 20250401 152900 377248532 4350 4350 4350 4350 0
338 20250401 152800 377248532 4350 4350 4350 4350 0
339 20250401 152700 377248532 4350 4350 4350 4350 0
340 20250401 152600 377248532 4350 4350 4350 4350 0
341 20250401 152500 377248532 4350 4350 4350 4350 0
342 20250401 152400 377248532 4350 4350 4350 4350 0
343 20250401 152300 377248532 4350 4350 4350 4350 0
344 20250401 152200 377248532 4350 4350 4350 4350 0
345 20250401 152100 377248532 4350 4350 4350 4350 0
346 20250401 152000 377248532 4350 4350 4350 4350 0
347 20250401 151900 377248532 4350 4350 4450 4345 1519
348 20250401 151800 370587482 4350 4355 4360 4350 428
349 20250401 151700 368725177 4365 4375 4375 4350 249
350 20250401 151600 367640882 4380 4385 4385 4365 1567
351 20250401 151500 360792547 4385 4385 4385 4370 152
352 20250401 151400 360127167 4385 4385 4385 4385 80
353 20250401 151300 359776367 4385 4385 4385 4385 75
354 20250401 151200 359447492 4380 4380 4380 4380 14
355 20250401 151100 359386172 4370 4370 4370 4370 0
356 20250401 151000 359386172 4370 4375 4385 4370 3381
357 20250401 150900 344608097 4380 4380 4380 4380 0
358 20250401 150800 344608097 4380 4380 4380 4380 121
359 20250401 150700 344078117 4385 4385 4385 4385 0
360 20250401 150600 344078117 4385 4385 4385 4385 0
361 20250401 150500 344078117 4385 4385 4385 4385 0
362 20250401 150400 344078117 4385 4385 4385 4385 100
363 20250401 150300 343639617 4385 4385 4385 4385 1
364 20250401 150200 343635232 4385 4385 4385 4385 1
365 20250401 150100 343630847 4385 4385 4385 4385 0
366 20250401 150000 343630847 4385 4385 4385 4385 202
367 20250401 145900 342745077 4385 4385 4385 4385 0
368 20250401 145800 342745077 4385 4385 4385 4385 0
369 20250401 145700 342745077 4385 4385 4385 4385 1
370 20250401 145600 342740692 4375 4375 4375 4375 170
371 20250401 145500 341996942 4375 4375 4375 4370 8029
372 20250401 145400 306904727 4375 4390 4390 4375 995
373 20250401 145300 302547102 4390 4395 4395 4390 110
374 20250401 145200 302063702 4395 4390 4395 4390 2
375 20250401 145100 302054917 4385 4385 4385 4385 0
376 20250401 145000 302054917 4385 4395 4395 4385 76
377 20250401 144900 301721552 4400 4400 4400 4400 10
378 20250401 144800 301677552 4395 4400 4400 4395 69
379 20250401 144700 301374247 4395 4395 4405 4385 2359
380 20250401 144600 291009182 4395 4390 4395 4390 13
381 20250401 144500 290952057 4395 4395 4395 4395 9
382 20250401 144400 290912502 4395 4390 4395 4390 118
383 20250401 144300 290394437 4395 4395 4395 4395 18
384 20250401 144200 290315327 4395 4395 4395 4395 9
385 20250401 144100 290275772 4395 4395 4400 4395 37
386 20250401 144000 290113112 4400 4400 4400 4400 9
387 20250401 143900 290073512 4400 4400 4400 4400 9
388 20250401 143800 290033912 4400 4400 4400 4400 9
389 20250401 143700 289994312 4400 4400 4400 4400 19
390 20250401 143600 289910712 4400 4400 4400 4400 9
391 20250401 143500 289871112 4395 4400 4400 4395 179
392 20250401 143400 289083912 4400 4400 4400 4400 9
393 20250401 143300 289044312 4400 4400 4400 4400 9
394 20250401 143200 289004712 4400 4400 4400 4400 19
395 20250401 143100 288921112 4400 4400 4400 4400 14
396 20250401 143000 288859512 4400 4400 4400 4400 18
397 20250401 142900 288780312 4400 4400 4400 4400 173
398 20250401 142800 288019112 4405 4405 4405 4400 17
399 20250401 142700 287944232 4405 4405 4405 4405 9
400 20250401 142600 287904587 4405 4405 4405 4405 15
401 20250401 142500 287838512 4405 4405 4405 4405 309
402 20250401 142400 286477367 4405 4415 4415 4405 214
403 20250401 142300 285534607 4410 4410 4410 4410 250
404 20250401 142200 284432107 4410 4410 4410 4405 801
405 20250401 142100 280900092 4410 4405 4410 4405 17
406 20250401 142000 280825162 4405 4405 4405 4405 9
407 20250401 141900 280785517 4405 4405 4405 4405 12
408 20250401 141800 280732657 4405 4405 4405 4405 71
409 20250401 141700 280419902 4410 4410 4410 4410 18
410 20250401 141600 280340522 4410 4410 4410 4410 209
411 20250401 141500 279418832 4410 4410 4410 4410 10
412 20250401 141400 279374732 4410 4410 4410 4410 15
413 20250401 141300 279308582 4410 4410 4410 4410 15
414 20250401 141200 279242432 4410 4410 4410 4410 10
415 20250401 141100 279198332 4410 4415 4415 4410 34
416 20250401 141000 279048272 4415 4410 4415 4410 10
417 20250401 140900 279004162 4410 4395 4410 4395 557
418 20250401 140800 276555982 4400 4410 4410 4400 88
419 20250401 140700 276168467 4405 4415 4415 4405 129
420 20250401 140600 275600077 4415 4415 4415 4415 14
421 20250401 140500 275538267 4415 4415 4415 4415 9
422 20250401 140400 275498532 4415 4415 4415 4415 104
423 20250401 140300 275039372 4415 4410 4415 4410 146
424 20250401 140200 274395437 4410 4410 4410 4410 5
425 20250401 140100 274373387 4410 4405 4410 4405 232
426 20250401 140000 273350272 4410 4410 4410 4410 6
427 20250401 135900 273323812 4410 4410 4410 4410 39
428 20250401 135800 273151822 4415 4415 4415 4415 5
429 20250401 135700 273129747 4415 4415 4415 4415 502
430 20250401 135600 270913417 4415 4415 4415 4415 956
431 20250401 135500 266692677 4415 4415 4415 4415 1
432 20250401 135400 266688262 4415 4415 4415 4415 0
433 20250401 135300 266688262 4415 4415 4415 4415 0
434 20250401 135200 266688262 4415 4415 4415 4415 28
435 20250401 135100 266564642 4415 4415 4415 4415 2
436 20250401 135000 266555812 4420 4420 4420 4420 6
437 20250401 134900 266529292 4420 4420 4420 4420 28
438 20250401 134800 266405532 4420 4420 4420 4420 0
439 20250401 134700 266405532 4420 4420 4420 4420 1
440 20250401 134600 266401112 4420 4415 4420 4415 89
441 20250401 134500 266008167 4420 4425 4425 4415 7
442 20250401 134400 265977237 4425 4425 4425 4425 7
443 20250401 134300 265946262 4425 4425 4425 4425 0
444 20250401 134200 265946262 4425 4425 4425 4425 0
445 20250401 134100 265946262 4425 4425 4425 4425 5
446 20250401 134000 265924137 4425 4425 4425 4425 24
447 20250401 133900 265817937 4435 4435 4435 4435 0
448 20250401 133800 265817937 4435 4435 4435 4435 0
449 20250401 133700 265817937 4435 4430 4435 4430 59
450 20250401 133600 265556557 4435 4430 4435 4430 101
451 20250401 133500 265109122 4430 4430 4430 4430 0
452 20250401 133400 265109122 4430 4430 4430 4430 0
453 20250401 133300 265109122 4430 4430 4430 4430 1
454 20250401 133200 265104692 4430 4430 4430 4425 9
455 20250401 133100 265064837 4430 4430 4430 4430 10
456 20250401 133000 265020537 4430 4430 4430 4430 1
457 20250401 132900 265016107 4430 4430 4430 4430 0
458 20250401 132800 265016107 4430 4430 4430 4430 0
459 20250401 132700 265016107 4430 4435 4435 4430 37
460 20250401 132600 264852067 4435 4435 4435 4435 1
461 20250401 132500 264847632 4435 4435 4435 4435 0
462 20250401 132400 264847632 4435 4435 4435 4435 3
463 20250401 132300 264834327 4430 4430 4430 4430 0
464 20250401 132200 264834327 4430 4430 4430 4430 1
465 20250401 132100 264829897 4430 4440 4440 4430 23
466 20250401 132000 264727887 4440 4440 4440 4440 1
467 20250401 131900 264723447 4435 4435 4435 4430 4
468 20250401 131800 264705717 4435 4435 4435 4435 0
469 20250401 131700 264705717 4435 4435 4435 4435 1
470 20250401 131600 264701282 4435 4435 4435 4435 0
471 20250401 131500 264701282 4435 4435 4435 4435 0
472 20250401 131400 264701282 4435 4435 4435 4435 0
473 20250401 131300 264701282 4435 4435 4435 4435 5
474 20250401 131200 264679107 4435 4435 4435 4435 2
475 20250401 131100 264670237 4435 4435 4435 4435 1
476 20250401 131000 264665802 4435 4435 4435 4435 1
477 20250401 130900 264661367 4435 4435 4435 4435 3
478 20250401 130800 264648062 4425 4425 4425 4425 184
479 20250401 130700 263833862 4425 4425 4425 4425 10
480 20250401 130600 263789612 4425 4425 4425 4425 12
481 20250401 130500 263736512 4425 4425 4425 4425 2
482 20250401 130400 263727662 4425 4430 4430 4425 6
483 20250401 130300 263701107 4430 4420 4430 4420 317
484 20250401 130200 262299937 4420 4430 4435 4420 4407
485 20250401 130100 242814622 4435 4440 4440 4430 90
486 20250401 130000 242415617 4450 4450 4450 4450 0
487 20250401 125900 242415617 4450 4440 4450 4440 1069
488 20250401 125800 237664467 4445 4440 4445 4435 2046
489 20250401 125700 228588827 4445 4445 4445 4445 61
490 20250401 125600 228317682 4455 4455 4455 4455 0
491 20250401 125500 228317682 4455 4455 4455 4455 0
492 20250401 125400 228317682 4455 4455 4455 4455 0
493 20250401 125300 228317682 4455 4455 4455 4455 1
494 20250401 125200 228313227 4450 4450 4450 4450 0
495 20250401 125100 228313227 4450 4450 4450 4450 443
496 20250401 125000 226341877 4455 4455 4455 4455 3332
497 20250401 124900 211497817 4460 4460 4460 4460 0
498 20250401 124800 211497817 4460 4460 4460 4460 0
499 20250401 124700 211497817 4460 4460 4460 4460 2
500 20250401 124600 211488897 4460 4460 4460 4460 1
501 20250401 124500 211484437 4460 4470 4470 4460 787
502 20250401 124400 207974407 4465 4465 4465 4465 259
503 20250401 124300 206817972 4470 4470 4470 4470 1
504 20250401 124200 206813502 4465 4465 4465 4465 0
505 20250401 124100 206813502 4465 4465 4465 4465 1
506 20250401 124000 206809037 4475 4475 4475 4475 19
507 20250401 123900 206724012 4475 4475 4475 4475 0
508 20250401 123800 206724012 4475 4475 4475 4475 0
509 20250401 123700 206724012 4475 4475 4475 4475 0
510 20250401 123600 206724012 4475 4475 4475 4475 0
511 20250401 123500 206724012 4475 4475 4475 4475 0
512 20250401 123400 206724012 4475 4475 4475 4475 2
513 20250401 123300 206715062 4470 4470 4470 4470 0
514 20250401 123200 206715062 4470 4470 4470 4470 0
515 20250401 123100 206715062 4470 4470 4470 4470 0
516 20250401 123000 206715062 4470 4470 4470 4470 0
517 20250401 122900 206715062 4470 4470 4470 4470 0
518 20250401 122800 206715062 4470 4470 4470 4470 0
519 20250401 122700 206715062 4470 4475 4475 4470 2
520 20250401 122600 206706117 4460 4475 4475 4460 53
521 20250401 122500 206469497 4470 4470 4470 4470 0
522 20250401 122400 206469497 4470 4470 4470 4470 0
523 20250401 122300 206469497 4470 4470 4470 4470 0
524 20250401 122200 206469497 4470 4470 4470 4470 0
525 20250401 122100 206469497 4470 4470 4470 4470 0
526 20250401 122000 206469497 4470 4470 4470 4470 0
527 20250401 121900 206469497 4470 4470 4470 4470 0
528 20250401 121800 206469497 4470 4470 4470 4470 0
529 20250401 121700 206469497 4470 4470 4470 4470 1
530 20250401 121600 206465027 4485 4485 4485 4485 0
531 20250401 121500 206465027 4485 4475 4485 4475 33
532 20250401 121400 206317182 4480 4475 4480 4475 8
533 20250401 121300 206281367 4480 4475 4480 4475 58
534 20250401 121200 206021807 4475 4475 4475 4475 0
535 20250401 121100 206021807 4475 4475 4475 4475 0
536 20250401 121000 206021807 4475 4475 4475 4475 2
537 20250401 120900 206012857 4480 4470 4480 4470 112
538 20250401 120800 205511367 4470 4470 4470 4470 0
539 20250401 120700 205511367 4470 4470 4470 4470 2
540 20250401 120600 205502427 4470 4470 4470 4470 1
541 20250401 120500 205497957 4465 4465 4465 4465 10
542 20250401 120400 205453307 4460 4460 4460 4460 0
543 20250401 120300 205453307 4460 4465 4465 4460 644
544 20250401 120200 202578847 4465 4465 4465 4465 0
545 20250401 120100 202578847 4465 4465 4465 4465 0
546 20250401 120000 202578847 4465 4465 4465 4465 69
547 20250401 115900 202270762 4465 4465 4465 4465 3
548 20250401 115800 202257367 4465 4465 4465 4465 10
549 20250401 115700 202212717 4465 4465 4465 4465 10
550 20250401 115600 202168067 4465 4465 4465 4465 50
551 20250401 115500 201944817 4465 4470 4470 4465 2936
552 20250401 115400 188825892 4480 4480 4480 4480 259
553 20250401 115300 187665572 4485 4485 4485 4485 122
554 20250401 115200 187118402 4485 4485 4485 4485 0
555 20250401 115100 187118402 4485 4485 4485 4485 6
556 20250401 115000 187091492 4470 4470 4470 4470 15
557 20250401 114900 187024442 4470 4475 4475 4470 203
558 20250401 114800 186117027 4475 4475 4475 4475 1
559 20250401 114700 186112552 4485 4485 4485 4485 1
560 20250401 114600 186108067 4475 4475 4475 4475 120
561 20250401 114500 185571067 4475 4475 4475 4475 0
562 20250401 114400 185571067 4475 4475 4475 4475 0
563 20250401 114300 185571067 4475 4475 4475 4475 0
564 20250401 114200 185571067 4475 4480 4480 4475 300
565 20250401 114100 184227622 4480 4480 4480 4480 3
566 20250401 114000 184214182 4490 4490 4490 4490 7
567 20250401 113900 184182752 4485 4480 4485 4480 523
568 20250401 113800 181839162 4480 4470 4480 4470 1591
569 20250401 113700 174724647 4470 4470 4480 4465 942
570 20250401 113600 170513887 4465 4465 4475 4465 191
571 20250401 113500 169660922 4465 4470 4470 4465 87
572 20250401 113400 169272122 4470 4470 4470 4470 13
573 20250401 113300 169214012 4470 4470 4470 4470 14
574 20250401 113200 169151432 4470 4470 4470 4470 311
575 20250401 113100 167761262 4470 4475 4475 4465 84
576 20250401 113000 167386095 4475 4470 4475 4465 2657
577 20250401 112900 155509745 4465 4470 4470 4460 361
578 20250401 112800 153898115 4465 4460 4470 4460 864
579 20250401 112700 150041585 4460 4460 4460 4460 13
580 20250401 112600 149983605 4460 4460 4465 4460 197
581 20250401 112500 149104950 4460 4455 4460 4455 43
582 20250401 112400 148913320 4460 4460 4460 4460 13
583 20250401 112300 148855340 4460 4460 4460 4455 26
584 20250401 112200 148739435 4460 4460 4460 4460 13
585 20250401 112100 148681455 4460 4460 4460 4455 24
586 20250401 112000 148574435 4460 4460 4460 4460 13
587 20250401 111900 148516455 4455 4460 4460 4455 24
588 20250401 111800 148409465 4460 4460 4460 4455 18
589 20250401 111700 148329210 4460 4455 4460 4455 113
590 20250401 111600 147825250 4450 4450 4460 4450 16
591 20250401 111500 147753960 4455 4460 4460 4455 13
592 20250401 111400 147696010 4460 4445 4460 4440 2615
593 20250401 111300 136062220 4445 4430 4445 4430 515
594 20250401 111200 133780545 4445 4445 4445 4445 13
595 20250401 111100 133722760 4445 4440 4445 4440 21
596 20250401 111000 133629445 4435 4435 4445 4435 189
597 20250401 110900 132790360 4435 4435 4435 4425 33
598 20250401 110800 132644195 4435 4435 4440 4435 13
599 20250401 110700 132586530 4435 4440 4440 4435 13
600 20250401 110600 132528845 4440 4440 4440 4430 128
601 20250401 110500 131961575 4440 4440 4440 4440 15
602 20250401 110400 131894975 4435 4435 4435 4435 7
603 20250401 110300 131863930 4435 4435 4435 4435 0
604 20250401 110200 131863930 4435 4435 4435 4435 104
605 20250401 110100 131402690 4430 4430 4430 4430 0
606 20250401 110000 131402690 4430 4430 4430 4430 247
607 20250401 105900 130308480 4425 4420 4425 4420 27
608 20250401 105800 130189010 4420 4420 4420 4420 0
609 20250401 105700 130189010 4420 4420 4420 4420 137
610 20250401 105600 129583470 4420 4420 4420 4420 0
611 20250401 105500 129583470 4420 4420 4420 4420 0
612 20250401 105400 129583470 4420 4420 4420 4420 25
613 20250401 105300 129472970 4420 4420 4420 4420 0
614 20250401 105200 129472970 4420 4420 4420 4420 27
615 20250401 105100 129353630 4435 4435 4435 4435 0
616 20250401 105000 129353630 4435 4435 4435 4435 0
617 20250401 104900 129353630 4435 4435 4435 4430 3
618 20250401 104800 129340330 4420 4435 4435 4420 3
619 20250401 104700 129327040 4430 4425 4430 4425 514
620 20250401 104600 127052090 4425 4425 4425 4425 0
621 20250401 104500 127052090 4425 4425 4425 4425 27
622 20250401 104400 126932615 4420 4415 4425 4415 637
623 20250401 104300 124117605 4410 4410 4410 4410 30
624 20250401 104200 123985305 4410 4410 4410 4410 0
625 20250401 104100 123985305 4410 4410 4410 4410 1
626 20250401 104000 123980895 4405 4405 4405 4405 49
627 20250401 103900 123765050 4405 4405 4405 4405 0
628 20250401 103800 123765050 4405 4405 4405 4405 95
629 20250401 103700 123346575 4405 4405 4405 4405 0
630 20250401 103600 123346575 4405 4405 4405 4405 0
631 20250401 103500 123346575 4405 4410 4410 4405 148
632 20250401 103400 122693925 4415 4415 4415 4415 1
633 20250401 103300 122689510 4415 4415 4415 4415 11
634 20250401 103200 122640945 4415 4415 4415 4415 8
635 20250401 103100 122605625 4415 4420 4420 4415 275
636 20250401 103000 121391495 4415 4415 4415 4415 77
637 20250401 102900 121051540 4415 4415 4415 4415 0
638 20250401 102800 121051540 4415 4415 4415 4415 2
639 20250401 102700 121042710 4415 4415 4415 4415 88
640 20250401 102600 120654190 4420 4420 4420 4420 5
641 20250401 102500 120632090 4415 4415 4415 4415 14
642 20250401 102400 120570280 4415 4415 4415 4415 193
643 20250401 102300 119718185 4410 4400 4410 4400 1378
644 20250401 102200 113642060 4400 4400 4400 4400 12
645 20250401 102100 113589260 4400 4400 4400 4395 299
646 20250401 102000 112274720 4405 4405 4405 4405 0
647 20250401 101900 112274720 4405 4405 4405 4405 0
648 20250401 101800 112274720 4405 4405 4405 4405 542
649 20250401 101700 109887210 4410 4410 4410 4410 1
650 20250401 101600 109882800 4405 4405 4405 4405 68
651 20250401 101500 109583260 4405 4405 4405 4405 0
652 20250401 101400 109583260 4405 4405 4405 4405 32
653 20250401 101300 109442300 4405 4405 4405 4405 0
654 20250401 101200 109442300 4405 4395 4405 4395 135
655 20250401 101100 108847635 4395 4375 4395 4375 193
656 20250401 101000 108000885 4375 4385 4385 4375 85
657 20250401 100900 107628800 4380 4360 4380 4360 1737
658 20250401 100800 100032675 4360 4355 4365 4355 445
659 20250401 100700 98092470 4345 4345 4345 4345 0
660 20250401 100600 98092470 4345 4360 4365 4345 2249
661 20250401 100500 88292765 4355 4355 4355 4355 0
662 20250401 100400 88292765 4355 4360 4360 4355 49
663 20250401 100300 88079365 4360 4360 4360 4360 2
664 20250401 100200 88070645 4350 4350 4350 4350 14
665 20250401 100100 88009745 4360 4355 4360 4355 59
666 20250401 100000 87752795 4355 4355 4355 4355 0
667 20250401 095900 87752795 4355 4355 4355 4355 0
668 20250401 095800 87752795 4355 4355 4355 4355 0
669 20250401 095700 87752795 4355 4355 4355 4355 1
670 20250401 095600 87748440 4355 4355 4355 4355 27
671 20250401 095500 87630855 4355 4355 4355 4355 149
672 20250401 095400 86981960 4355 4355 4355 4355 0
673 20250401 095300 86981960 4355 4355 4355 4355 27
674 20250401 095200 86864375 4355 4355 4355 4355 170
675 20250401 095100 86124025 4360 4362 4362 4360 157
676 20250401 095000 85439415 4365 4365 4365 4365 0
677 20250401 094900 85439415 4365 4365 4365 4365 6
678 20250401 094800 85413225 4365 4355 4365 4355 1793
679 20250401 094700 77594525 4350 4345 4350 4345 2272
680 20250401 094600 67716270 4345 4340 4345 4340 699
681 20250401 094500 64682600 4325 4350 4350 4325 3212
682 20250401 094400 50761585 4350 4355 4355 4350 417
683 20250401 094300 48946085 4360 4360 4360 4355 115
684 20250401 094200 48444695 4365 4365 4365 4365 0
685 20250401 094100 48444695 4365 4365 4365 4365 1
686 20250401 094000 48440330 4365 4365 4375 4365 147
687 20250401 093900 47798655 4365 4375 4375 4360 2229
688 20250401 093800 38064100 4365 4365 4365 4365 0
689 20250401 093700 38064100 4365 4375 4375 4365 273
690 20250401 093600 36872225 4375 4370 4375 4370 218
691 20250401 093500 35919240 4370 4385 4395 4370 2041
692 20250401 093400 26997480 4395 4395 4395 4395 0
693 20250401 093300 26997480 4395 4395 4395 4395 3
694 20250401 093200 26984295 4390 4395 4400 4390 76
695 20250401 093100 26650430 4400 4395 4400 4395 67
696 20250401 093000 26355950 4395 4400 4415 4390 990
697 20250401 092900 22004755 4410 4400 4410 4400 2
698 20250401 092800 21995945 4395 4395 4395 4395 42
699 20250401 092700 21811355 4400 4400 4400 4400 0
700 20250401 092600 21811355 4400 4400 4400 4400 334
701 20250401 092500 20341755 4415 4415 4415 4415 0
702 20250401 092400 20341755 4415 4410 4415 4410 10
703 20250401 092300 20297640 4410 4400 4410 4400 72
704 20250401 092200 19980745 4405 4400 4405 4400 6
705 20250401 092100 19954320 4410 4400 4415 4400 345
706 20250401 092000 18435930 4405 4405 4405 4405 141
707 20250401 091900 17814825 4410 4410 4410 4410 36
708 20250401 091800 17656065 4410 4410 4410 4410 57
709 20250401 091700 17404695 4410 4410 4415 4410 63
710 20250401 091600 17126855 4410 4410 4410 4410 39
711 20250401 091500 16954865 4410 4410 4410 4410 0
712 20250401 091400 16954865 4410 4410 4415 4410 972
713 20250401 091300 12668335 4410 4410 4410 4410 345
714 20250401 091200 11146885 4415 4415 4415 4415 34
715 20250401 091100 10996775 4415 4405 4415 4405 64
716 20250401 091000 10714335 4410 4400 4415 4400 146
717 20250401 090900 10070870 4390 4390 4390 4390 0
718 20250401 090800 10070870 4390 4400 4400 4390 43
719 20250401 090700 9881770 4400 4395 4400 4395 175
720 20250401 090600 9112240 4390 4360 4390 4360 86
721 20250401 090500 8734835 4355 4355 4355 4355 0
722 20250401 090400 8734835 4355 4355 4355 4355 362
723 20250401 090300 7158325 4405 4405 4405 4405 2
724 20250401 090200 7149515 4370 4365 4370 4360 184
725 20250401 090100 6346815 4390 4415 4415 4390 204
726 20250401 090000 5449180 4420 4360 4420 4360 1249