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

727
250060/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,727 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,210500,641456099,2350,2350,2350,2350,7368
20250401,210400,641456099,2350,2350,2350,2350,0
20250401,210300,641456099,2350,2350,2350,2350,0
20250401,210200,641456099,2350,2350,2350,2350,0
20250401,210100,641456099,2350,2350,2350,2350,0
20250401,210000,641456099,2350,2350,2350,2350,0
20250401,205900,641456099,2350,2350,2350,2350,0
20250401,205800,641456099,2350,2350,2350,2350,0
20250401,205700,641456099,2350,2350,2350,2350,0
20250401,205600,641456099,2350,2350,2350,2350,0
20250401,205500,641456099,2350,2350,2350,2350,0
20250401,205400,641456099,2350,2350,2350,2350,0
20250401,205300,641456099,2350,2350,2350,2350,0
20250401,205200,641456099,2350,2350,2350,2350,0
20250401,205100,641456099,2350,2350,2350,2350,0
20250401,205000,641456099,2350,2350,2350,2350,0
20250401,204900,641456099,2350,2350,2350,2350,0
20250401,204800,641456099,2350,2350,2350,2350,0
20250401,204700,641456099,2350,2350,2350,2350,0
20250401,204600,641456099,2350,2350,2350,2350,0
20250401,204500,641456099,2350,2350,2350,2350,0
20250401,204400,641456099,2350,2350,2350,2350,0
20250401,204300,641456099,2350,2350,2350,2350,0
20250401,204200,641456099,2350,2350,2350,2350,0
20250401,204100,641456099,2350,2350,2350,2350,0
20250401,204000,641456099,2350,2350,2350,2350,0
20250401,203900,641456099,2350,2350,2350,2350,0
20250401,203800,641456099,2350,2350,2350,2350,0
20250401,203700,641456099,2350,2350,2350,2350,0
20250401,203600,641456099,2350,2350,2350,2350,0
20250401,203500,641456099,2350,2350,2350,2350,7368
20250401,203400,641456099,2350,2350,2350,2350,0
20250401,203300,641456099,2350,2350,2350,2350,0
20250401,203200,641456099,2350,2350,2350,2350,0
20250401,203100,641456099,2350,2350,2350,2350,0
20250401,203000,641456099,2350,2350,2350,2350,0
20250401,202900,641456099,2350,2350,2350,2350,0
20250401,202800,641456099,2350,2350,2350,2350,0
20250401,202700,641456099,2350,2350,2350,2350,0
20250401,202600,641456099,2350,2350,2350,2350,0
20250401,202500,641456099,2350,2350,2350,2350,0
20250401,202400,641456099,2350,2350,2350,2350,0
20250401,202300,641456099,2350,2350,2350,2350,0
20250401,202200,641456099,2350,2350,2350,2350,0
20250401,202100,641456099,2350,2350,2350,2350,0
20250401,202000,641456099,2350,2350,2350,2350,0
20250401,201900,641456099,2350,2350,2350,2350,0
20250401,201800,641456099,2350,2350,2350,2350,0
20250401,201700,641456099,2350,2350,2350,2350,0
20250401,201600,641456099,2350,2350,2350,2350,0
20250401,201500,641456099,2350,2350,2350,2350,0
20250401,201400,641456099,2350,2350,2350,2350,0
20250401,201300,641456099,2350,2350,2350,2350,0
20250401,201200,641456099,2350,2350,2350,2350,0
20250401,201100,641456099,2350,2350,2350,2350,0
20250401,201000,641456099,2350,2350,2350,2350,0
20250401,200900,641456099,2350,2350,2350,2350,0
20250401,200800,641456099,2350,2350,2350,2350,0
20250401,200700,641456099,2350,2350,2350,2350,0
20250401,200600,641456099,2350,2350,2350,2350,0
20250401,200500,641456099,2350,2350,2350,2350,7368
20250401,200400,641456099,2350,2350,2350,2350,0
20250401,200300,641456099,2350,2350,2350,2350,0
20250401,200200,641456099,2350,2350,2350,2350,0
20250401,200100,641456099,2350,2350,2350,2350,0
20250401,200000,641456099,2350,2350,2350,2350,0
20250401,195900,641456099,2350,2350,2350,2350,0
20250401,195800,641456099,2350,2350,2350,2350,0
20250401,195700,641456099,2350,2350,2350,2350,0
20250401,195600,641456099,2350,2350,2350,2350,0
20250401,195500,641456099,2350,2350,2350,2350,0
20250401,195400,641456099,2350,2350,2350,2350,0
20250401,195300,641456099,2350,2350,2350,2350,0
20250401,195200,641456099,2350,2350,2350,2350,0
20250401,195100,641456099,2350,2350,2350,2350,0
20250401,195000,641456099,2350,2350,2350,2350,0
20250401,194900,641456099,2350,2350,2350,2350,0
20250401,194800,641456099,2350,2350,2350,2350,0
20250401,194700,641456099,2350,2350,2350,2350,0
20250401,194600,641456099,2350,2350,2350,2350,0
20250401,194500,641456099,2350,2350,2350,2350,0
20250401,194400,641456099,2350,2350,2350,2350,0
20250401,194300,641456099,2350,2350,2350,2350,0
20250401,194200,641456099,2350,2350,2350,2350,0
20250401,194100,641456099,2350,2350,2350,2350,0
20250401,194000,641456099,2350,2350,2350,2350,0
20250401,193900,641456099,2350,2350,2350,2350,0
20250401,193800,641456099,2350,2350,2350,2350,0
20250401,193700,641456099,2350,2350,2350,2350,0
20250401,193600,641456099,2350,2350,2350,2350,0
20250401,193500,641456099,2350,2350,2350,2350,7368
20250401,193400,641456099,2350,2350,2350,2350,0
20250401,193300,641456099,2350,2350,2350,2350,0
20250401,193200,641456099,2350,2350,2350,2350,0
20250401,193100,641456099,2350,2350,2350,2350,0
20250401,193000,641456099,2350,2350,2350,2350,0
20250401,192900,641456099,2350,2350,2350,2350,0
20250401,192800,641456099,2350,2350,2350,2350,0
20250401,192700,641456099,2350,2350,2350,2350,0
20250401,192600,641456099,2350,2350,2350,2350,0
20250401,192500,641456099,2350,2350,2350,2350,0
20250401,192400,641456099,2350,2350,2350,2350,0
20250401,192300,641456099,2350,2350,2350,2350,0
20250401,192200,641456099,2350,2350,2350,2350,0
20250401,192100,641456099,2350,2350,2350,2350,0
20250401,192000,641456099,2350,2350,2350,2350,0
20250401,191900,641456099,2350,2350,2350,2350,0
20250401,191800,641456099,2350,2350,2350,2350,0
20250401,191700,641456099,2350,2350,2350,2350,0
20250401,191600,641456099,2350,2350,2350,2350,0
20250401,191500,641456099,2350,2350,2350,2350,0
20250401,191400,641456099,2350,2350,2350,2350,0
20250401,191300,641456099,2350,2350,2350,2350,0
20250401,191200,641456099,2350,2350,2350,2350,0
20250401,191100,641456099,2350,2350,2350,2350,0
20250401,191000,641456099,2350,2350,2350,2350,0
20250401,190900,641456099,2350,2350,2350,2350,0
20250401,190800,641456099,2350,2350,2350,2350,0
20250401,190700,641456099,2350,2350,2350,2350,0
20250401,190600,641456099,2350,2350,2350,2350,0
20250401,190500,641456099,2350,2350,2350,2350,7368
20250401,190400,641456099,2350,2350,2350,2350,0
20250401,190300,641456099,2350,2350,2350,2350,0
20250401,190200,641456099,2350,2350,2350,2350,0
20250401,190100,641456099,2350,2350,2350,2350,0
20250401,190000,641456099,2350,2350,2350,2350,0
20250401,185900,641456099,2350,2350,2350,2350,0
20250401,185800,641456099,2350,2350,2350,2350,0
20250401,185700,641456099,2350,2350,2350,2350,0
20250401,185600,641456099,2350,2350,2350,2350,0
20250401,185500,641456099,2350,2350,2350,2350,0
20250401,185400,641456099,2350,2350,2350,2350,0
20250401,185300,641456099,2350,2350,2350,2350,0
20250401,185200,641456099,2350,2350,2350,2350,0
20250401,185100,641456099,2350,2350,2350,2350,0
20250401,185000,641456099,2350,2350,2350,2350,0
20250401,184900,641456099,2350,2350,2350,2350,0
20250401,184800,641456099,2350,2350,2350,2350,0
20250401,184700,641456099,2350,2350,2350,2350,0
20250401,184600,641456099,2350,2350,2350,2350,0
20250401,184500,641456099,2350,2350,2350,2350,0
20250401,184400,641456099,2350,2350,2350,2350,0
20250401,184300,641456099,2350,2350,2350,2350,0
20250401,184200,641456099,2350,2350,2350,2350,0
20250401,184100,641456099,2350,2350,2350,2350,0
20250401,184000,641456099,2350,2350,2350,2350,0
20250401,183900,641456099,2350,2350,2350,2350,0
20250401,183800,641456099,2350,2350,2350,2350,0
20250401,183700,641456099,2350,2350,2350,2350,0
20250401,183600,641456099,2350,2350,2350,2350,0
20250401,183500,641456099,2350,2350,2350,2350,7368
20250401,183400,641456099,2350,2350,2350,2350,0
20250401,183300,641456099,2350,2350,2350,2350,0
20250401,183200,641456099,2350,2350,2350,2350,0
20250401,183100,641456099,2350,2350,2350,2350,0
20250401,183000,641456099,2350,2350,2350,2350,0
20250401,182900,641456099,2350,2350,2350,2350,0
20250401,182800,641456099,2350,2350,2350,2350,0
20250401,182700,641456099,2350,2350,2350,2350,0
20250401,182600,641456099,2350,2350,2350,2350,0
20250401,182500,641456099,2350,2350,2350,2350,0
20250401,182400,641456099,2350,2350,2350,2350,0
20250401,182300,641456099,2350,2350,2350,2350,0
20250401,182200,641456099,2350,2350,2350,2350,0
20250401,182100,641456099,2350,2350,2350,2350,0
20250401,182000,641456099,2350,2350,2350,2350,0
20250401,181900,641456099,2350,2350,2350,2350,0
20250401,181800,641456099,2350,2350,2350,2350,0
20250401,181700,641456099,2350,2350,2350,2350,0
20250401,181600,641456099,2350,2350,2350,2350,0
20250401,181500,641456099,2350,2350,2350,2350,0
20250401,181400,641456099,2350,2350,2350,2350,0
20250401,181300,641456099,2350,2350,2350,2350,0
20250401,181200,641456099,2350,2350,2350,2350,0
20250401,181100,641456099,2350,2350,2350,2350,0
20250401,181000,641456099,2350,2350,2350,2350,0
20250401,180900,641456099,2350,2350,2350,2350,0
20250401,180800,641456099,2350,2350,2350,2350,0
20250401,180700,641456099,2350,2350,2350,2350,0
20250401,180600,641456099,2350,2350,2350,2350,0
20250401,180500,641456099,2350,2350,2350,2350,7368
20250401,180400,641456099,2350,2350,2350,2350,0
20250401,180300,641456099,2350,2350,2350,2350,0
20250401,180200,641456099,2350,2350,2350,2350,0
20250401,180100,641456099,2350,2350,2350,2350,0
20250401,180000,641456099,2350,2350,2350,2350,0
20250401,175900,641456099,2350,2350,2350,2350,0
20250401,175800,641456099,2350,2350,2350,2350,0
20250401,175700,641456099,2350,2350,2350,2350,0
20250401,175600,641456099,2350,2350,2350,2350,0
20250401,175500,641456099,2350,2350,2350,2350,0
20250401,175400,641456099,2350,2350,2350,2350,0
20250401,175300,641456099,2350,2350,2350,2350,0
20250401,175200,641456099,2350,2350,2350,2350,0
20250401,175100,641456099,2350,2350,2350,2350,0
20250401,175000,641456099,2350,2350,2350,2350,0
20250401,174900,641456099,2350,2350,2350,2350,0
20250401,174800,641456099,2350,2350,2350,2350,0
20250401,174700,641456099,2350,2350,2350,2350,0
20250401,174600,641456099,2350,2350,2350,2350,0
20250401,174500,641456099,2350,2350,2350,2350,0
20250401,174400,641456099,2350,2350,2350,2350,0
20250401,174300,641456099,2350,2350,2350,2350,0
20250401,174200,641456099,2350,2350,2350,2350,0
20250401,174100,641456099,2350,2350,2350,2350,0
20250401,174000,641456099,2350,2350,2350,2350,0
20250401,173900,641456099,2350,2350,2350,2350,0
20250401,173800,641456099,2350,2350,2350,2350,0
20250401,173700,641456099,2350,2350,2350,2350,0
20250401,173600,641456099,2350,2350,2350,2350,0
20250401,173500,641456099,2350,2350,2350,2350,7368
20250401,173400,641456099,2350,2350,2350,2350,0
20250401,173300,641456099,2350,2350,2350,2350,0
20250401,173200,641456099,2350,2350,2350,2350,0
20250401,173100,641456099,2350,2350,2350,2350,0
20250401,173000,641456099,2350,2350,2350,2350,0
20250401,172900,641456099,2350,2350,2350,2350,0
20250401,172800,641456099,2350,2350,2350,2350,0
20250401,172700,641456099,2350,2350,2350,2350,0
20250401,172600,641456099,2350,2350,2350,2350,0
20250401,172500,641456099,2350,2350,2350,2350,0
20250401,172400,641456099,2350,2350,2350,2350,0
20250401,172300,641456099,2350,2350,2350,2350,0
20250401,172200,641456099,2350,2350,2350,2350,0
20250401,172100,641456099,2350,2350,2350,2350,0
20250401,172000,641456099,2350,2350,2350,2350,0
20250401,171900,641456099,2350,2350,2350,2350,0
20250401,171800,641456099,2350,2350,2350,2350,0
20250401,171700,641456099,2350,2350,2350,2350,0
20250401,171600,641456099,2350,2350,2350,2350,0
20250401,171500,641456099,2350,2350,2350,2350,0
20250401,171400,641456099,2350,2350,2350,2350,0
20250401,171300,641456099,2350,2350,2350,2350,0
20250401,171200,641456099,2350,2350,2350,2350,0
20250401,171100,641456099,2350,2350,2350,2350,0
20250401,171000,641456099,2350,2350,2350,2350,0
20250401,170900,641456099,2350,2350,2350,2350,0
20250401,170800,641456099,2350,2350,2350,2350,0
20250401,170700,641456099,2350,2350,2350,2350,0
20250401,170600,641456099,2350,2350,2350,2350,0
20250401,170500,641456099,2350,2350,2350,2350,7368
20250401,170400,641456099,2350,2350,2350,2350,0
20250401,170300,641456099,2350,2350,2350,2350,0
20250401,170200,641456099,2350,2350,2350,2350,0
20250401,170100,641456099,2350,2350,2350,2350,0
20250401,170000,641456099,2350,2350,2350,2350,0
20250401,165900,641456099,2350,2350,2350,2350,0
20250401,165800,641456099,2350,2350,2350,2350,0
20250401,165700,641456099,2350,2350,2350,2350,0
20250401,165600,641456099,2350,2350,2350,2350,0
20250401,165500,641456099,2350,2350,2350,2350,0
20250401,165400,641456099,2350,2350,2350,2350,0
20250401,165300,641456099,2350,2350,2350,2350,0
20250401,165200,641456099,2350,2350,2350,2350,0
20250401,165100,641456099,2350,2350,2350,2350,0
20250401,165000,641456099,2350,2350,2350,2350,0
20250401,164900,641456099,2350,2350,2350,2350,0
20250401,164800,641456099,2350,2350,2350,2350,0
20250401,164700,641456099,2350,2350,2350,2350,0
20250401,164600,641456099,2350,2350,2350,2350,0
20250401,164500,641456099,2350,2350,2350,2350,0
20250401,164400,641456099,2350,2350,2350,2350,0
20250401,164300,641456099,2350,2350,2350,2350,0
20250401,164200,641456099,2350,2350,2350,2350,0
20250401,164100,641456099,2350,2350,2350,2350,0
20250401,164000,641456099,2350,2350,2350,2350,0
20250401,163900,641456099,2350,2350,2350,2350,0
20250401,163800,641456099,2350,2350,2350,2350,0
20250401,163700,641456099,2350,2350,2350,2350,0
20250401,163600,641456099,2350,2350,2350,2350,0
20250401,163500,641456099,2350,2350,2350,2350,7368
20250401,163400,641456099,2350,2350,2350,2350,0
20250401,163300,641456099,2350,2350,2350,2350,0
20250401,163200,641456099,2350,2350,2350,2350,0
20250401,163100,641456099,2350,2350,2350,2350,0
20250401,163000,641456099,2350,2350,2350,2350,0
20250401,162900,641456099,2350,2350,2350,2350,0
20250401,162800,641456099,2350,2350,2350,2350,0
20250401,162700,641456099,2350,2350,2350,2350,0
20250401,162600,641456099,2350,2350,2350,2350,0
20250401,162500,641456099,2350,2350,2350,2350,0
20250401,162400,641456099,2350,2350,2350,2350,0
20250401,162300,641456099,2350,2350,2350,2350,0
20250401,162200,641456099,2350,2350,2350,2350,0
20250401,162100,641456099,2350,2350,2350,2350,0
20250401,162000,641456099,2350,2350,2350,2350,0
20250401,161900,641456099,2350,2350,2350,2350,0
20250401,161800,641456099,2350,2350,2350,2350,0
20250401,161700,641456099,2350,2350,2350,2350,0
20250401,161600,641456099,2350,2350,2350,2350,0
20250401,161500,641456099,2350,2350,2350,2350,0
20250401,161400,641456099,2350,2350,2350,2350,0
20250401,161300,641456099,2350,2350,2350,2350,0
20250401,161200,641456099,2350,2350,2350,2350,0
20250401,161100,641456099,2350,2350,2350,2350,0
20250401,161000,641456099,2350,2350,2350,2350,0
20250401,160900,641456099,2350,2350,2350,2350,0
20250401,160800,641456099,2350,2350,2350,2350,0
20250401,160700,641456099,2350,2350,2350,2350,0
20250401,160600,641456099,2350,2350,2350,2350,0
20250401,160500,641456099,2350,2350,2350,2350,7368
20250401,160400,641456099,2350,2350,2350,2350,0
20250401,160300,641456099,2350,2350,2350,2350,0
20250401,160200,641456099,2350,2350,2350,2350,0
20250401,160100,641456099,2350,2350,2350,2350,0
20250401,160000,641456099,2350,2350,2350,2350,0
20250401,155900,641456099,2350,2350,2350,2350,0
20250401,155800,641456099,2350,2350,2350,2350,0
20250401,155700,641456099,2350,2350,2350,2350,0
20250401,155600,641456099,2350,2350,2350,2350,0
20250401,155500,641456099,2350,2350,2350,2350,0
20250401,155400,641456099,2350,2350,2350,2350,0
20250401,155300,641456099,2350,2350,2350,2350,0
20250401,155200,641456099,2350,2350,2350,2350,0
20250401,155100,641456099,2350,2350,2350,2350,0
20250401,155000,641456099,2350,2350,2350,2350,0
20250401,154900,641456099,2350,2350,2350,2350,0
20250401,154800,641456099,2350,2350,2350,2350,0
20250401,154700,641456099,2350,2350,2350,2350,0
20250401,154600,641456099,2350,2350,2350,2350,0
20250401,154500,641456099,2350,2350,2350,2350,0
20250401,154400,641456099,2350,2350,2350,2350,0
20250401,154300,641456099,2350,2350,2350,2350,0
20250401,154200,641456099,2350,2350,2350,2350,0
20250401,154100,641456099,2350,2350,2350,2350,0
20250401,154000,641456099,2350,2350,2350,2350,0
20250401,153900,641456099,2350,2350,2350,2350,0
20250401,153800,641456099,2350,2350,2350,2350,0
20250401,153700,641456099,2350,2350,2350,2350,0
20250401,153600,641456099,2350,2350,2350,2350,0
20250401,153500,641456099,2350,2350,2350,2350,7368
20250401,153400,641456099,2350,2350,2350,2350,0
20250401,153300,641456099,2350,2350,2350,2350,0
20250401,153200,641456099,2350,2350,2350,2350,0
20250401,153100,641456099,2350,2350,2350,2350,0
20250401,153000,641456099,2350,2350,2350,2350,7368
20250401,152900,624141299,2380,2380,2380,2380,0
20250401,152800,624141299,2380,2380,2380,2380,0
20250401,152700,624141299,2380,2380,2380,2380,0
20250401,152600,624141299,2380,2380,2380,2380,0
20250401,152500,624141299,2380,2380,2380,2380,0
20250401,152400,624141299,2380,2380,2380,2380,0
20250401,152300,624141299,2380,2380,2380,2380,0
20250401,152200,624141299,2380,2380,2380,2380,0
20250401,152100,624141299,2380,2380,2380,2380,0
20250401,152000,624141299,2380,2380,2380,2380,0
20250401,151900,624141299,2380,2380,2380,2365,1097
20250401,151800,621538294,2380,2370,2380,2370,2803
20250401,151700,614883779,2370,2365,2370,2365,502
20250401,151600,613696539,2365,2365,2365,2365,621
20250401,151500,612227874,2370,2370,2370,2360,1309
20250401,151400,609129759,2370,2370,2370,2370,1
20250401,151300,609127389,2380,2380,2380,2380,0
20250401,151200,609127389,2380,2380,2380,2380,0
20250401,151100,609127389,2380,2380,2380,2380,0
20250401,151000,609127389,2380,2380,2380,2380,166
20250401,150900,608732309,2380,2380,2380,2380,3
20250401,150800,608725169,2385,2385,2385,2385,41
20250401,150700,608627384,2385,2385,2385,2385,140
20250401,150600,608293484,2390,2385,2390,2365,2357
20250401,150500,602713474,2370,2370,2370,2370,2000
20250401,150400,597973474,2370,2370,2370,2370,1
20250401,150300,597971104,2370,2375,2375,2370,3500
20250401,150200,589668604,2385,2385,2385,2385,21
20250401,150100,589618519,2375,2375,2375,2375,1
20250401,150000,589616144,2375,2375,2375,2375,1257
20250401,145900,586630769,2375,2375,2375,2375,0
20250401,145800,586630769,2375,2375,2375,2375,7
20250401,145700,586614144,2375,2375,2375,2375,0
20250401,145600,586614144,2375,2375,2375,2375,150
20250401,145500,586257894,2380,2375,2380,2375,20
20250401,145400,586210344,2385,2385,2385,2385,46
20250401,145300,586100634,2375,2375,2375,2375,1314
20250401,145200,582979884,2380,2380,2380,2380,130
20250401,145100,582670484,2380,2380,2380,2380,0
20250401,145000,582670484,2380,2380,2380,2380,1075
20250401,144900,580111984,2380,2380,2380,2380,517
20250401,144800,578881524,2375,2375,2375,2375,208
20250401,144700,578387524,2375,2375,2375,2370,2421
20250401,144600,572638824,2380,2380,2380,2380,972
20250401,144500,570325464,2380,2380,2380,2380,0
20250401,144400,570325464,2380,2380,2380,2380,0
20250401,144300,570325464,2380,2380,2380,2380,851
20250401,144200,568300084,2380,2380,2380,2380,255
20250401,144100,567693184,2380,2380,2390,2380,1021
20250401,144000,565254694,2380,2380,2380,2380,41
20250401,143900,565157114,2380,2385,2385,2375,451
20250401,143800,564083834,2390,2390,2390,2390,1
20250401,143700,564081444,2390,2390,2390,2390,0
20250401,143600,564081444,2390,2380,2390,2380,1185
20250401,143500,561260319,2380,2390,2390,2380,3654
20250401,143400,552540079,2390,2390,2405,2390,1610
20250401,143300,548690944,2390,2420,2425,2385,12364
20250401,143200,519017709,2425,2400,2430,2370,19073
20250401,143100,473218814,2400,2385,2425,2380,18614
20250401,143000,428556514,2385,2380,2420,2380,31746
20250401,142900,352355799,2385,2385,2385,2385,0
20250401,142800,352355799,2385,2385,2385,2385,0
20250401,142700,352355799,2385,2385,2385,2385,6
20250401,142600,352341489,2385,2385,2385,2385,70
20250401,142500,352174539,2385,2385,2385,2385,150
20250401,142400,351816789,2380,2380,2380,2380,0
20250401,142300,351816789,2380,2380,2380,2380,54
20250401,142200,351688269,2380,2380,2380,2380,0
20250401,142100,351688269,2380,2380,2380,2380,258
20250401,142000,351074229,2380,2380,2380,2380,300
20250401,141900,350360229,2380,2380,2380,2380,0
20250401,141800,350360229,2380,2380,2380,2380,0
20250401,141700,350360229,2380,2380,2380,2380,300
20250401,141600,349646229,2385,2385,2385,2385,1437
20250401,141500,346218984,2385,2385,2385,2385,17
20250401,141400,346178439,2385,2385,2385,2385,0
20250401,141300,346178439,2385,2385,2385,2385,50
20250401,141200,346059189,2380,2380,2380,2380,30
20250401,141100,345987789,2380,2380,2380,2380,508
20250401,141000,344778749,2380,2380,2380,2380,0
20250401,140900,344778749,2380,2380,2380,2380,0
20250401,140800,344778749,2380,2380,2380,2380,55
20250401,140700,344647849,2385,2385,2385,2385,0
20250401,140600,344647849,2385,2385,2385,2385,0
20250401,140500,344647849,2385,2385,2385,2385,0
20250401,140400,344647849,2385,2385,2385,2385,0
20250401,140300,344647849,2385,2385,2385,2385,0
20250401,140200,344647849,2385,2385,2385,2385,0
20250401,140100,344647849,2385,2385,2385,2385,0
20250401,140000,344647849,2385,2385,2385,2385,2
20250401,135900,344643079,2385,2385,2385,2385,0
20250401,135800,344643079,2385,2385,2385,2385,0
20250401,135700,344643079,2385,2385,2385,2385,1
20250401,135600,344640694,2375,2375,2375,2375,0
20250401,135500,344640694,2375,2375,2375,2375,1
20250401,135400,344638319,2380,2380,2380,2380,0
20250401,135300,344638319,2380,2380,2380,2380,384
20250401,135200,343724399,2380,2380,2380,2380,0
20250401,135100,343724399,2380,2380,2380,2380,0
20250401,135000,343724399,2380,2380,2380,2380,0
20250401,134900,343724399,2380,2380,2380,2380,0
20250401,134800,343724399,2380,2380,2380,2380,0
20250401,134700,343724399,2380,2380,2380,2380,0
20250401,134600,343724399,2380,2380,2380,2380,1
20250401,134500,343722019,2380,2380,2380,2380,0
20250401,134400,343722019,2380,2380,2380,2380,0
20250401,134300,343722019,2380,2375,2380,2375,822
20250401,134200,341768769,2375,2375,2375,2375,0
20250401,134100,341768769,2375,2375,2375,2375,0
20250401,134000,341768769,2375,2375,2375,2375,0
20250401,133900,341768769,2375,2375,2375,2375,0
20250401,133800,341768769,2375,2375,2375,2375,0
20250401,133700,341768769,2375,2375,2375,2375,50
20250401,133600,341650019,2375,2375,2375,2375,0
20250401,133500,341650019,2375,2375,2375,2375,26
20250401,133400,341588269,2375,2375,2375,2375,1
20250401,133300,341585894,2375,2375,2375,2375,15
20250401,133200,341550269,2375,2375,2375,2375,10
20250401,133100,341526519,2370,2370,2370,2370,0
20250401,133000,341526519,2370,2370,2370,2370,0
20250401,132900,341526519,2370,2370,2370,2370,0
20250401,132800,341526519,2370,2370,2370,2370,0
20250401,132700,341526519,2370,2370,2370,2370,0
20250401,132600,341526519,2370,2370,2370,2370,3
20250401,132500,341519409,2375,2375,2375,2375,0
20250401,132400,341519409,2375,2375,2375,2375,0
20250401,132300,341519409,2375,2375,2375,2375,50
20250401,132200,341400659,2375,2375,2375,2375,0
20250401,132100,341400659,2375,2375,2375,2375,0
20250401,132000,341400659,2375,2375,2375,2375,0
20250401,131900,341400659,2375,2375,2375,2375,39
20250401,131800,341308034,2375,2375,2375,2375,0
20250401,131700,341308034,2375,2375,2375,2375,0
20250401,131600,341308034,2375,2375,2375,2375,2000
20250401,131500,336558034,2375,2375,2375,2375,0
20250401,131400,336558034,2375,2375,2375,2375,500
20250401,131300,335370534,2380,2380,2380,2380,0
20250401,131200,335370534,2380,2375,2380,2375,541
20250401,131100,334085284,2375,2375,2375,2375,0
20250401,131000,334085284,2375,2375,2375,2375,40
20250401,130900,333990284,2375,2375,2375,2375,0
20250401,130800,333990284,2375,2375,2375,2375,10
20250401,130700,333966534,2375,2375,2375,2375,0
20250401,130600,333966534,2375,2375,2375,2375,1
20250401,130500,333964159,2370,2380,2380,2370,37
20250401,130400,333876269,2380,2380,2380,2380,298
20250401,130300,333167029,2380,2380,2380,2380,0
20250401,130200,333167029,2380,2380,2380,2380,0
20250401,130100,333167029,2380,2375,2380,2375,1718
20250401,130000,329078439,2375,2375,2375,2375,0
20250401,125900,329078439,2375,2375,2375,2375,6
20250401,125800,329064189,2375,2375,2375,2375,0
20250401,125700,329064189,2375,2375,2375,2375,0
20250401,125600,329064189,2375,2375,2375,2375,0
20250401,125500,329064189,2375,2375,2375,2375,0
20250401,125400,329064189,2375,2380,2380,2375,74
20250401,125300,328888189,2390,2380,2390,2370,202
20250401,125200,328407429,2380,2380,2380,2380,1800
20250401,125100,324123429,2380,2380,2380,2380,100
20250401,125000,323885429,2380,2380,2380,2380,0
20250401,124900,323885429,2380,2380,2380,2380,0
20250401,124800,323885429,2380,2380,2380,2380,0
20250401,124700,323885429,2380,2380,2380,2380,0
20250401,124600,323885429,2380,2380,2380,2380,3989
20250401,124500,314391609,2385,2385,2385,2385,0
20250401,124400,314391609,2385,2385,2385,2385,0
20250401,124300,314391609,2385,2387,2387,2385,797
20250401,124200,312489200,2385,2385,2385,2385,6
20250401,124100,312474890,2385,2385,2385,2385,0
20250401,124000,312474890,2385,2385,2385,2385,364
20250401,123900,311606750,2390,2390,2390,2390,0
20250401,123800,311606750,2390,2390,2390,2390,10
20250401,123700,311582850,2385,2385,2385,2385,1
20250401,123600,311580465,2390,2390,2390,2390,1
20250401,123500,311578075,2385,2385,2385,2385,84
20250401,123400,311377735,2380,2380,2380,2380,300
20250401,123300,310663735,2390,2390,2390,2390,0
20250401,123200,310663735,2390,2380,2390,2380,3529
20250401,123100,302255510,2370,2370,2370,2370,0
20250401,123000,302255510,2370,2370,2370,2370,0
20250401,122900,302255510,2370,2370,2370,2370,0
20250401,122800,302255510,2370,2370,2370,2370,0
20250401,122700,302255510,2370,2370,2370,2370,0
20250401,122600,302255510,2370,2370,2370,2370,0
20250401,122500,302255510,2370,2370,2370,2370,370
20250401,122400,301378610,2370,2370,2370,2370,0
20250401,122300,301378610,2370,2370,2370,2370,0
20250401,122200,301378610,2370,2380,2380,2370,47
20250401,122100,301266790,2370,2375,2375,2370,277
20250401,122000,300610245,2380,2380,2380,2380,0
20250401,121900,300610245,2380,2380,2380,2380,0
20250401,121800,300610245,2380,2380,2380,2380,0
20250401,121700,300610245,2380,2380,2380,2380,1904
20250401,121600,296078725,2385,2385,2385,2385,0
20250401,121500,296078725,2385,2385,2385,2385,263
20250401,121400,295451470,2385,2385,2385,2385,42
20250401,121300,295351300,2385,2385,2385,2385,0
20250401,121200,295351300,2385,2385,2385,2385,0
20250401,121100,295351300,2385,2385,2385,2385,614
20250401,121000,293886910,2385,2385,2385,2385,10
20250401,120900,293863060,2390,2390,2390,2390,0
20250401,120800,293863060,2390,2390,2390,2390,266
20250401,120700,293227320,2385,2385,2385,2385,328
20250401,120600,292445040,2385,2385,2385,2385,0
20250401,120500,292445040,2385,2385,2385,2385,0
20250401,120400,292445040,2385,2385,2385,2385,0
20250401,120300,292445040,2385,2385,2385,2385,16
20250401,120200,292406880,2385,2385,2385,2385,51
20250401,120100,292285245,2380,2380,2380,2380,52
20250401,120000,292161485,2385,2385,2385,2385,21
20250401,115900,292111400,2380,2380,2380,2380,8
20250401,115800,292092360,2385,2385,2385,2385,277
20250401,115700,291431715,2380,2380,2380,2380,0
20250401,115600,291431715,2380,2380,2380,2380,0
20250401,115500,291431715,2380,2380,2380,2380,430
20250401,115400,290408315,2390,2380,2390,2380,25
20250401,115300,290348765,2375,2380,2380,2375,67
20250401,115200,290189630,2380,2380,2380,2380,2153
20250401,115100,285065490,2380,2380,2380,2380,17
20250401,115000,285025030,2390,2390,2390,2390,2825
20250401,114900,278273280,2390,2390,2390,2390,3018
20250401,114800,271060260,2385,2385,2385,2385,5
20250401,114700,271048335,2385,2385,2385,2385,600
20250401,114600,269617335,2385,2385,2385,2385,297
20250401,114500,268908990,2390,2390,2390,2390,4
20250401,114400,268899430,2385,2385,2385,2385,61
20250401,114300,268753945,2385,2385,2385,2385,111
20250401,114200,268489210,2385,2385,2385,2385,0
20250401,114100,268489210,2385,2385,2385,2385,2000
20250401,114000,263719210,2390,2390,2390,2385,2227
20250401,113900,258403465,2390,2390,2390,2390,503
20250401,113800,257201295,2390,2385,2390,2385,400
20250401,113700,256246795,2385,2385,2385,2380,534
20250401,113600,254973350,2380,2380,2380,2380,13
20250401,113500,254942410,2375,2375,2375,2375,0
20250401,113400,254942410,2375,2375,2375,2375,0
20250401,113300,254942410,2375,2375,2375,2375,0
20250401,113200,254942410,2375,2375,2375,2375,40
20250401,113100,254847410,2370,2370,2370,2370,0
20250401,113000,254847410,2370,2370,2370,2370,1639
20250401,112900,250962980,2375,2375,2375,2375,0
20250401,112800,250962980,2375,2375,2375,2375,2
20250401,112700,250958230,2365,2390,2390,2365,1345
20250401,112600,247766030,2390,2390,2390,2390,106
20250401,112500,247512690,2390,2390,2390,2390,0
20250401,112400,247512690,2390,2390,2390,2390,827
20250401,112300,245536160,2390,2390,2390,2390,456
20250401,112200,244446320,2390,2390,2390,2390,0
20250401,112100,244446320,2390,2390,2390,2390,350
20250401,112000,243609820,2390,2390,2390,2390,0
20250401,111900,243609820,2390,2390,2390,2390,1000
20250401,111800,241219820,2395,2380,2395,2380,1415
20250401,111700,237838740,2385,2380,2385,2380,2059
20250401,111600,232928035,2380,2380,2380,2380,0
20250401,111500,232928035,2380,2380,2380,2375,824
20250401,111400,230967020,2375,2370,2375,2370,84
20250401,111300,230767930,2375,2375,2375,2375,0
20250401,111200,230767930,2375,2370,2375,2370,4052
20250401,111100,221152775,2370,2370,2370,2370,2
20250401,111000,221148035,2375,2375,2375,2375,1
20250401,110900,221145660,2365,2355,2365,2335,7957
20250401,110800,202476325,2355,2355,2355,2355,0
20250401,110700,202476325,2355,2355,2355,2355,1
20250401,110600,202473970,2370,2365,2370,2365,568
20250401,110500,201127825,2365,2365,2370,2335,8655
20250401,110400,180766435,2370,2370,2370,2370,517
20250401,110300,179541145,2370,2360,2370,2330,9530
20250401,110200,157157400,2340,2365,2365,2340,61
20250401,110100,157013410,2330,2370,2375,2320,10386
20250401,110000,132814385,2370,2370,2370,2370,450
20250401,105900,131747885,2365,2365,2365,2365,0
20250401,105800,131747885,2365,2365,2370,2365,2173
20250401,105700,126607880,2365,2365,2365,2365,143
20250401,105600,126269685,2365,2365,2365,2365,1152
20250401,105500,123545205,2360,2360,2360,2360,200
20250401,105400,123073205,2360,2360,2360,2360,216
20250401,105300,122563445,2360,2360,2360,2360,0
20250401,105200,122563445,2360,2360,2360,2360,0
20250401,105100,122563445,2360,2360,2360,2360,0
20250401,105000,122563445,2360,2360,2360,2360,7
20250401,104900,122546925,2360,2360,2360,2360,16
20250401,104800,122509165,2360,2360,2360,2360,214
20250401,104700,122004125,2360,2360,2360,2360,77
20250401,104600,121822405,2360,2360,2360,2360,51
20250401,104500,121702045,2360,2360,2360,2360,106
20250401,104400,121451885,2355,2350,2355,2350,3480
20250401,104300,113256645,2350,2350,2350,2350,1424
20250401,104200,109910245,2345,2345,2345,2345,1079
20250401,104100,107379990,2340,2340,2340,2340,0
20250401,104000,107379990,2340,2340,2340,2340,0
20250401,103900,107379990,2340,2340,2340,2340,0
20250401,103800,107379990,2340,2340,2340,2340,0
20250401,103700,107379990,2340,2340,2340,2340,0
20250401,103600,107379990,2340,2340,2340,2340,0
20250401,103500,107379990,2340,2340,2340,2340,67
20250401,103400,107223210,2340,2340,2340,2340,24
20250401,103300,107167050,2340,2340,2340,2340,3
20250401,103200,107160030,2345,2345,2345,2345,0
20250401,103100,107160030,2345,2345,2345,2345,0
20250401,103000,107160030,2345,2345,2345,2345,0
20250401,102900,107160030,2345,2345,2345,2345,0
20250401,102800,107160030,2345,2345,2345,2345,1000
20250401,102700,104815030,2345,2345,2345,2345,0
20250401,102600,104815030,2345,2345,2345,2345,1000
20250401,102500,102470030,2345,2345,2345,2345,0
20250401,102400,102470030,2345,2345,2345,2345,0
20250401,102300,102470030,2345,2345,2345,2345,0
20250401,102200,102470030,2345,2345,2345,2345,50
20250401,102100,102352780,2345,2345,2345,2345,269
20250401,102000,101721975,2350,2350,2350,2350,0
20250401,101900,101721975,2350,2350,2350,2350,0
20250401,101800,101721975,2350,2350,2350,2350,2
20250401,101700,101717275,2350,2350,2350,2350,21
20250401,101600,101667925,2355,2345,2355,2345,4590
20250401,101500,90896090,2345,2345,2345,2345,0
20250401,101400,90896090,2345,2350,2350,2345,2
20250401,101300,90891395,2350,2350,2350,2350,8
20250401,101200,90872595,2350,2345,2350,2345,285
20250401,101100,90204260,2345,2340,2345,2340,73
20250401,101000,90033380,2340,2340,2340,2340,55
20250401,100900,89904680,2335,2335,2335,2335,299
20250401,100800,89206515,2335,2335,2335,2335,0
20250401,100700,89206515,2335,2335,2335,2335,0
20250401,100600,89206515,2335,2335,2335,2335,7
20250401,100500,89190170,2335,2335,2335,2335,0
20250401,100400,89190170,2335,2335,2335,2335,133
20250401,100300,88879615,2335,2335,2335,2325,257
20250401,100200,88281710,2335,2335,2335,2335,6
20250401,100100,88267700,2335,2330,2335,2330,187
20250401,100000,87831860,2330,2330,2330,2330,220
20250401,095900,87319260,2330,2330,2330,2330,1
20250401,095800,87316930,2330,2330,2330,2330,63
20250401,095700,87170140,2330,2325,2330,2325,517
20250401,095600,85968095,2330,2330,2330,2330,5
20250401,095500,85956445,2335,2335,2335,2335,10
20250401,095400,85933095,2335,2335,2335,2335,2
20250401,095300,85928425,2330,2325,2330,2325,5
20250401,095200,85916780,2345,2345,2345,2345,0
20250401,095100,85916780,2345,2345,2345,2345,0
20250401,095000,85916780,2345,2345,2345,2345,5
20250401,094900,85905055,2345,2340,2345,2340,51
20250401,094800,85785635,2340,2340,2340,2310,6141
20250401,094700,71559645,2340,2340,2340,2340,22
20250401,094600,71508165,2330,2325,2330,2325,815
20250401,094500,69609230,2325,2325,2325,2325,0
20250401,094400,69609230,2325,2325,2325,2325,0
20250401,094300,69609230,2325,2325,2325,2325,1200
20250401,094200,66819230,2330,2330,2330,2330,4188
20250401,094100,57061190,2330,2330,2330,2330,150
20250401,094000,56711690,2330,2330,2330,2330,100
20250401,093900,56478690,2330,2335,2335,2330,600
20250401,093800,55080665,2330,2330,2330,2330,0
20250401,093700,55080665,2330,2330,2330,2330,600
20250401,093600,53682665,2330,2330,2330,2330,0
20250401,093500,53682665,2330,2330,2330,2330,0
20250401,093400,53682665,2330,2335,2335,2330,805
20250401,093300,51806730,2335,2335,2335,2330,251
20250401,093200,51221255,2330,2330,2330,2330,0
20250401,093100,51221255,2330,2335,2335,2330,657
20250401,093000,49689455,2350,2350,2350,2335,1046
20250401,092900,47237220,2350,2350,2350,2350,2010
20250401,092800,42513720,2350,2350,2350,2350,2
20250401,092700,42509020,2350,2360,2360,2350,688
20250401,092600,40889125,2360,2360,2360,2360,1
20250401,092500,40886765,2360,2360,2360,2360,42
20250401,092400,40787645,2370,2370,2370,2370,0
20250401,092300,40787645,2370,2360,2370,2360,158
20250401,092200,40414685,2370,2370,2370,2370,0
20250401,092100,40414685,2370,2370,2370,2370,71
20250401,092000,40246415,2370,2370,2370,2370,51
20250401,091900,40125545,2370,2370,2370,2370,6
20250401,091800,40111325,2370,2370,2370,2370,0
20250401,091700,40111325,2370,2370,2370,2370,5
20250401,091600,40099475,2370,2370,2370,2370,1000
20250401,091500,37729475,2370,2370,2370,2370,100
20250401,091400,37492475,2370,2370,2370,2365,498
20250401,091300,36312610,2365,2365,2365,2360,602
20250401,091200,34888885,2360,2365,2365,2360,255
20250401,091100,34286085,2360,2360,2360,2360,5757
20250401,091000,20699565,2360,2355,2360,2355,20
20250401,090900,20652415,2360,2355,2360,2355,200
20250401,090800,20180915,2360,2350,2360,2345,1324
20250401,090700,17061385,2345,2345,2345,2345,0
20250401,090600,17061385,2345,2345,2345,2345,200
20250401,090500,16592385,2330,2330,2330,2330,1
20250401,090400,16590055,2330,2330,2330,2330,165
20250401,090300,16205605,2340,2340,2340,2340,997
20250401,090200,13872625,2350,2350,2350,2350,425
20250401,090100,12873875,2350,2350,2350,2350,495
20250401,090000,11710625,2350,2320,2350,2320,5044
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 210500 641456099 2350 2350 2350 2350 7368
3 20250401 210400 641456099 2350 2350 2350 2350 0
4 20250401 210300 641456099 2350 2350 2350 2350 0
5 20250401 210200 641456099 2350 2350 2350 2350 0
6 20250401 210100 641456099 2350 2350 2350 2350 0
7 20250401 210000 641456099 2350 2350 2350 2350 0
8 20250401 205900 641456099 2350 2350 2350 2350 0
9 20250401 205800 641456099 2350 2350 2350 2350 0
10 20250401 205700 641456099 2350 2350 2350 2350 0
11 20250401 205600 641456099 2350 2350 2350 2350 0
12 20250401 205500 641456099 2350 2350 2350 2350 0
13 20250401 205400 641456099 2350 2350 2350 2350 0
14 20250401 205300 641456099 2350 2350 2350 2350 0
15 20250401 205200 641456099 2350 2350 2350 2350 0
16 20250401 205100 641456099 2350 2350 2350 2350 0
17 20250401 205000 641456099 2350 2350 2350 2350 0
18 20250401 204900 641456099 2350 2350 2350 2350 0
19 20250401 204800 641456099 2350 2350 2350 2350 0
20 20250401 204700 641456099 2350 2350 2350 2350 0
21 20250401 204600 641456099 2350 2350 2350 2350 0
22 20250401 204500 641456099 2350 2350 2350 2350 0
23 20250401 204400 641456099 2350 2350 2350 2350 0
24 20250401 204300 641456099 2350 2350 2350 2350 0
25 20250401 204200 641456099 2350 2350 2350 2350 0
26 20250401 204100 641456099 2350 2350 2350 2350 0
27 20250401 204000 641456099 2350 2350 2350 2350 0
28 20250401 203900 641456099 2350 2350 2350 2350 0
29 20250401 203800 641456099 2350 2350 2350 2350 0
30 20250401 203700 641456099 2350 2350 2350 2350 0
31 20250401 203600 641456099 2350 2350 2350 2350 0
32 20250401 203500 641456099 2350 2350 2350 2350 7368
33 20250401 203400 641456099 2350 2350 2350 2350 0
34 20250401 203300 641456099 2350 2350 2350 2350 0
35 20250401 203200 641456099 2350 2350 2350 2350 0
36 20250401 203100 641456099 2350 2350 2350 2350 0
37 20250401 203000 641456099 2350 2350 2350 2350 0
38 20250401 202900 641456099 2350 2350 2350 2350 0
39 20250401 202800 641456099 2350 2350 2350 2350 0
40 20250401 202700 641456099 2350 2350 2350 2350 0
41 20250401 202600 641456099 2350 2350 2350 2350 0
42 20250401 202500 641456099 2350 2350 2350 2350 0
43 20250401 202400 641456099 2350 2350 2350 2350 0
44 20250401 202300 641456099 2350 2350 2350 2350 0
45 20250401 202200 641456099 2350 2350 2350 2350 0
46 20250401 202100 641456099 2350 2350 2350 2350 0
47 20250401 202000 641456099 2350 2350 2350 2350 0
48 20250401 201900 641456099 2350 2350 2350 2350 0
49 20250401 201800 641456099 2350 2350 2350 2350 0
50 20250401 201700 641456099 2350 2350 2350 2350 0
51 20250401 201600 641456099 2350 2350 2350 2350 0
52 20250401 201500 641456099 2350 2350 2350 2350 0
53 20250401 201400 641456099 2350 2350 2350 2350 0
54 20250401 201300 641456099 2350 2350 2350 2350 0
55 20250401 201200 641456099 2350 2350 2350 2350 0
56 20250401 201100 641456099 2350 2350 2350 2350 0
57 20250401 201000 641456099 2350 2350 2350 2350 0
58 20250401 200900 641456099 2350 2350 2350 2350 0
59 20250401 200800 641456099 2350 2350 2350 2350 0
60 20250401 200700 641456099 2350 2350 2350 2350 0
61 20250401 200600 641456099 2350 2350 2350 2350 0
62 20250401 200500 641456099 2350 2350 2350 2350 7368
63 20250401 200400 641456099 2350 2350 2350 2350 0
64 20250401 200300 641456099 2350 2350 2350 2350 0
65 20250401 200200 641456099 2350 2350 2350 2350 0
66 20250401 200100 641456099 2350 2350 2350 2350 0
67 20250401 200000 641456099 2350 2350 2350 2350 0
68 20250401 195900 641456099 2350 2350 2350 2350 0
69 20250401 195800 641456099 2350 2350 2350 2350 0
70 20250401 195700 641456099 2350 2350 2350 2350 0
71 20250401 195600 641456099 2350 2350 2350 2350 0
72 20250401 195500 641456099 2350 2350 2350 2350 0
73 20250401 195400 641456099 2350 2350 2350 2350 0
74 20250401 195300 641456099 2350 2350 2350 2350 0
75 20250401 195200 641456099 2350 2350 2350 2350 0
76 20250401 195100 641456099 2350 2350 2350 2350 0
77 20250401 195000 641456099 2350 2350 2350 2350 0
78 20250401 194900 641456099 2350 2350 2350 2350 0
79 20250401 194800 641456099 2350 2350 2350 2350 0
80 20250401 194700 641456099 2350 2350 2350 2350 0
81 20250401 194600 641456099 2350 2350 2350 2350 0
82 20250401 194500 641456099 2350 2350 2350 2350 0
83 20250401 194400 641456099 2350 2350 2350 2350 0
84 20250401 194300 641456099 2350 2350 2350 2350 0
85 20250401 194200 641456099 2350 2350 2350 2350 0
86 20250401 194100 641456099 2350 2350 2350 2350 0
87 20250401 194000 641456099 2350 2350 2350 2350 0
88 20250401 193900 641456099 2350 2350 2350 2350 0
89 20250401 193800 641456099 2350 2350 2350 2350 0
90 20250401 193700 641456099 2350 2350 2350 2350 0
91 20250401 193600 641456099 2350 2350 2350 2350 0
92 20250401 193500 641456099 2350 2350 2350 2350 7368
93 20250401 193400 641456099 2350 2350 2350 2350 0
94 20250401 193300 641456099 2350 2350 2350 2350 0
95 20250401 193200 641456099 2350 2350 2350 2350 0
96 20250401 193100 641456099 2350 2350 2350 2350 0
97 20250401 193000 641456099 2350 2350 2350 2350 0
98 20250401 192900 641456099 2350 2350 2350 2350 0
99 20250401 192800 641456099 2350 2350 2350 2350 0
100 20250401 192700 641456099 2350 2350 2350 2350 0
101 20250401 192600 641456099 2350 2350 2350 2350 0
102 20250401 192500 641456099 2350 2350 2350 2350 0
103 20250401 192400 641456099 2350 2350 2350 2350 0
104 20250401 192300 641456099 2350 2350 2350 2350 0
105 20250401 192200 641456099 2350 2350 2350 2350 0
106 20250401 192100 641456099 2350 2350 2350 2350 0
107 20250401 192000 641456099 2350 2350 2350 2350 0
108 20250401 191900 641456099 2350 2350 2350 2350 0
109 20250401 191800 641456099 2350 2350 2350 2350 0
110 20250401 191700 641456099 2350 2350 2350 2350 0
111 20250401 191600 641456099 2350 2350 2350 2350 0
112 20250401 191500 641456099 2350 2350 2350 2350 0
113 20250401 191400 641456099 2350 2350 2350 2350 0
114 20250401 191300 641456099 2350 2350 2350 2350 0
115 20250401 191200 641456099 2350 2350 2350 2350 0
116 20250401 191100 641456099 2350 2350 2350 2350 0
117 20250401 191000 641456099 2350 2350 2350 2350 0
118 20250401 190900 641456099 2350 2350 2350 2350 0
119 20250401 190800 641456099 2350 2350 2350 2350 0
120 20250401 190700 641456099 2350 2350 2350 2350 0
121 20250401 190600 641456099 2350 2350 2350 2350 0
122 20250401 190500 641456099 2350 2350 2350 2350 7368
123 20250401 190400 641456099 2350 2350 2350 2350 0
124 20250401 190300 641456099 2350 2350 2350 2350 0
125 20250401 190200 641456099 2350 2350 2350 2350 0
126 20250401 190100 641456099 2350 2350 2350 2350 0
127 20250401 190000 641456099 2350 2350 2350 2350 0
128 20250401 185900 641456099 2350 2350 2350 2350 0
129 20250401 185800 641456099 2350 2350 2350 2350 0
130 20250401 185700 641456099 2350 2350 2350 2350 0
131 20250401 185600 641456099 2350 2350 2350 2350 0
132 20250401 185500 641456099 2350 2350 2350 2350 0
133 20250401 185400 641456099 2350 2350 2350 2350 0
134 20250401 185300 641456099 2350 2350 2350 2350 0
135 20250401 185200 641456099 2350 2350 2350 2350 0
136 20250401 185100 641456099 2350 2350 2350 2350 0
137 20250401 185000 641456099 2350 2350 2350 2350 0
138 20250401 184900 641456099 2350 2350 2350 2350 0
139 20250401 184800 641456099 2350 2350 2350 2350 0
140 20250401 184700 641456099 2350 2350 2350 2350 0
141 20250401 184600 641456099 2350 2350 2350 2350 0
142 20250401 184500 641456099 2350 2350 2350 2350 0
143 20250401 184400 641456099 2350 2350 2350 2350 0
144 20250401 184300 641456099 2350 2350 2350 2350 0
145 20250401 184200 641456099 2350 2350 2350 2350 0
146 20250401 184100 641456099 2350 2350 2350 2350 0
147 20250401 184000 641456099 2350 2350 2350 2350 0
148 20250401 183900 641456099 2350 2350 2350 2350 0
149 20250401 183800 641456099 2350 2350 2350 2350 0
150 20250401 183700 641456099 2350 2350 2350 2350 0
151 20250401 183600 641456099 2350 2350 2350 2350 0
152 20250401 183500 641456099 2350 2350 2350 2350 7368
153 20250401 183400 641456099 2350 2350 2350 2350 0
154 20250401 183300 641456099 2350 2350 2350 2350 0
155 20250401 183200 641456099 2350 2350 2350 2350 0
156 20250401 183100 641456099 2350 2350 2350 2350 0
157 20250401 183000 641456099 2350 2350 2350 2350 0
158 20250401 182900 641456099 2350 2350 2350 2350 0
159 20250401 182800 641456099 2350 2350 2350 2350 0
160 20250401 182700 641456099 2350 2350 2350 2350 0
161 20250401 182600 641456099 2350 2350 2350 2350 0
162 20250401 182500 641456099 2350 2350 2350 2350 0
163 20250401 182400 641456099 2350 2350 2350 2350 0
164 20250401 182300 641456099 2350 2350 2350 2350 0
165 20250401 182200 641456099 2350 2350 2350 2350 0
166 20250401 182100 641456099 2350 2350 2350 2350 0
167 20250401 182000 641456099 2350 2350 2350 2350 0
168 20250401 181900 641456099 2350 2350 2350 2350 0
169 20250401 181800 641456099 2350 2350 2350 2350 0
170 20250401 181700 641456099 2350 2350 2350 2350 0
171 20250401 181600 641456099 2350 2350 2350 2350 0
172 20250401 181500 641456099 2350 2350 2350 2350 0
173 20250401 181400 641456099 2350 2350 2350 2350 0
174 20250401 181300 641456099 2350 2350 2350 2350 0
175 20250401 181200 641456099 2350 2350 2350 2350 0
176 20250401 181100 641456099 2350 2350 2350 2350 0
177 20250401 181000 641456099 2350 2350 2350 2350 0
178 20250401 180900 641456099 2350 2350 2350 2350 0
179 20250401 180800 641456099 2350 2350 2350 2350 0
180 20250401 180700 641456099 2350 2350 2350 2350 0
181 20250401 180600 641456099 2350 2350 2350 2350 0
182 20250401 180500 641456099 2350 2350 2350 2350 7368
183 20250401 180400 641456099 2350 2350 2350 2350 0
184 20250401 180300 641456099 2350 2350 2350 2350 0
185 20250401 180200 641456099 2350 2350 2350 2350 0
186 20250401 180100 641456099 2350 2350 2350 2350 0
187 20250401 180000 641456099 2350 2350 2350 2350 0
188 20250401 175900 641456099 2350 2350 2350 2350 0
189 20250401 175800 641456099 2350 2350 2350 2350 0
190 20250401 175700 641456099 2350 2350 2350 2350 0
191 20250401 175600 641456099 2350 2350 2350 2350 0
192 20250401 175500 641456099 2350 2350 2350 2350 0
193 20250401 175400 641456099 2350 2350 2350 2350 0
194 20250401 175300 641456099 2350 2350 2350 2350 0
195 20250401 175200 641456099 2350 2350 2350 2350 0
196 20250401 175100 641456099 2350 2350 2350 2350 0
197 20250401 175000 641456099 2350 2350 2350 2350 0
198 20250401 174900 641456099 2350 2350 2350 2350 0
199 20250401 174800 641456099 2350 2350 2350 2350 0
200 20250401 174700 641456099 2350 2350 2350 2350 0
201 20250401 174600 641456099 2350 2350 2350 2350 0
202 20250401 174500 641456099 2350 2350 2350 2350 0
203 20250401 174400 641456099 2350 2350 2350 2350 0
204 20250401 174300 641456099 2350 2350 2350 2350 0
205 20250401 174200 641456099 2350 2350 2350 2350 0
206 20250401 174100 641456099 2350 2350 2350 2350 0
207 20250401 174000 641456099 2350 2350 2350 2350 0
208 20250401 173900 641456099 2350 2350 2350 2350 0
209 20250401 173800 641456099 2350 2350 2350 2350 0
210 20250401 173700 641456099 2350 2350 2350 2350 0
211 20250401 173600 641456099 2350 2350 2350 2350 0
212 20250401 173500 641456099 2350 2350 2350 2350 7368
213 20250401 173400 641456099 2350 2350 2350 2350 0
214 20250401 173300 641456099 2350 2350 2350 2350 0
215 20250401 173200 641456099 2350 2350 2350 2350 0
216 20250401 173100 641456099 2350 2350 2350 2350 0
217 20250401 173000 641456099 2350 2350 2350 2350 0
218 20250401 172900 641456099 2350 2350 2350 2350 0
219 20250401 172800 641456099 2350 2350 2350 2350 0
220 20250401 172700 641456099 2350 2350 2350 2350 0
221 20250401 172600 641456099 2350 2350 2350 2350 0
222 20250401 172500 641456099 2350 2350 2350 2350 0
223 20250401 172400 641456099 2350 2350 2350 2350 0
224 20250401 172300 641456099 2350 2350 2350 2350 0
225 20250401 172200 641456099 2350 2350 2350 2350 0
226 20250401 172100 641456099 2350 2350 2350 2350 0
227 20250401 172000 641456099 2350 2350 2350 2350 0
228 20250401 171900 641456099 2350 2350 2350 2350 0
229 20250401 171800 641456099 2350 2350 2350 2350 0
230 20250401 171700 641456099 2350 2350 2350 2350 0
231 20250401 171600 641456099 2350 2350 2350 2350 0
232 20250401 171500 641456099 2350 2350 2350 2350 0
233 20250401 171400 641456099 2350 2350 2350 2350 0
234 20250401 171300 641456099 2350 2350 2350 2350 0
235 20250401 171200 641456099 2350 2350 2350 2350 0
236 20250401 171100 641456099 2350 2350 2350 2350 0
237 20250401 171000 641456099 2350 2350 2350 2350 0
238 20250401 170900 641456099 2350 2350 2350 2350 0
239 20250401 170800 641456099 2350 2350 2350 2350 0
240 20250401 170700 641456099 2350 2350 2350 2350 0
241 20250401 170600 641456099 2350 2350 2350 2350 0
242 20250401 170500 641456099 2350 2350 2350 2350 7368
243 20250401 170400 641456099 2350 2350 2350 2350 0
244 20250401 170300 641456099 2350 2350 2350 2350 0
245 20250401 170200 641456099 2350 2350 2350 2350 0
246 20250401 170100 641456099 2350 2350 2350 2350 0
247 20250401 170000 641456099 2350 2350 2350 2350 0
248 20250401 165900 641456099 2350 2350 2350 2350 0
249 20250401 165800 641456099 2350 2350 2350 2350 0
250 20250401 165700 641456099 2350 2350 2350 2350 0
251 20250401 165600 641456099 2350 2350 2350 2350 0
252 20250401 165500 641456099 2350 2350 2350 2350 0
253 20250401 165400 641456099 2350 2350 2350 2350 0
254 20250401 165300 641456099 2350 2350 2350 2350 0
255 20250401 165200 641456099 2350 2350 2350 2350 0
256 20250401 165100 641456099 2350 2350 2350 2350 0
257 20250401 165000 641456099 2350 2350 2350 2350 0
258 20250401 164900 641456099 2350 2350 2350 2350 0
259 20250401 164800 641456099 2350 2350 2350 2350 0
260 20250401 164700 641456099 2350 2350 2350 2350 0
261 20250401 164600 641456099 2350 2350 2350 2350 0
262 20250401 164500 641456099 2350 2350 2350 2350 0
263 20250401 164400 641456099 2350 2350 2350 2350 0
264 20250401 164300 641456099 2350 2350 2350 2350 0
265 20250401 164200 641456099 2350 2350 2350 2350 0
266 20250401 164100 641456099 2350 2350 2350 2350 0
267 20250401 164000 641456099 2350 2350 2350 2350 0
268 20250401 163900 641456099 2350 2350 2350 2350 0
269 20250401 163800 641456099 2350 2350 2350 2350 0
270 20250401 163700 641456099 2350 2350 2350 2350 0
271 20250401 163600 641456099 2350 2350 2350 2350 0
272 20250401 163500 641456099 2350 2350 2350 2350 7368
273 20250401 163400 641456099 2350 2350 2350 2350 0
274 20250401 163300 641456099 2350 2350 2350 2350 0
275 20250401 163200 641456099 2350 2350 2350 2350 0
276 20250401 163100 641456099 2350 2350 2350 2350 0
277 20250401 163000 641456099 2350 2350 2350 2350 0
278 20250401 162900 641456099 2350 2350 2350 2350 0
279 20250401 162800 641456099 2350 2350 2350 2350 0
280 20250401 162700 641456099 2350 2350 2350 2350 0
281 20250401 162600 641456099 2350 2350 2350 2350 0
282 20250401 162500 641456099 2350 2350 2350 2350 0
283 20250401 162400 641456099 2350 2350 2350 2350 0
284 20250401 162300 641456099 2350 2350 2350 2350 0
285 20250401 162200 641456099 2350 2350 2350 2350 0
286 20250401 162100 641456099 2350 2350 2350 2350 0
287 20250401 162000 641456099 2350 2350 2350 2350 0
288 20250401 161900 641456099 2350 2350 2350 2350 0
289 20250401 161800 641456099 2350 2350 2350 2350 0
290 20250401 161700 641456099 2350 2350 2350 2350 0
291 20250401 161600 641456099 2350 2350 2350 2350 0
292 20250401 161500 641456099 2350 2350 2350 2350 0
293 20250401 161400 641456099 2350 2350 2350 2350 0
294 20250401 161300 641456099 2350 2350 2350 2350 0
295 20250401 161200 641456099 2350 2350 2350 2350 0
296 20250401 161100 641456099 2350 2350 2350 2350 0
297 20250401 161000 641456099 2350 2350 2350 2350 0
298 20250401 160900 641456099 2350 2350 2350 2350 0
299 20250401 160800 641456099 2350 2350 2350 2350 0
300 20250401 160700 641456099 2350 2350 2350 2350 0
301 20250401 160600 641456099 2350 2350 2350 2350 0
302 20250401 160500 641456099 2350 2350 2350 2350 7368
303 20250401 160400 641456099 2350 2350 2350 2350 0
304 20250401 160300 641456099 2350 2350 2350 2350 0
305 20250401 160200 641456099 2350 2350 2350 2350 0
306 20250401 160100 641456099 2350 2350 2350 2350 0
307 20250401 160000 641456099 2350 2350 2350 2350 0
308 20250401 155900 641456099 2350 2350 2350 2350 0
309 20250401 155800 641456099 2350 2350 2350 2350 0
310 20250401 155700 641456099 2350 2350 2350 2350 0
311 20250401 155600 641456099 2350 2350 2350 2350 0
312 20250401 155500 641456099 2350 2350 2350 2350 0
313 20250401 155400 641456099 2350 2350 2350 2350 0
314 20250401 155300 641456099 2350 2350 2350 2350 0
315 20250401 155200 641456099 2350 2350 2350 2350 0
316 20250401 155100 641456099 2350 2350 2350 2350 0
317 20250401 155000 641456099 2350 2350 2350 2350 0
318 20250401 154900 641456099 2350 2350 2350 2350 0
319 20250401 154800 641456099 2350 2350 2350 2350 0
320 20250401 154700 641456099 2350 2350 2350 2350 0
321 20250401 154600 641456099 2350 2350 2350 2350 0
322 20250401 154500 641456099 2350 2350 2350 2350 0
323 20250401 154400 641456099 2350 2350 2350 2350 0
324 20250401 154300 641456099 2350 2350 2350 2350 0
325 20250401 154200 641456099 2350 2350 2350 2350 0
326 20250401 154100 641456099 2350 2350 2350 2350 0
327 20250401 154000 641456099 2350 2350 2350 2350 0
328 20250401 153900 641456099 2350 2350 2350 2350 0
329 20250401 153800 641456099 2350 2350 2350 2350 0
330 20250401 153700 641456099 2350 2350 2350 2350 0
331 20250401 153600 641456099 2350 2350 2350 2350 0
332 20250401 153500 641456099 2350 2350 2350 2350 7368
333 20250401 153400 641456099 2350 2350 2350 2350 0
334 20250401 153300 641456099 2350 2350 2350 2350 0
335 20250401 153200 641456099 2350 2350 2350 2350 0
336 20250401 153100 641456099 2350 2350 2350 2350 0
337 20250401 153000 641456099 2350 2350 2350 2350 7368
338 20250401 152900 624141299 2380 2380 2380 2380 0
339 20250401 152800 624141299 2380 2380 2380 2380 0
340 20250401 152700 624141299 2380 2380 2380 2380 0
341 20250401 152600 624141299 2380 2380 2380 2380 0
342 20250401 152500 624141299 2380 2380 2380 2380 0
343 20250401 152400 624141299 2380 2380 2380 2380 0
344 20250401 152300 624141299 2380 2380 2380 2380 0
345 20250401 152200 624141299 2380 2380 2380 2380 0
346 20250401 152100 624141299 2380 2380 2380 2380 0
347 20250401 152000 624141299 2380 2380 2380 2380 0
348 20250401 151900 624141299 2380 2380 2380 2365 1097
349 20250401 151800 621538294 2380 2370 2380 2370 2803
350 20250401 151700 614883779 2370 2365 2370 2365 502
351 20250401 151600 613696539 2365 2365 2365 2365 621
352 20250401 151500 612227874 2370 2370 2370 2360 1309
353 20250401 151400 609129759 2370 2370 2370 2370 1
354 20250401 151300 609127389 2380 2380 2380 2380 0
355 20250401 151200 609127389 2380 2380 2380 2380 0
356 20250401 151100 609127389 2380 2380 2380 2380 0
357 20250401 151000 609127389 2380 2380 2380 2380 166
358 20250401 150900 608732309 2380 2380 2380 2380 3
359 20250401 150800 608725169 2385 2385 2385 2385 41
360 20250401 150700 608627384 2385 2385 2385 2385 140
361 20250401 150600 608293484 2390 2385 2390 2365 2357
362 20250401 150500 602713474 2370 2370 2370 2370 2000
363 20250401 150400 597973474 2370 2370 2370 2370 1
364 20250401 150300 597971104 2370 2375 2375 2370 3500
365 20250401 150200 589668604 2385 2385 2385 2385 21
366 20250401 150100 589618519 2375 2375 2375 2375 1
367 20250401 150000 589616144 2375 2375 2375 2375 1257
368 20250401 145900 586630769 2375 2375 2375 2375 0
369 20250401 145800 586630769 2375 2375 2375 2375 7
370 20250401 145700 586614144 2375 2375 2375 2375 0
371 20250401 145600 586614144 2375 2375 2375 2375 150
372 20250401 145500 586257894 2380 2375 2380 2375 20
373 20250401 145400 586210344 2385 2385 2385 2385 46
374 20250401 145300 586100634 2375 2375 2375 2375 1314
375 20250401 145200 582979884 2380 2380 2380 2380 130
376 20250401 145100 582670484 2380 2380 2380 2380 0
377 20250401 145000 582670484 2380 2380 2380 2380 1075
378 20250401 144900 580111984 2380 2380 2380 2380 517
379 20250401 144800 578881524 2375 2375 2375 2375 208
380 20250401 144700 578387524 2375 2375 2375 2370 2421
381 20250401 144600 572638824 2380 2380 2380 2380 972
382 20250401 144500 570325464 2380 2380 2380 2380 0
383 20250401 144400 570325464 2380 2380 2380 2380 0
384 20250401 144300 570325464 2380 2380 2380 2380 851
385 20250401 144200 568300084 2380 2380 2380 2380 255
386 20250401 144100 567693184 2380 2380 2390 2380 1021
387 20250401 144000 565254694 2380 2380 2380 2380 41
388 20250401 143900 565157114 2380 2385 2385 2375 451
389 20250401 143800 564083834 2390 2390 2390 2390 1
390 20250401 143700 564081444 2390 2390 2390 2390 0
391 20250401 143600 564081444 2390 2380 2390 2380 1185
392 20250401 143500 561260319 2380 2390 2390 2380 3654
393 20250401 143400 552540079 2390 2390 2405 2390 1610
394 20250401 143300 548690944 2390 2420 2425 2385 12364
395 20250401 143200 519017709 2425 2400 2430 2370 19073
396 20250401 143100 473218814 2400 2385 2425 2380 18614
397 20250401 143000 428556514 2385 2380 2420 2380 31746
398 20250401 142900 352355799 2385 2385 2385 2385 0
399 20250401 142800 352355799 2385 2385 2385 2385 0
400 20250401 142700 352355799 2385 2385 2385 2385 6
401 20250401 142600 352341489 2385 2385 2385 2385 70
402 20250401 142500 352174539 2385 2385 2385 2385 150
403 20250401 142400 351816789 2380 2380 2380 2380 0
404 20250401 142300 351816789 2380 2380 2380 2380 54
405 20250401 142200 351688269 2380 2380 2380 2380 0
406 20250401 142100 351688269 2380 2380 2380 2380 258
407 20250401 142000 351074229 2380 2380 2380 2380 300
408 20250401 141900 350360229 2380 2380 2380 2380 0
409 20250401 141800 350360229 2380 2380 2380 2380 0
410 20250401 141700 350360229 2380 2380 2380 2380 300
411 20250401 141600 349646229 2385 2385 2385 2385 1437
412 20250401 141500 346218984 2385 2385 2385 2385 17
413 20250401 141400 346178439 2385 2385 2385 2385 0
414 20250401 141300 346178439 2385 2385 2385 2385 50
415 20250401 141200 346059189 2380 2380 2380 2380 30
416 20250401 141100 345987789 2380 2380 2380 2380 508
417 20250401 141000 344778749 2380 2380 2380 2380 0
418 20250401 140900 344778749 2380 2380 2380 2380 0
419 20250401 140800 344778749 2380 2380 2380 2380 55
420 20250401 140700 344647849 2385 2385 2385 2385 0
421 20250401 140600 344647849 2385 2385 2385 2385 0
422 20250401 140500 344647849 2385 2385 2385 2385 0
423 20250401 140400 344647849 2385 2385 2385 2385 0
424 20250401 140300 344647849 2385 2385 2385 2385 0
425 20250401 140200 344647849 2385 2385 2385 2385 0
426 20250401 140100 344647849 2385 2385 2385 2385 0
427 20250401 140000 344647849 2385 2385 2385 2385 2
428 20250401 135900 344643079 2385 2385 2385 2385 0
429 20250401 135800 344643079 2385 2385 2385 2385 0
430 20250401 135700 344643079 2385 2385 2385 2385 1
431 20250401 135600 344640694 2375 2375 2375 2375 0
432 20250401 135500 344640694 2375 2375 2375 2375 1
433 20250401 135400 344638319 2380 2380 2380 2380 0
434 20250401 135300 344638319 2380 2380 2380 2380 384
435 20250401 135200 343724399 2380 2380 2380 2380 0
436 20250401 135100 343724399 2380 2380 2380 2380 0
437 20250401 135000 343724399 2380 2380 2380 2380 0
438 20250401 134900 343724399 2380 2380 2380 2380 0
439 20250401 134800 343724399 2380 2380 2380 2380 0
440 20250401 134700 343724399 2380 2380 2380 2380 0
441 20250401 134600 343724399 2380 2380 2380 2380 1
442 20250401 134500 343722019 2380 2380 2380 2380 0
443 20250401 134400 343722019 2380 2380 2380 2380 0
444 20250401 134300 343722019 2380 2375 2380 2375 822
445 20250401 134200 341768769 2375 2375 2375 2375 0
446 20250401 134100 341768769 2375 2375 2375 2375 0
447 20250401 134000 341768769 2375 2375 2375 2375 0
448 20250401 133900 341768769 2375 2375 2375 2375 0
449 20250401 133800 341768769 2375 2375 2375 2375 0
450 20250401 133700 341768769 2375 2375 2375 2375 50
451 20250401 133600 341650019 2375 2375 2375 2375 0
452 20250401 133500 341650019 2375 2375 2375 2375 26
453 20250401 133400 341588269 2375 2375 2375 2375 1
454 20250401 133300 341585894 2375 2375 2375 2375 15
455 20250401 133200 341550269 2375 2375 2375 2375 10
456 20250401 133100 341526519 2370 2370 2370 2370 0
457 20250401 133000 341526519 2370 2370 2370 2370 0
458 20250401 132900 341526519 2370 2370 2370 2370 0
459 20250401 132800 341526519 2370 2370 2370 2370 0
460 20250401 132700 341526519 2370 2370 2370 2370 0
461 20250401 132600 341526519 2370 2370 2370 2370 3
462 20250401 132500 341519409 2375 2375 2375 2375 0
463 20250401 132400 341519409 2375 2375 2375 2375 0
464 20250401 132300 341519409 2375 2375 2375 2375 50
465 20250401 132200 341400659 2375 2375 2375 2375 0
466 20250401 132100 341400659 2375 2375 2375 2375 0
467 20250401 132000 341400659 2375 2375 2375 2375 0
468 20250401 131900 341400659 2375 2375 2375 2375 39
469 20250401 131800 341308034 2375 2375 2375 2375 0
470 20250401 131700 341308034 2375 2375 2375 2375 0
471 20250401 131600 341308034 2375 2375 2375 2375 2000
472 20250401 131500 336558034 2375 2375 2375 2375 0
473 20250401 131400 336558034 2375 2375 2375 2375 500
474 20250401 131300 335370534 2380 2380 2380 2380 0
475 20250401 131200 335370534 2380 2375 2380 2375 541
476 20250401 131100 334085284 2375 2375 2375 2375 0
477 20250401 131000 334085284 2375 2375 2375 2375 40
478 20250401 130900 333990284 2375 2375 2375 2375 0
479 20250401 130800 333990284 2375 2375 2375 2375 10
480 20250401 130700 333966534 2375 2375 2375 2375 0
481 20250401 130600 333966534 2375 2375 2375 2375 1
482 20250401 130500 333964159 2370 2380 2380 2370 37
483 20250401 130400 333876269 2380 2380 2380 2380 298
484 20250401 130300 333167029 2380 2380 2380 2380 0
485 20250401 130200 333167029 2380 2380 2380 2380 0
486 20250401 130100 333167029 2380 2375 2380 2375 1718
487 20250401 130000 329078439 2375 2375 2375 2375 0
488 20250401 125900 329078439 2375 2375 2375 2375 6
489 20250401 125800 329064189 2375 2375 2375 2375 0
490 20250401 125700 329064189 2375 2375 2375 2375 0
491 20250401 125600 329064189 2375 2375 2375 2375 0
492 20250401 125500 329064189 2375 2375 2375 2375 0
493 20250401 125400 329064189 2375 2380 2380 2375 74
494 20250401 125300 328888189 2390 2380 2390 2370 202
495 20250401 125200 328407429 2380 2380 2380 2380 1800
496 20250401 125100 324123429 2380 2380 2380 2380 100
497 20250401 125000 323885429 2380 2380 2380 2380 0
498 20250401 124900 323885429 2380 2380 2380 2380 0
499 20250401 124800 323885429 2380 2380 2380 2380 0
500 20250401 124700 323885429 2380 2380 2380 2380 0
501 20250401 124600 323885429 2380 2380 2380 2380 3989
502 20250401 124500 314391609 2385 2385 2385 2385 0
503 20250401 124400 314391609 2385 2385 2385 2385 0
504 20250401 124300 314391609 2385 2387 2387 2385 797
505 20250401 124200 312489200 2385 2385 2385 2385 6
506 20250401 124100 312474890 2385 2385 2385 2385 0
507 20250401 124000 312474890 2385 2385 2385 2385 364
508 20250401 123900 311606750 2390 2390 2390 2390 0
509 20250401 123800 311606750 2390 2390 2390 2390 10
510 20250401 123700 311582850 2385 2385 2385 2385 1
511 20250401 123600 311580465 2390 2390 2390 2390 1
512 20250401 123500 311578075 2385 2385 2385 2385 84
513 20250401 123400 311377735 2380 2380 2380 2380 300
514 20250401 123300 310663735 2390 2390 2390 2390 0
515 20250401 123200 310663735 2390 2380 2390 2380 3529
516 20250401 123100 302255510 2370 2370 2370 2370 0
517 20250401 123000 302255510 2370 2370 2370 2370 0
518 20250401 122900 302255510 2370 2370 2370 2370 0
519 20250401 122800 302255510 2370 2370 2370 2370 0
520 20250401 122700 302255510 2370 2370 2370 2370 0
521 20250401 122600 302255510 2370 2370 2370 2370 0
522 20250401 122500 302255510 2370 2370 2370 2370 370
523 20250401 122400 301378610 2370 2370 2370 2370 0
524 20250401 122300 301378610 2370 2370 2370 2370 0
525 20250401 122200 301378610 2370 2380 2380 2370 47
526 20250401 122100 301266790 2370 2375 2375 2370 277
527 20250401 122000 300610245 2380 2380 2380 2380 0
528 20250401 121900 300610245 2380 2380 2380 2380 0
529 20250401 121800 300610245 2380 2380 2380 2380 0
530 20250401 121700 300610245 2380 2380 2380 2380 1904
531 20250401 121600 296078725 2385 2385 2385 2385 0
532 20250401 121500 296078725 2385 2385 2385 2385 263
533 20250401 121400 295451470 2385 2385 2385 2385 42
534 20250401 121300 295351300 2385 2385 2385 2385 0
535 20250401 121200 295351300 2385 2385 2385 2385 0
536 20250401 121100 295351300 2385 2385 2385 2385 614
537 20250401 121000 293886910 2385 2385 2385 2385 10
538 20250401 120900 293863060 2390 2390 2390 2390 0
539 20250401 120800 293863060 2390 2390 2390 2390 266
540 20250401 120700 293227320 2385 2385 2385 2385 328
541 20250401 120600 292445040 2385 2385 2385 2385 0
542 20250401 120500 292445040 2385 2385 2385 2385 0
543 20250401 120400 292445040 2385 2385 2385 2385 0
544 20250401 120300 292445040 2385 2385 2385 2385 16
545 20250401 120200 292406880 2385 2385 2385 2385 51
546 20250401 120100 292285245 2380 2380 2380 2380 52
547 20250401 120000 292161485 2385 2385 2385 2385 21
548 20250401 115900 292111400 2380 2380 2380 2380 8
549 20250401 115800 292092360 2385 2385 2385 2385 277
550 20250401 115700 291431715 2380 2380 2380 2380 0
551 20250401 115600 291431715 2380 2380 2380 2380 0
552 20250401 115500 291431715 2380 2380 2380 2380 430
553 20250401 115400 290408315 2390 2380 2390 2380 25
554 20250401 115300 290348765 2375 2380 2380 2375 67
555 20250401 115200 290189630 2380 2380 2380 2380 2153
556 20250401 115100 285065490 2380 2380 2380 2380 17
557 20250401 115000 285025030 2390 2390 2390 2390 2825
558 20250401 114900 278273280 2390 2390 2390 2390 3018
559 20250401 114800 271060260 2385 2385 2385 2385 5
560 20250401 114700 271048335 2385 2385 2385 2385 600
561 20250401 114600 269617335 2385 2385 2385 2385 297
562 20250401 114500 268908990 2390 2390 2390 2390 4
563 20250401 114400 268899430 2385 2385 2385 2385 61
564 20250401 114300 268753945 2385 2385 2385 2385 111
565 20250401 114200 268489210 2385 2385 2385 2385 0
566 20250401 114100 268489210 2385 2385 2385 2385 2000
567 20250401 114000 263719210 2390 2390 2390 2385 2227
568 20250401 113900 258403465 2390 2390 2390 2390 503
569 20250401 113800 257201295 2390 2385 2390 2385 400
570 20250401 113700 256246795 2385 2385 2385 2380 534
571 20250401 113600 254973350 2380 2380 2380 2380 13
572 20250401 113500 254942410 2375 2375 2375 2375 0
573 20250401 113400 254942410 2375 2375 2375 2375 0
574 20250401 113300 254942410 2375 2375 2375 2375 0
575 20250401 113200 254942410 2375 2375 2375 2375 40
576 20250401 113100 254847410 2370 2370 2370 2370 0
577 20250401 113000 254847410 2370 2370 2370 2370 1639
578 20250401 112900 250962980 2375 2375 2375 2375 0
579 20250401 112800 250962980 2375 2375 2375 2375 2
580 20250401 112700 250958230 2365 2390 2390 2365 1345
581 20250401 112600 247766030 2390 2390 2390 2390 106
582 20250401 112500 247512690 2390 2390 2390 2390 0
583 20250401 112400 247512690 2390 2390 2390 2390 827
584 20250401 112300 245536160 2390 2390 2390 2390 456
585 20250401 112200 244446320 2390 2390 2390 2390 0
586 20250401 112100 244446320 2390 2390 2390 2390 350
587 20250401 112000 243609820 2390 2390 2390 2390 0
588 20250401 111900 243609820 2390 2390 2390 2390 1000
589 20250401 111800 241219820 2395 2380 2395 2380 1415
590 20250401 111700 237838740 2385 2380 2385 2380 2059
591 20250401 111600 232928035 2380 2380 2380 2380 0
592 20250401 111500 232928035 2380 2380 2380 2375 824
593 20250401 111400 230967020 2375 2370 2375 2370 84
594 20250401 111300 230767930 2375 2375 2375 2375 0
595 20250401 111200 230767930 2375 2370 2375 2370 4052
596 20250401 111100 221152775 2370 2370 2370 2370 2
597 20250401 111000 221148035 2375 2375 2375 2375 1
598 20250401 110900 221145660 2365 2355 2365 2335 7957
599 20250401 110800 202476325 2355 2355 2355 2355 0
600 20250401 110700 202476325 2355 2355 2355 2355 1
601 20250401 110600 202473970 2370 2365 2370 2365 568
602 20250401 110500 201127825 2365 2365 2370 2335 8655
603 20250401 110400 180766435 2370 2370 2370 2370 517
604 20250401 110300 179541145 2370 2360 2370 2330 9530
605 20250401 110200 157157400 2340 2365 2365 2340 61
606 20250401 110100 157013410 2330 2370 2375 2320 10386
607 20250401 110000 132814385 2370 2370 2370 2370 450
608 20250401 105900 131747885 2365 2365 2365 2365 0
609 20250401 105800 131747885 2365 2365 2370 2365 2173
610 20250401 105700 126607880 2365 2365 2365 2365 143
611 20250401 105600 126269685 2365 2365 2365 2365 1152
612 20250401 105500 123545205 2360 2360 2360 2360 200
613 20250401 105400 123073205 2360 2360 2360 2360 216
614 20250401 105300 122563445 2360 2360 2360 2360 0
615 20250401 105200 122563445 2360 2360 2360 2360 0
616 20250401 105100 122563445 2360 2360 2360 2360 0
617 20250401 105000 122563445 2360 2360 2360 2360 7
618 20250401 104900 122546925 2360 2360 2360 2360 16
619 20250401 104800 122509165 2360 2360 2360 2360 214
620 20250401 104700 122004125 2360 2360 2360 2360 77
621 20250401 104600 121822405 2360 2360 2360 2360 51
622 20250401 104500 121702045 2360 2360 2360 2360 106
623 20250401 104400 121451885 2355 2350 2355 2350 3480
624 20250401 104300 113256645 2350 2350 2350 2350 1424
625 20250401 104200 109910245 2345 2345 2345 2345 1079
626 20250401 104100 107379990 2340 2340 2340 2340 0
627 20250401 104000 107379990 2340 2340 2340 2340 0
628 20250401 103900 107379990 2340 2340 2340 2340 0
629 20250401 103800 107379990 2340 2340 2340 2340 0
630 20250401 103700 107379990 2340 2340 2340 2340 0
631 20250401 103600 107379990 2340 2340 2340 2340 0
632 20250401 103500 107379990 2340 2340 2340 2340 67
633 20250401 103400 107223210 2340 2340 2340 2340 24
634 20250401 103300 107167050 2340 2340 2340 2340 3
635 20250401 103200 107160030 2345 2345 2345 2345 0
636 20250401 103100 107160030 2345 2345 2345 2345 0
637 20250401 103000 107160030 2345 2345 2345 2345 0
638 20250401 102900 107160030 2345 2345 2345 2345 0
639 20250401 102800 107160030 2345 2345 2345 2345 1000
640 20250401 102700 104815030 2345 2345 2345 2345 0
641 20250401 102600 104815030 2345 2345 2345 2345 1000
642 20250401 102500 102470030 2345 2345 2345 2345 0
643 20250401 102400 102470030 2345 2345 2345 2345 0
644 20250401 102300 102470030 2345 2345 2345 2345 0
645 20250401 102200 102470030 2345 2345 2345 2345 50
646 20250401 102100 102352780 2345 2345 2345 2345 269
647 20250401 102000 101721975 2350 2350 2350 2350 0
648 20250401 101900 101721975 2350 2350 2350 2350 0
649 20250401 101800 101721975 2350 2350 2350 2350 2
650 20250401 101700 101717275 2350 2350 2350 2350 21
651 20250401 101600 101667925 2355 2345 2355 2345 4590
652 20250401 101500 90896090 2345 2345 2345 2345 0
653 20250401 101400 90896090 2345 2350 2350 2345 2
654 20250401 101300 90891395 2350 2350 2350 2350 8
655 20250401 101200 90872595 2350 2345 2350 2345 285
656 20250401 101100 90204260 2345 2340 2345 2340 73
657 20250401 101000 90033380 2340 2340 2340 2340 55
658 20250401 100900 89904680 2335 2335 2335 2335 299
659 20250401 100800 89206515 2335 2335 2335 2335 0
660 20250401 100700 89206515 2335 2335 2335 2335 0
661 20250401 100600 89206515 2335 2335 2335 2335 7
662 20250401 100500 89190170 2335 2335 2335 2335 0
663 20250401 100400 89190170 2335 2335 2335 2335 133
664 20250401 100300 88879615 2335 2335 2335 2325 257
665 20250401 100200 88281710 2335 2335 2335 2335 6
666 20250401 100100 88267700 2335 2330 2335 2330 187
667 20250401 100000 87831860 2330 2330 2330 2330 220
668 20250401 095900 87319260 2330 2330 2330 2330 1
669 20250401 095800 87316930 2330 2330 2330 2330 63
670 20250401 095700 87170140 2330 2325 2330 2325 517
671 20250401 095600 85968095 2330 2330 2330 2330 5
672 20250401 095500 85956445 2335 2335 2335 2335 10
673 20250401 095400 85933095 2335 2335 2335 2335 2
674 20250401 095300 85928425 2330 2325 2330 2325 5
675 20250401 095200 85916780 2345 2345 2345 2345 0
676 20250401 095100 85916780 2345 2345 2345 2345 0
677 20250401 095000 85916780 2345 2345 2345 2345 5
678 20250401 094900 85905055 2345 2340 2345 2340 51
679 20250401 094800 85785635 2340 2340 2340 2310 6141
680 20250401 094700 71559645 2340 2340 2340 2340 22
681 20250401 094600 71508165 2330 2325 2330 2325 815
682 20250401 094500 69609230 2325 2325 2325 2325 0
683 20250401 094400 69609230 2325 2325 2325 2325 0
684 20250401 094300 69609230 2325 2325 2325 2325 1200
685 20250401 094200 66819230 2330 2330 2330 2330 4188
686 20250401 094100 57061190 2330 2330 2330 2330 150
687 20250401 094000 56711690 2330 2330 2330 2330 100
688 20250401 093900 56478690 2330 2335 2335 2330 600
689 20250401 093800 55080665 2330 2330 2330 2330 0
690 20250401 093700 55080665 2330 2330 2330 2330 600
691 20250401 093600 53682665 2330 2330 2330 2330 0
692 20250401 093500 53682665 2330 2330 2330 2330 0
693 20250401 093400 53682665 2330 2335 2335 2330 805
694 20250401 093300 51806730 2335 2335 2335 2330 251
695 20250401 093200 51221255 2330 2330 2330 2330 0
696 20250401 093100 51221255 2330 2335 2335 2330 657
697 20250401 093000 49689455 2350 2350 2350 2335 1046
698 20250401 092900 47237220 2350 2350 2350 2350 2010
699 20250401 092800 42513720 2350 2350 2350 2350 2
700 20250401 092700 42509020 2350 2360 2360 2350 688
701 20250401 092600 40889125 2360 2360 2360 2360 1
702 20250401 092500 40886765 2360 2360 2360 2360 42
703 20250401 092400 40787645 2370 2370 2370 2370 0
704 20250401 092300 40787645 2370 2360 2370 2360 158
705 20250401 092200 40414685 2370 2370 2370 2370 0
706 20250401 092100 40414685 2370 2370 2370 2370 71
707 20250401 092000 40246415 2370 2370 2370 2370 51
708 20250401 091900 40125545 2370 2370 2370 2370 6
709 20250401 091800 40111325 2370 2370 2370 2370 0
710 20250401 091700 40111325 2370 2370 2370 2370 5
711 20250401 091600 40099475 2370 2370 2370 2370 1000
712 20250401 091500 37729475 2370 2370 2370 2370 100
713 20250401 091400 37492475 2370 2370 2370 2365 498
714 20250401 091300 36312610 2365 2365 2365 2360 602
715 20250401 091200 34888885 2360 2365 2365 2360 255
716 20250401 091100 34286085 2360 2360 2360 2360 5757
717 20250401 091000 20699565 2360 2355 2360 2355 20
718 20250401 090900 20652415 2360 2355 2360 2355 200
719 20250401 090800 20180915 2360 2350 2360 2345 1324
720 20250401 090700 17061385 2345 2345 2345 2345 0
721 20250401 090600 17061385 2345 2345 2345 2345 200
722 20250401 090500 16592385 2330 2330 2330 2330 1
723 20250401 090400 16590055 2330 2330 2330 2330 165
724 20250401 090300 16205605 2340 2340 2340 2340 997
725 20250401 090200 13872625 2350 2350 2350 2350 425
726 20250401 090100 12873875 2350 2350 2350 2350 495
727 20250401 090000 11710625 2350 2320 2350 2320 5044