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

756
356890/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,756 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,213400,2835055589,4165,4165,4165,4165,11155
20250401,213300,2835055589,4165,4165,4165,4165,0
20250401,213200,2835055589,4165,4165,4165,4165,0
20250401,213100,2835055589,4165,4165,4165,4165,0
20250401,213000,2835055589,4165,4165,4165,4165,0
20250401,212900,2835055589,4165,4165,4165,4165,0
20250401,212800,2835055589,4165,4165,4165,4165,0
20250401,212700,2835055589,4165,4165,4165,4165,0
20250401,212600,2835055589,4165,4165,4165,4165,0
20250401,212500,2835055589,4165,4165,4165,4165,0
20250401,212400,2835055589,4165,4165,4165,4165,0
20250401,212300,2835055589,4165,4165,4165,4165,0
20250401,212200,2835055589,4165,4165,4165,4165,0
20250401,212100,2835055589,4165,4165,4165,4165,0
20250401,212000,2835055589,4165,4165,4165,4165,0
20250401,211900,2835055589,4165,4165,4165,4165,0
20250401,211800,2835055589,4165,4165,4165,4165,0
20250401,211700,2835055589,4165,4165,4165,4165,0
20250401,211600,2835055589,4165,4165,4165,4165,0
20250401,211500,2835055589,4165,4165,4165,4165,0
20250401,211400,2835055589,4165,4165,4165,4165,0
20250401,211300,2835055589,4165,4165,4165,4165,0
20250401,211200,2835055589,4165,4165,4165,4165,0
20250401,211100,2835055589,4165,4165,4165,4165,0
20250401,211000,2835055589,4165,4165,4165,4165,0
20250401,210900,2835055589,4165,4165,4165,4165,0
20250401,210800,2835055589,4165,4165,4165,4165,0
20250401,210700,2835055589,4165,4165,4165,4165,0
20250401,210600,2835055589,4165,4165,4165,4165,0
20250401,210500,2835055589,4165,4165,4165,4165,0
20250401,210400,2835055589,4165,4165,4165,4165,11155
20250401,210300,2835055589,4165,4165,4165,4165,0
20250401,210200,2835055589,4165,4165,4165,4165,0
20250401,210100,2835055589,4165,4165,4165,4165,0
20250401,210000,2835055589,4165,4165,4165,4165,0
20250401,205900,2835055589,4165,4165,4165,4165,0
20250401,205800,2835055589,4165,4165,4165,4165,0
20250401,205700,2835055589,4165,4165,4165,4165,0
20250401,205600,2835055589,4165,4165,4165,4165,0
20250401,205500,2835055589,4165,4165,4165,4165,0
20250401,205400,2835055589,4165,4165,4165,4165,0
20250401,205300,2835055589,4165,4165,4165,4165,0
20250401,205200,2835055589,4165,4165,4165,4165,0
20250401,205100,2835055589,4165,4165,4165,4165,0
20250401,205000,2835055589,4165,4165,4165,4165,0
20250401,204900,2835055589,4165,4165,4165,4165,0
20250401,204800,2835055589,4165,4165,4165,4165,0
20250401,204700,2835055589,4165,4165,4165,4165,0
20250401,204600,2835055589,4165,4165,4165,4165,0
20250401,204500,2835055589,4165,4165,4165,4165,0
20250401,204400,2835055589,4165,4165,4165,4165,0
20250401,204300,2835055589,4165,4165,4165,4165,0
20250401,204200,2835055589,4165,4165,4165,4165,0
20250401,204100,2835055589,4165,4165,4165,4165,0
20250401,204000,2835055589,4165,4165,4165,4165,0
20250401,203900,2835055589,4165,4165,4165,4165,0
20250401,203800,2835055589,4165,4165,4165,4165,0
20250401,203700,2835055589,4165,4165,4165,4165,0
20250401,203600,2835055589,4165,4165,4165,4165,0
20250401,203500,2835055589,4165,4165,4165,4165,0
20250401,203400,2835055589,4165,4165,4165,4165,11155
20250401,203300,2835055589,4165,4165,4165,4165,0
20250401,203200,2835055589,4165,4165,4165,4165,0
20250401,203100,2835055589,4165,4165,4165,4165,0
20250401,203000,2835055589,4165,4165,4165,4165,0
20250401,202900,2835055589,4165,4165,4165,4165,0
20250401,202800,2835055589,4165,4165,4165,4165,0
20250401,202700,2835055589,4165,4165,4165,4165,0
20250401,202600,2835055589,4165,4165,4165,4165,0
20250401,202500,2835055589,4165,4165,4165,4165,0
20250401,202400,2835055589,4165,4165,4165,4165,0
20250401,202300,2835055589,4165,4165,4165,4165,0
20250401,202200,2835055589,4165,4165,4165,4165,0
20250401,202100,2835055589,4165,4165,4165,4165,0
20250401,202000,2835055589,4165,4165,4165,4165,0
20250401,201900,2835055589,4165,4165,4165,4165,0
20250401,201800,2835055589,4165,4165,4165,4165,0
20250401,201700,2835055589,4165,4165,4165,4165,0
20250401,201600,2835055589,4165,4165,4165,4165,0
20250401,201500,2835055589,4165,4165,4165,4165,0
20250401,201400,2835055589,4165,4165,4165,4165,0
20250401,201300,2835055589,4165,4165,4165,4165,0
20250401,201200,2835055589,4165,4165,4165,4165,0
20250401,201100,2835055589,4165,4165,4165,4165,0
20250401,201000,2835055589,4165,4165,4165,4165,0
20250401,200900,2835055589,4165,4165,4165,4165,0
20250401,200800,2835055589,4165,4165,4165,4165,0
20250401,200700,2835055589,4165,4165,4165,4165,0
20250401,200600,2835055589,4165,4165,4165,4165,0
20250401,200500,2835055589,4165,4165,4165,4165,0
20250401,200400,2835055589,4165,4165,4165,4165,11155
20250401,200300,2835055589,4165,4165,4165,4165,0
20250401,200200,2835055589,4165,4165,4165,4165,0
20250401,200100,2835055589,4165,4165,4165,4165,0
20250401,200000,2835055589,4165,4165,4165,4165,0
20250401,195900,2835055589,4165,4165,4165,4165,0
20250401,195800,2835055589,4165,4165,4165,4165,0
20250401,195700,2835055589,4165,4165,4165,4165,0
20250401,195600,2835055589,4165,4165,4165,4165,0
20250401,195500,2835055589,4165,4165,4165,4165,0
20250401,195400,2835055589,4165,4165,4165,4165,0
20250401,195300,2835055589,4165,4165,4165,4165,0
20250401,195200,2835055589,4165,4165,4165,4165,0
20250401,195100,2835055589,4165,4165,4165,4165,0
20250401,195000,2835055589,4165,4165,4165,4165,0
20250401,194900,2835055589,4165,4165,4165,4165,0
20250401,194800,2835055589,4165,4165,4165,4165,0
20250401,194700,2835055589,4165,4165,4165,4165,0
20250401,194600,2835055589,4165,4165,4165,4165,0
20250401,194500,2835055589,4165,4165,4165,4165,0
20250401,194400,2835055589,4165,4165,4165,4165,0
20250401,194300,2835055589,4165,4165,4165,4165,0
20250401,194200,2835055589,4165,4165,4165,4165,0
20250401,194100,2835055589,4165,4165,4165,4165,0
20250401,194000,2835055589,4165,4165,4165,4165,0
20250401,193900,2835055589,4165,4165,4165,4165,0
20250401,193800,2835055589,4165,4165,4165,4165,0
20250401,193700,2835055589,4165,4165,4165,4165,0
20250401,193600,2835055589,4165,4165,4165,4165,0
20250401,193500,2835055589,4165,4165,4165,4165,0
20250401,193400,2835055589,4165,4165,4165,4165,11155
20250401,193300,2835055589,4165,4165,4165,4165,0
20250401,193200,2835055589,4165,4165,4165,4165,0
20250401,193100,2835055589,4165,4165,4165,4165,0
20250401,193000,2835055589,4165,4165,4165,4165,0
20250401,192900,2835055589,4165,4165,4165,4165,0
20250401,192800,2835055589,4165,4165,4165,4165,0
20250401,192700,2835055589,4165,4165,4165,4165,0
20250401,192600,2835055589,4165,4165,4165,4165,0
20250401,192500,2835055589,4165,4165,4165,4165,0
20250401,192400,2835055589,4165,4165,4165,4165,0
20250401,192300,2835055589,4165,4165,4165,4165,0
20250401,192200,2835055589,4165,4165,4165,4165,0
20250401,192100,2835055589,4165,4165,4165,4165,0
20250401,192000,2835055589,4165,4165,4165,4165,0
20250401,191900,2835055589,4165,4165,4165,4165,0
20250401,191800,2835055589,4165,4165,4165,4165,0
20250401,191700,2835055589,4165,4165,4165,4165,0
20250401,191600,2835055589,4165,4165,4165,4165,0
20250401,191500,2835055589,4165,4165,4165,4165,0
20250401,191400,2835055589,4165,4165,4165,4165,0
20250401,191300,2835055589,4165,4165,4165,4165,0
20250401,191200,2835055589,4165,4165,4165,4165,0
20250401,191100,2835055589,4165,4165,4165,4165,0
20250401,191000,2835055589,4165,4165,4165,4165,0
20250401,190900,2835055589,4165,4165,4165,4165,0
20250401,190800,2835055589,4165,4165,4165,4165,0
20250401,190700,2835055589,4165,4165,4165,4165,0
20250401,190600,2835055589,4165,4165,4165,4165,0
20250401,190500,2835055589,4165,4165,4165,4165,0
20250401,190400,2835055589,4165,4165,4165,4165,11155
20250401,190300,2835055589,4165,4165,4165,4165,0
20250401,190200,2835055589,4165,4165,4165,4165,0
20250401,190100,2835055589,4165,4165,4165,4165,0
20250401,190000,2835055589,4165,4165,4165,4165,0
20250401,185900,2835055589,4165,4165,4165,4165,0
20250401,185800,2835055589,4165,4165,4165,4165,0
20250401,185700,2835055589,4165,4165,4165,4165,0
20250401,185600,2835055589,4165,4165,4165,4165,0
20250401,185500,2835055589,4165,4165,4165,4165,0
20250401,185400,2835055589,4165,4165,4165,4165,0
20250401,185300,2835055589,4165,4165,4165,4165,0
20250401,185200,2835055589,4165,4165,4165,4165,0
20250401,185100,2835055589,4165,4165,4165,4165,0
20250401,185000,2835055589,4165,4165,4165,4165,0
20250401,184900,2835055589,4165,4165,4165,4165,0
20250401,184800,2835055589,4165,4165,4165,4165,0
20250401,184700,2835055589,4165,4165,4165,4165,0
20250401,184600,2835055589,4165,4165,4165,4165,0
20250401,184500,2835055589,4165,4165,4165,4165,0
20250401,184400,2835055589,4165,4165,4165,4165,0
20250401,184300,2835055589,4165,4165,4165,4165,0
20250401,184200,2835055589,4165,4165,4165,4165,0
20250401,184100,2835055589,4165,4165,4165,4165,0
20250401,184000,2835055589,4165,4165,4165,4165,0
20250401,183900,2835055589,4165,4165,4165,4165,0
20250401,183800,2835055589,4165,4165,4165,4165,0
20250401,183700,2835055589,4165,4165,4165,4165,0
20250401,183600,2835055589,4165,4165,4165,4165,0
20250401,183500,2835055589,4165,4165,4165,4165,0
20250401,183400,2835055589,4165,4165,4165,4165,11155
20250401,183300,2835055589,4165,4165,4165,4165,0
20250401,183200,2835055589,4165,4165,4165,4165,0
20250401,183100,2835055589,4165,4165,4165,4165,0
20250401,183000,2835055589,4165,4165,4165,4165,0
20250401,182900,2835055589,4165,4165,4165,4165,0
20250401,182800,2835055589,4165,4165,4165,4165,0
20250401,182700,2835055589,4165,4165,4165,4165,0
20250401,182600,2835055589,4165,4165,4165,4165,0
20250401,182500,2835055589,4165,4165,4165,4165,0
20250401,182400,2835055589,4165,4165,4165,4165,0
20250401,182300,2835055589,4165,4165,4165,4165,0
20250401,182200,2835055589,4165,4165,4165,4165,0
20250401,182100,2835055589,4165,4165,4165,4165,0
20250401,182000,2835055589,4165,4165,4165,4165,0
20250401,181900,2835055589,4165,4165,4165,4165,0
20250401,181800,2835055589,4165,4165,4165,4165,0
20250401,181700,2835055589,4165,4165,4165,4165,0
20250401,181600,2835055589,4165,4165,4165,4165,0
20250401,181500,2835055589,4165,4165,4165,4165,0
20250401,181400,2835055589,4165,4165,4165,4165,0
20250401,181300,2835055589,4165,4165,4165,4165,0
20250401,181200,2835055589,4165,4165,4165,4165,0
20250401,181100,2835055589,4165,4165,4165,4165,0
20250401,181000,2835055589,4165,4165,4165,4165,0
20250401,180900,2835055589,4165,4165,4165,4165,0
20250401,180800,2835055589,4165,4165,4165,4165,0
20250401,180700,2835055589,4165,4165,4165,4165,0
20250401,180600,2835055589,4165,4165,4165,4165,0
20250401,180500,2835055589,4165,4165,4165,4165,0
20250401,180400,2835055589,4165,4165,4165,4165,11155
20250401,180300,2835055589,4165,4165,4165,4165,0
20250401,180200,2835055589,4165,4165,4165,4165,0
20250401,180100,2835055589,4165,4165,4165,4165,0
20250401,180000,2835055589,4165,4165,4165,4165,0
20250401,175900,2835055589,4165,4165,4165,4165,0
20250401,175800,2835055589,4165,4165,4165,4165,0
20250401,175700,2835055589,4165,4165,4165,4165,0
20250401,175600,2835055589,4165,4165,4165,4165,0
20250401,175500,2835055589,4165,4165,4165,4165,0
20250401,175400,2835055589,4165,4165,4165,4165,0
20250401,175300,2835055589,4165,4165,4165,4165,0
20250401,175200,2835055589,4165,4165,4165,4165,0
20250401,175100,2835055589,4165,4165,4165,4165,0
20250401,175000,2835055589,4165,4165,4165,4165,0
20250401,174900,2835055589,4165,4165,4165,4165,0
20250401,174800,2835055589,4165,4165,4165,4165,0
20250401,174700,2835055589,4165,4165,4165,4165,0
20250401,174600,2835055589,4165,4165,4165,4165,0
20250401,174500,2835055589,4165,4165,4165,4165,0
20250401,174400,2835055589,4165,4165,4165,4165,0
20250401,174300,2835055589,4165,4165,4165,4165,0
20250401,174200,2835055589,4165,4165,4165,4165,0
20250401,174100,2835055589,4165,4165,4165,4165,0
20250401,174000,2835055589,4165,4165,4165,4165,0
20250401,173900,2835055589,4165,4165,4165,4165,0
20250401,173800,2835055589,4165,4165,4165,4165,0
20250401,173700,2835055589,4165,4165,4165,4165,0
20250401,173600,2835055589,4165,4165,4165,4165,0
20250401,173500,2835055589,4165,4165,4165,4165,0
20250401,173400,2835055589,4165,4165,4165,4165,11155
20250401,173300,2835055589,4165,4165,4165,4165,0
20250401,173200,2835055589,4165,4165,4165,4165,0
20250401,173100,2835055589,4165,4165,4165,4165,0
20250401,173000,2835055589,4165,4165,4165,4165,0
20250401,172900,2835055589,4165,4165,4165,4165,0
20250401,172800,2835055589,4165,4165,4165,4165,0
20250401,172700,2835055589,4165,4165,4165,4165,0
20250401,172600,2835055589,4165,4165,4165,4165,0
20250401,172500,2835055589,4165,4165,4165,4165,0
20250401,172400,2835055589,4165,4165,4165,4165,0
20250401,172300,2835055589,4165,4165,4165,4165,0
20250401,172200,2835055589,4165,4165,4165,4165,0
20250401,172100,2835055589,4165,4165,4165,4165,0
20250401,172000,2835055589,4165,4165,4165,4165,0
20250401,171900,2835055589,4165,4165,4165,4165,0
20250401,171800,2835055589,4165,4165,4165,4165,0
20250401,171700,2835055589,4165,4165,4165,4165,0
20250401,171600,2835055589,4165,4165,4165,4165,0
20250401,171500,2835055589,4165,4165,4165,4165,0
20250401,171400,2835055589,4165,4165,4165,4165,0
20250401,171300,2835055589,4165,4165,4165,4165,0
20250401,171200,2835055589,4165,4165,4165,4165,0
20250401,171100,2835055589,4165,4165,4165,4165,0
20250401,171000,2835055589,4165,4165,4165,4165,0
20250401,170900,2835055589,4165,4165,4165,4165,0
20250401,170800,2835055589,4165,4165,4165,4165,0
20250401,170700,2835055589,4165,4165,4165,4165,0
20250401,170600,2835055589,4165,4165,4165,4165,0
20250401,170500,2835055589,4165,4165,4165,4165,0
20250401,170400,2835055589,4165,4165,4165,4165,11155
20250401,170300,2835055589,4165,4165,4165,4165,0
20250401,170200,2835055589,4165,4165,4165,4165,0
20250401,170100,2835055589,4165,4165,4165,4165,0
20250401,170000,2835055589,4165,4165,4165,4165,0
20250401,165900,2835055589,4165,4165,4165,4165,0
20250401,165800,2835055589,4165,4165,4165,4165,0
20250401,165700,2835055589,4165,4165,4165,4165,0
20250401,165600,2835055589,4165,4165,4165,4165,0
20250401,165500,2835055589,4165,4165,4165,4165,0
20250401,165400,2835055589,4165,4165,4165,4165,0
20250401,165300,2835055589,4165,4165,4165,4165,0
20250401,165200,2835055589,4165,4165,4165,4165,0
20250401,165100,2835055589,4165,4165,4165,4165,0
20250401,165000,2835055589,4165,4165,4165,4165,0
20250401,164900,2835055589,4165,4165,4165,4165,0
20250401,164800,2835055589,4165,4165,4165,4165,0
20250401,164700,2835055589,4165,4165,4165,4165,0
20250401,164600,2835055589,4165,4165,4165,4165,0
20250401,164500,2835055589,4165,4165,4165,4165,0
20250401,164400,2835055589,4165,4165,4165,4165,0
20250401,164300,2835055589,4165,4165,4165,4165,0
20250401,164200,2835055589,4165,4165,4165,4165,0
20250401,164100,2835055589,4165,4165,4165,4165,0
20250401,164000,2835055589,4165,4165,4165,4165,0
20250401,163900,2835055589,4165,4165,4165,4165,0
20250401,163800,2835055589,4165,4165,4165,4165,0
20250401,163700,2835055589,4165,4165,4165,4165,0
20250401,163600,2835055589,4165,4165,4165,4165,0
20250401,163500,2835055589,4165,4165,4165,4165,0
20250401,163400,2835055589,4165,4165,4165,4165,11155
20250401,163300,2835055589,4165,4165,4165,4165,0
20250401,163200,2835055589,4165,4165,4165,4165,0
20250401,163100,2835055589,4165,4165,4165,4165,0
20250401,163000,2835055589,4165,4165,4165,4165,0
20250401,162900,2835055589,4165,4165,4165,4165,0
20250401,162800,2835055589,4165,4165,4165,4165,0
20250401,162700,2835055589,4165,4165,4165,4165,0
20250401,162600,2835055589,4165,4165,4165,4165,0
20250401,162500,2835055589,4165,4165,4165,4165,0
20250401,162400,2835055589,4165,4165,4165,4165,0
20250401,162300,2835055589,4165,4165,4165,4165,0
20250401,162200,2835055589,4165,4165,4165,4165,0
20250401,162100,2835055589,4165,4165,4165,4165,0
20250401,162000,2835055589,4165,4165,4165,4165,0
20250401,161900,2835055589,4165,4165,4165,4165,0
20250401,161800,2835055589,4165,4165,4165,4165,0
20250401,161700,2835055589,4165,4165,4165,4165,0
20250401,161600,2835055589,4165,4165,4165,4165,0
20250401,161500,2835055589,4165,4165,4165,4165,0
20250401,161400,2835055589,4165,4165,4165,4165,0
20250401,161300,2835055589,4165,4165,4165,4165,0
20250401,161200,2835055589,4165,4165,4165,4165,0
20250401,161100,2835055589,4165,4165,4165,4165,0
20250401,161000,2835055589,4165,4165,4165,4165,0
20250401,160900,2835055589,4165,4165,4165,4165,0
20250401,160800,2835055589,4165,4165,4165,4165,0
20250401,160700,2835055589,4165,4165,4165,4165,0
20250401,160600,2835055589,4165,4165,4165,4165,0
20250401,160500,2835055589,4165,4165,4165,4165,0
20250401,160400,2835055589,4165,4165,4165,4165,11155
20250401,160300,2835055589,4165,4165,4165,4165,0
20250401,160200,2835055589,4165,4165,4165,4165,0
20250401,160100,2835055589,4165,4165,4165,4165,0
20250401,160000,2835055589,4165,4165,4165,4165,0
20250401,155900,2835055589,4165,4165,4165,4165,0
20250401,155800,2835055589,4165,4165,4165,4165,0
20250401,155700,2835055589,4165,4165,4165,4165,0
20250401,155600,2835055589,4165,4165,4165,4165,0
20250401,155500,2835055589,4165,4165,4165,4165,0
20250401,155400,2835055589,4165,4165,4165,4165,0
20250401,155300,2835055589,4165,4165,4165,4165,0
20250401,155200,2835055589,4165,4165,4165,4165,0
20250401,155100,2835055589,4165,4165,4165,4165,0
20250401,155000,2835055589,4165,4165,4165,4165,0
20250401,154900,2835055589,4165,4165,4165,4165,0
20250401,154800,2835055589,4165,4165,4165,4165,0
20250401,154700,2835055589,4165,4165,4165,4165,0
20250401,154600,2835055589,4165,4165,4165,4165,0
20250401,154500,2835055589,4165,4165,4165,4165,0
20250401,154400,2835055589,4165,4165,4165,4165,0
20250401,154300,2835055589,4165,4165,4165,4165,0
20250401,154200,2835055589,4165,4165,4165,4165,0
20250401,154100,2835055589,4165,4165,4165,4165,0
20250401,154000,2835055589,4165,4165,4165,4165,0
20250401,153900,2835055589,4165,4165,4165,4165,0
20250401,153800,2835055589,4165,4165,4165,4165,0
20250401,153700,2835055589,4165,4165,4165,4165,0
20250401,153600,2835055589,4165,4165,4165,4165,0
20250401,153500,2835055589,4165,4165,4165,4165,0
20250401,153400,2835055589,4165,4165,4165,4165,11155
20250401,153300,2835055589,4165,4165,4165,4165,0
20250401,153200,2835055589,4165,4165,4165,4165,0
20250401,153100,2835055589,4165,4165,4165,4165,0
20250401,153000,2835055589,4165,4165,4165,4165,11155
20250401,152900,2788595014,4150,4150,4150,4150,0
20250401,152800,2788595014,4150,4150,4150,4150,0
20250401,152700,2788595014,4150,4150,4150,4150,0
20250401,152600,2788595014,4150,4150,4150,4150,0
20250401,152500,2788595014,4150,4150,4150,4150,0
20250401,152400,2788595014,4150,4150,4150,4150,0
20250401,152300,2788595014,4150,4150,4150,4150,0
20250401,152200,2788595014,4150,4150,4150,4150,0
20250401,152100,2788595014,4150,4150,4150,4150,0
20250401,152000,2788595014,4150,4150,4150,4150,0
20250401,151900,2788595014,4150,4155,4155,4125,646
20250401,151800,2785923944,4130,4140,4165,4120,7617
20250401,151700,2754404214,4165,4165,4165,4130,4204
20250401,151600,2736947814,4165,4160,4165,4145,3209
20250401,151500,2723587989,4145,4145,4160,4130,1099
20250401,151400,2719032294,4140,4155,4160,4140,1666
20250401,151300,2712123114,4150,4145,4150,4125,3969
20250401,151200,2695725324,4150,4165,4165,4110,4105
20250401,151100,2678784754,4170,4145,4170,4145,503
20250401,151000,2676693519,4160,4135,4160,4135,313
20250401,150900,2675393379,4135,4170,4175,4125,6851
20250401,150800,2647035654,4175,4165,4175,4165,2645
20250401,150700,2636011639,4165,4165,4165,4160,5855
20250401,150600,2611644404,4165,4165,4165,4150,2215
20250401,150500,2602425654,4165,4170,4170,4150,2125
20250401,150400,2593596519,4170,4155,4180,4155,2503
20250401,150300,2583155974,4155,4180,4180,4150,662
20250401,150200,2580408089,4160,4135,4160,4135,698
20250401,150100,2577509014,4130,4130,4160,4130,776
20250401,150000,2574296514,4140,4165,4175,4125,2959
20250401,145900,2562030959,4160,4160,4165,4150,1736
20250401,145800,2554812784,4160,4155,4170,4145,1747
20250401,145700,2547550324,4160,4150,4160,4145,2833
20250401,145600,2535789574,4155,4160,4165,4140,3376
20250401,145500,2521767014,4165,4170,4170,4115,7306
20250401,145400,2491537779,4175,4145,4230,4145,5378
20250401,145300,2469000739,4165,4175,4195,4140,10117
20250401,145200,2426944699,4195,4180,4205,4160,3037
20250401,145100,2414260884,4150,4170,4220,4110,28789
20250401,145000,2294820764,4195,4275,4290,4170,31944
20250401,144900,2160552484,4275,4270,4280,4170,45984
20250401,144800,1966914739,4260,4255,4365,4235,40217
20250401,144700,1794744449,4235,4370,4400,4215,72363
20250401,144600,1484022419,4390,4455,4455,4305,128960
20250401,144500,915544509,4250,4250,4250,4250,0
20250401,144400,915544509,4250,4190,4250,4190,16821
20250401,144300,844449609,4190,4190,4190,4190,1
20250401,144200,844445419,4180,4180,4180,4180,1
20250401,144100,844441239,4190,4185,4190,4185,612
20250401,144000,841878284,4185,4185,4185,4185,0
20250401,143900,841878284,4185,4185,4185,4185,28
20250401,143800,841761104,4190,4190,4190,4190,265
20250401,143700,840650754,4195,4195,4195,4195,340
20250401,143600,839224454,4195,4195,4195,4195,0
20250401,143500,839224454,4195,4185,4195,4185,275
20250401,143400,838073479,4195,4195,4195,4195,0
20250401,143300,838073479,4195,4195,4195,4195,0
20250401,143200,838073479,4195,4195,4195,4195,0
20250401,143100,838073479,4195,4185,4195,4180,589
20250401,143000,835609849,4195,4190,4195,4190,363
20250401,142900,834087179,4190,4190,4190,4190,295
20250401,142800,832851129,4185,4185,4185,4185,0
20250401,142700,832851129,4185,4185,4185,4185,62
20250401,142600,832591659,4190,4190,4190,4190,0
20250401,142500,832591659,4190,4195,4195,4190,346
20250401,142400,831141839,4195,4195,4200,4195,324
20250401,142300,829782034,4195,4195,4195,4195,340
20250401,142200,828355734,4185,4185,4185,4185,266
20250401,142100,827242524,4185,4185,4185,4185,0
20250401,142000,827242524,4185,4185,4185,4185,0
20250401,141900,827242524,4185,4195,4195,4185,695
20250401,141800,824330264,4195,4195,4195,4195,2
20250401,141700,824321874,4180,4180,4180,4180,326
20250401,141600,822959194,4195,4180,4195,4180,605
20250401,141500,820423884,4185,4185,4185,4185,0
20250401,141400,820423884,4185,4185,4185,4185,0
20250401,141300,820423884,4185,4185,4185,4185,460
20250401,141200,818498784,4185,4185,4185,4185,0
20250401,141100,818498784,4185,4190,4195,4185,299
20250401,141000,817246134,4195,4195,4195,4195,0
20250401,140900,817246134,4195,4190,4195,4190,340
20250401,140800,815820329,4190,4175,4190,4175,2
20250401,140700,815811964,4195,4185,4195,4180,636
20250401,140600,813147614,4195,4195,4195,4195,0
20250401,140500,813147614,4195,4190,4195,4190,235
20250401,140400,812162919,4190,4190,4190,4190,2
20250401,140300,812154539,4195,4185,4195,4185,296
20250401,140200,810915469,4195,4185,4195,4185,370
20250401,140100,809364034,4185,4185,4185,4185,26
20250401,140000,809255224,4190,4185,4190,4185,270
20250401,135900,808125249,4185,4185,4185,4185,284
20250401,135800,806936709,4175,4180,4180,4175,665
20250401,135700,804157159,4180,4180,4180,4180,0
20250401,135600,804157159,4180,4180,4180,4180,0
20250401,135500,804157159,4180,4180,4180,4180,395
20250401,135400,802506059,4180,4180,4180,4180,0
20250401,135300,802506059,4180,4180,4180,4180,96
20250401,135200,802104779,4165,4165,4165,4165,0
20250401,135100,802104779,4165,4185,4185,4165,181
20250401,135000,801350674,4190,4170,4190,4150,478
20250401,134900,799354619,4170,4170,4170,4170,10
20250401,134800,799312919,4175,4180,4180,4175,277
20250401,134700,798155079,4185,4185,4185,4185,22
20250401,134600,798063009,4185,4185,4185,4185,0
20250401,134500,798063009,4185,4185,4185,4185,265
20250401,134400,796953984,4185,4185,4185,4185,187
20250401,134300,796171389,4175,4175,4175,4175,78
20250401,134200,795845739,4170,4170,4170,4170,0
20250401,134100,795845739,4170,4170,4170,4170,0
20250401,134000,795845739,4170,4170,4170,4170,258
20250401,133900,794769879,4150,4150,4150,4150,0
20250401,133800,794769879,4150,4155,4165,4150,593
20250401,133700,792305139,4155,4155,4155,4155,0
20250401,133600,792305139,4155,4155,4155,4155,0
20250401,133500,792305139,4155,4185,4185,4155,359
20250401,133400,790804809,4200,4200,4200,4200,0
20250401,133300,790804809,4200,4190,4200,4190,309
20250401,133200,789508414,4190,4185,4190,4185,265
20250401,133100,788399314,4180,4180,4180,4180,480
20250401,133000,786392914,4185,4185,4185,4185,0
20250401,132900,786392914,4185,4185,4185,4185,365
20250401,132800,784865389,4185,4185,4185,4185,0
20250401,132700,784865389,4185,4185,4185,4185,0
20250401,132600,784865389,4185,4200,4200,4185,1510
20250401,132500,778539184,4185,4185,4185,4185,100
20250401,132400,778120684,4185,4185,4185,4185,100
20250401,132300,777702184,4185,4190,4190,4185,88
20250401,132200,777333489,4200,4195,4200,4195,522
20250401,132100,775142374,4195,4195,4195,4195,5
20250401,132000,775121399,4200,4195,4200,4195,334
20250401,131900,773720099,4195,4195,4195,4195,345
20250401,131800,772272824,4185,4185,4185,4185,319
20250401,131700,770937809,4185,4185,4185,4185,38
20250401,131600,770778779,4185,4185,4185,4185,574
20250401,131500,768376589,4185,4185,4185,4185,270
20250401,131400,767246639,4185,4185,4185,4185,20
20250401,131300,767162939,4185,4180,4185,4180,467
20250401,131200,765210749,4180,4180,4180,4180,265
20250401,131100,764103049,4175,4175,4175,4175,0
20250401,131000,764103049,4175,4175,4175,4175,251
20250401,130900,763055124,4155,4155,4155,4155,0
20250401,130800,763055124,4155,4155,4155,4155,200
20250401,130700,762224124,4155,4155,4175,4155,1478
20250401,130600,756075979,4170,4170,4170,4170,87
20250401,130500,755713189,4180,4180,4180,4180,0
20250401,130400,755713189,4180,4175,4180,4175,882
20250401,130300,752027919,4175,4175,4175,4175,31
20250401,130200,751898494,4175,4170,4175,4170,265
20250401,130100,750793404,4175,4175,4175,4175,0
20250401,130000,750793404,4175,4175,4175,4175,100
20250401,125900,750375904,4180,4180,4180,4165,676
20250401,125800,747555054,4165,4175,4175,4165,337
20250401,125700,746150079,4175,4175,4175,4175,13
20250401,125600,746095804,4175,4175,4175,4175,100
20250401,125500,745678304,4170,4170,4170,4170,200
20250401,125400,744844304,4165,4160,4165,4160,634
20250401,125300,742206814,4160,4160,4160,4160,4
20250401,125200,742190174,4185,4185,4185,4160,95
20250401,125100,741792754,4150,4155,4155,4150,933
20250401,125000,737919479,4185,4185,4185,4185,1
20250401,124900,737915294,4195,4195,4195,4125,1596
20250401,124800,731284684,4195,4195,4200,4195,383
20250401,124700,729676674,4195,4200,4200,4195,1393
20250401,124600,723827639,4200,4200,4200,4200,222
20250401,124500,722895239,4200,4200,4200,4200,265
20250401,124400,721782239,4195,4200,4200,4195,283
20250401,124300,720594964,4190,4190,4190,4190,445
20250401,124200,718730414,4190,4180,4190,4180,329
20250401,124100,717352104,4185,4185,4185,4185,154
20250401,124000,716707614,4185,4185,4185,4185,518
20250401,123900,714539784,4185,4180,4185,4180,265
20250401,123800,713431969,4180,4180,4180,4180,0
20250401,123700,713431969,4180,4180,4180,4180,0
20250401,123600,713431969,4180,4185,4185,4180,324
20250401,123500,712076319,4185,4185,4185,4185,0
20250401,123400,712076319,4185,4185,4185,4185,0
20250401,123300,712076319,4185,4185,4185,4185,265
20250401,123200,710967294,4170,4170,4170,4170,0
20250401,123100,710967294,4170,4170,4170,4170,177
20250401,123000,710229204,4190,4170,4190,4170,1996
20250401,122900,701898604,4170,4170,4170,4170,284
20250401,122800,700714324,4170,4170,4170,4170,1
20250401,122700,700710154,4170,4180,4185,4170,472
20250401,122600,698738699,4180,4180,4180,4180,46
20250401,122500,698546419,4180,4170,4180,4160,436
20250401,122400,696725989,4170,4165,4170,4165,109
20250401,122300,696271574,4160,4160,4160,4160,180
20250401,122200,695522774,4160,4160,4160,4160,0
20250401,122100,695522774,4160,4160,4160,4150,208
20250401,122000,694659494,4167,4167,4167,4167,0
20250401,121900,694659494,4167,4160,4167,4150,940
20250401,121800,690755872,4160,4170,4170,4160,50
20250401,121700,690547567,4177,4177,4177,4177,0
20250401,121600,690547567,4177,4177,4177,4177,6
20250401,121500,690522505,4170,4175,4180,4170,450
20250401,121400,688644335,4185,4180,4185,4180,111
20250401,121300,688180115,4175,4175,4175,4175,27
20250401,121200,688067390,4175,4180,4180,4175,119
20250401,121100,687569995,4180,4190,4190,4180,320
20250401,121000,686229735,4190,4190,4190,4190,0
20250401,120900,686229735,4190,4190,4190,4190,0
20250401,120800,686229735,4190,4175,4190,4175,574
20250401,120700,683830885,4175,4175,4175,4175,38
20250401,120600,683672235,4175,4175,4175,4175,12
20250401,120500,683622135,4175,4180,4180,4175,150
20250401,120400,682995305,4180,4180,4180,4180,190
20250401,120300,682201105,4180,4180,4180,4180,36
20250401,120200,682050625,4180,4185,4185,4180,16
20250401,120100,681983715,4185,4185,4185,4185,537
20250401,120000,679736370,4190,4190,4190,4190,0
20250401,115900,679736370,4190,4190,4190,4190,84
20250401,115800,679384410,4190,4180,4190,4180,271
20250401,115700,678249655,4150,4150,4150,4150,75
20250401,115600,677938405,4150,4185,4185,4150,12
20250401,115500,677888395,4190,4185,4190,4180,531
20250401,115400,675667480,4185,4185,4185,4185,177
20250401,115300,674926735,4185,4185,4185,4185,6
20250401,115200,674901625,4185,4185,4185,4185,0
20250401,115100,674901625,4185,4145,4185,4145,1109
20250401,115000,670291575,4145,4175,4175,4145,86
20250401,114900,669934925,4175,4185,4185,4140,200
20250401,114800,669102405,4185,4180,4185,4180,256
20250401,114700,668031050,4190,4195,4195,4190,69
20250401,114600,667741725,4190,4197,4197,4190,160
20250401,114500,667070415,4200,4200,4200,4195,664
20250401,114400,664281620,4200,4200,4200,4200,43
20250401,114300,664101020,4200,4205,4205,4200,228
20250401,114200,663142285,4205,4205,4205,4205,266
20250401,114100,662023755,4210,4205,4210,4205,50
20250401,114000,661813295,4205,4180,4205,4180,56
20250401,113900,661578340,4175,4205,4210,4175,165
20250401,113800,660887665,4150,4215,4215,4150,179
20250401,113700,660140505,4215,4215,4220,4210,931
20250401,113600,656216605,4215,4215,4215,4210,375
20250401,113500,654637305,4220,4220,4220,4220,50
20250401,113400,654426305,4220,4195,4220,4195,1241
20250401,113300,649215650,4195,4205,4205,4190,886
20250401,113200,645501495,4190,4220,4220,4180,440
20250401,113100,643651310,4220,4170,4220,4110,4587
20250401,113000,624563590,4160,4210,4220,4160,1776
20250401,112900,617085280,4200,4210,4210,4200,908
20250401,112800,613266390,4205,4205,4210,4205,744
20250401,112700,610137865,4215,4210,4220,4205,214
20250401,112600,609236565,4210,4215,4215,4205,1524
20250401,112500,602826760,4220,4220,4220,4220,45
20250401,112400,602636860,4205,4220,4220,4205,2796
20250401,112300,590874900,4220,4220,4220,4210,591
20250401,112200,588381350,4220,4210,4220,4210,392
20250401,112100,586728660,4225,4225,4225,4225,44
20250401,112000,586542760,4215,4220,4225,4215,437
20250401,111900,584698145,4220,4220,4225,4220,1957
20250401,111800,576434905,4220,4220,4220,4220,21
20250401,111700,576346285,4225,4215,4225,4210,952
20250401,111600,572333300,4215,4215,4220,4215,87
20250401,111500,571966580,4230,4230,4230,4230,45
20250401,111400,571776230,4220,4225,4235,4220,1028
20250401,111300,567432700,4225,4225,4230,4220,1945
20250401,111200,559220270,4225,4230,4230,4225,80
20250401,111100,558882225,4210,4190,4230,4190,5819
20250401,111000,534360890,4190,4205,4205,4190,253
20250401,110900,533300805,4210,4205,4210,4200,515
20250401,110800,531136330,4205,4185,4210,4185,4225
20250401,110700,513390945,4185,4190,4190,4180,1943
20250401,110600,505257715,4195,4195,4205,4195,1875
20250401,110500,497385120,4195,4195,4200,4190,517
20250401,110400,495216380,4190,4175,4195,4175,3236
20250401,110300,481667220,4170,4165,4175,4165,1899
20250401,110200,473743470,4170,4160,4175,4160,561
20250401,110100,471404090,4160,4150,4160,4150,739
20250401,110000,468330030,4160,4170,4175,4160,2154
20250401,105900,459353510,4175,4160,4175,4160,2006
20250401,105800,450986625,4160,4150,4165,4150,2496
20250401,105700,440619015,4137,4120,4150,4120,2651
20250401,105600,429648230,4120,4115,4120,4115,343
20250401,105500,428236630,4115,4105,4115,4105,651
20250401,105400,425563700,4115,4125,4130,4115,440
20250401,105300,423749410,4120,4135,4145,4000,7304
20250401,105200,394126555,4135,4125,4135,4125,219
20250401,105100,393222680,4120,4135,4135,4120,195
20250401,105000,392416680,4140,4140,4140,4135,68
20250401,104900,392135275,4140,4110,4140,4110,4611
20250401,104800,373076275,4110,4115,4120,4105,336
20250401,104700,371692885,4110,4095,4110,4095,1150
20250401,104600,366968885,4100,4085,4100,4085,861
20250401,104500,363442785,4085,4085,4085,4080,357
20250401,104400,361985740,4080,4070,4080,4070,991
20250401,104300,357944770,4095,4065,4095,4065,1649
20250401,104200,351225295,4065,4070,4070,4065,20
20250401,104100,351143945,4065,4070,4070,4065,293
20250401,104000,349952850,4075,4080,4090,4050,1263
20250401,103900,344794750,4080,4075,4080,4060,1002
20250401,103800,340714040,4095,4095,4095,4095,60
20250401,103700,340468340,4090,4090,4090,4090,700
20250401,103600,337605340,4090,4090,4090,4090,10
20250401,103500,337564440,4065,4065,4065,4065,176
20250401,103400,336849000,4095,4095,4095,4070,276
20250401,103300,335725405,4095,4075,4095,4000,1919
20250401,103200,327943565,4070,4095,4100,4070,575
20250401,103100,325599045,4100,4100,4100,4090,316
20250401,103000,324304455,4100,4075,4100,4070,2696
20250401,102900,313288855,4075,4065,4075,4065,118
20250401,102800,312808535,4060,4080,4080,4060,54
20250401,102700,312589095,4075,4080,4080,4075,12
20250401,102600,312540185,4080,4065,4080,4065,340
20250401,102500,311154310,4050,4055,4055,4050,234
20250401,102400,310206600,4055,4070,4070,4055,319
20250401,102300,308912905,4045,4045,4045,4045,0
20250401,102200,308912905,4045,4065,4065,4045,108
20250401,102100,308474085,4050,4035,4065,4035,617
20250401,102000,305975660,4075,4055,4075,4055,275
20250401,101900,304860340,4075,4060,4075,4060,326
20250401,101800,303533535,4060,4060,4060,4060,907
20250401,101700,299851115,4060,4060,4060,4030,70
20250401,101600,299568645,4060,4070,4070,4035,506
20250401,101500,297516005,4075,4075,4080,4060,1872
20250401,101400,289897990,4075,4045,4110,4045,7921
20250401,101300,257704185,4040,4020,4045,4020,8106
20250401,101200,225036920,4020,4015,4025,4010,3351
20250401,101100,211575905,4010,4010,4010,4010,319
20250401,101000,210296715,4010,4000,4010,3995,1966
20250401,100900,202434140,3995,3995,4000,3995,364
20250401,100800,200978700,3995,3985,3995,3985,1276
20250401,100700,195888780,3980,3980,3980,3980,310
20250401,100600,194654980,3970,3965,3970,3965,271
20250401,100500,193580040,3960,3960,3960,3960,0
20250401,100400,193580040,3960,3950,3960,3950,412
20250401,100300,191950520,3950,3950,3950,3950,144
20250401,100200,191381720,3955,3950,3960,3950,444
20250401,100100,189626065,3945,3950,3950,3945,41
20250401,100000,189464295,3960,3945,3960,3945,932
20250401,095900,185787030,3950,3950,3950,3950,265
20250401,095800,184740280,3965,3965,3965,3965,0
20250401,095700,184740280,3965,3965,3965,3965,51
20250401,095600,184538065,3945,3950,3950,3945,321
20250401,095500,183270395,3945,3950,3950,3945,101
20250401,095400,182871450,3955,3955,3955,3955,325
20250401,095300,181586075,3950,3980,4005,3950,1828
20250401,095200,174290440,3980,3955,3980,3955,371
20250401,095100,172814485,3945,3955,3955,3945,311
20250401,095000,171584940,3945,3945,3945,3945,0
20250401,094900,171584940,3945,3945,3945,3945,15
20250401,094800,171525765,3945,3945,3945,3945,20
20250401,094700,171446865,3945,3945,3945,3930,1039
20250401,094600,167348025,3945,3945,3945,3945,0
20250401,094500,167348025,3945,3945,3945,3945,2
20250401,094400,167340135,3945,3945,3945,3945,0
20250401,094300,167340135,3945,3945,3945,3945,0
20250401,094200,167340135,3945,3940,3945,3940,51
20250401,094100,167139065,3920,3920,3920,3920,0
20250401,094000,167139065,3920,3925,3925,3920,74
20250401,093900,166848760,3925,3925,3925,3925,25
20250401,093800,166750635,3925,3925,3925,3925,0
20250401,093700,166750635,3925,3925,3925,3920,62
20250401,093600,166507310,3955,3955,3955,3955,0
20250401,093500,166507310,3955,3935,3955,3925,2881
20250401,093400,155174525,3935,3935,3935,3935,0
20250401,093300,155174525,3935,3935,3955,3935,19
20250401,093200,155099640,3935,3970,3970,3935,709
20250401,093100,152303125,3975,3975,3975,3975,6
20250401,093000,152279275,3980,3980,3980,3980,933
20250401,092900,148565935,3995,3985,3995,3985,200
20250401,092800,147767755,3985,3955,3985,3955,15
20250401,092700,147708130,3955,3970,3970,3955,173
20250401,092600,147023715,3970,3970,3970,3970,0
20250401,092500,147023715,3970,3980,3985,3970,175
20250401,092400,146327790,3985,3990,4020,3980,245
20250401,092300,145346630,3980,3980,3980,3980,10
20250401,092200,145306830,3980,3980,3980,3980,30
20250401,092100,145187430,3980,3990,3990,3980,520
20250401,092000,143116810,3985,3985,3985,3985,2
20250401,091900,143108840,4005,4000,4005,4000,1900
20250401,091800,135500195,3995,3995,3995,3995,10
20250401,091700,135460245,3960,3975,4000,3960,3262
20250401,091600,122421280,3975,3950,3975,3950,659
20250401,091500,119818205,3975,3960,3975,3950,3225
20250401,091400,107063740,3950,3950,3950,3950,0
20250401,091300,107063740,3950,3955,3990,3950,1524
20250401,091200,101026730,3955,3955,3955,3955,52
20250401,091100,100821070,3975,3995,3995,3975,5403
20250401,091000,79340235,3995,3995,3995,3995,35
20250401,090900,79200410,4000,3970,4000,3970,2654
20250401,090800,68611450,3955,3970,3970,3955,6
20250401,090700,68587705,3965,3965,3965,3965,550
20250401,090600,66406955,3975,3975,3975,3975,1
20250401,090500,66402980,3975,3975,3975,3970,1152
20250401,090400,61826530,3970,3955,3970,3920,1043
20250401,090300,57709865,3955,3925,3955,3925,158
20250401,090200,57086500,3925,3925,3925,3925,69
20250401,090100,56815675,3875,3955,3965,3875,2165
20250401,090000,48304735,3950,3865,3950,3865,12467
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 213400 2835055589 4165 4165 4165 4165 11155
3 20250401 213300 2835055589 4165 4165 4165 4165 0
4 20250401 213200 2835055589 4165 4165 4165 4165 0
5 20250401 213100 2835055589 4165 4165 4165 4165 0
6 20250401 213000 2835055589 4165 4165 4165 4165 0
7 20250401 212900 2835055589 4165 4165 4165 4165 0
8 20250401 212800 2835055589 4165 4165 4165 4165 0
9 20250401 212700 2835055589 4165 4165 4165 4165 0
10 20250401 212600 2835055589 4165 4165 4165 4165 0
11 20250401 212500 2835055589 4165 4165 4165 4165 0
12 20250401 212400 2835055589 4165 4165 4165 4165 0
13 20250401 212300 2835055589 4165 4165 4165 4165 0
14 20250401 212200 2835055589 4165 4165 4165 4165 0
15 20250401 212100 2835055589 4165 4165 4165 4165 0
16 20250401 212000 2835055589 4165 4165 4165 4165 0
17 20250401 211900 2835055589 4165 4165 4165 4165 0
18 20250401 211800 2835055589 4165 4165 4165 4165 0
19 20250401 211700 2835055589 4165 4165 4165 4165 0
20 20250401 211600 2835055589 4165 4165 4165 4165 0
21 20250401 211500 2835055589 4165 4165 4165 4165 0
22 20250401 211400 2835055589 4165 4165 4165 4165 0
23 20250401 211300 2835055589 4165 4165 4165 4165 0
24 20250401 211200 2835055589 4165 4165 4165 4165 0
25 20250401 211100 2835055589 4165 4165 4165 4165 0
26 20250401 211000 2835055589 4165 4165 4165 4165 0
27 20250401 210900 2835055589 4165 4165 4165 4165 0
28 20250401 210800 2835055589 4165 4165 4165 4165 0
29 20250401 210700 2835055589 4165 4165 4165 4165 0
30 20250401 210600 2835055589 4165 4165 4165 4165 0
31 20250401 210500 2835055589 4165 4165 4165 4165 0
32 20250401 210400 2835055589 4165 4165 4165 4165 11155
33 20250401 210300 2835055589 4165 4165 4165 4165 0
34 20250401 210200 2835055589 4165 4165 4165 4165 0
35 20250401 210100 2835055589 4165 4165 4165 4165 0
36 20250401 210000 2835055589 4165 4165 4165 4165 0
37 20250401 205900 2835055589 4165 4165 4165 4165 0
38 20250401 205800 2835055589 4165 4165 4165 4165 0
39 20250401 205700 2835055589 4165 4165 4165 4165 0
40 20250401 205600 2835055589 4165 4165 4165 4165 0
41 20250401 205500 2835055589 4165 4165 4165 4165 0
42 20250401 205400 2835055589 4165 4165 4165 4165 0
43 20250401 205300 2835055589 4165 4165 4165 4165 0
44 20250401 205200 2835055589 4165 4165 4165 4165 0
45 20250401 205100 2835055589 4165 4165 4165 4165 0
46 20250401 205000 2835055589 4165 4165 4165 4165 0
47 20250401 204900 2835055589 4165 4165 4165 4165 0
48 20250401 204800 2835055589 4165 4165 4165 4165 0
49 20250401 204700 2835055589 4165 4165 4165 4165 0
50 20250401 204600 2835055589 4165 4165 4165 4165 0
51 20250401 204500 2835055589 4165 4165 4165 4165 0
52 20250401 204400 2835055589 4165 4165 4165 4165 0
53 20250401 204300 2835055589 4165 4165 4165 4165 0
54 20250401 204200 2835055589 4165 4165 4165 4165 0
55 20250401 204100 2835055589 4165 4165 4165 4165 0
56 20250401 204000 2835055589 4165 4165 4165 4165 0
57 20250401 203900 2835055589 4165 4165 4165 4165 0
58 20250401 203800 2835055589 4165 4165 4165 4165 0
59 20250401 203700 2835055589 4165 4165 4165 4165 0
60 20250401 203600 2835055589 4165 4165 4165 4165 0
61 20250401 203500 2835055589 4165 4165 4165 4165 0
62 20250401 203400 2835055589 4165 4165 4165 4165 11155
63 20250401 203300 2835055589 4165 4165 4165 4165 0
64 20250401 203200 2835055589 4165 4165 4165 4165 0
65 20250401 203100 2835055589 4165 4165 4165 4165 0
66 20250401 203000 2835055589 4165 4165 4165 4165 0
67 20250401 202900 2835055589 4165 4165 4165 4165 0
68 20250401 202800 2835055589 4165 4165 4165 4165 0
69 20250401 202700 2835055589 4165 4165 4165 4165 0
70 20250401 202600 2835055589 4165 4165 4165 4165 0
71 20250401 202500 2835055589 4165 4165 4165 4165 0
72 20250401 202400 2835055589 4165 4165 4165 4165 0
73 20250401 202300 2835055589 4165 4165 4165 4165 0
74 20250401 202200 2835055589 4165 4165 4165 4165 0
75 20250401 202100 2835055589 4165 4165 4165 4165 0
76 20250401 202000 2835055589 4165 4165 4165 4165 0
77 20250401 201900 2835055589 4165 4165 4165 4165 0
78 20250401 201800 2835055589 4165 4165 4165 4165 0
79 20250401 201700 2835055589 4165 4165 4165 4165 0
80 20250401 201600 2835055589 4165 4165 4165 4165 0
81 20250401 201500 2835055589 4165 4165 4165 4165 0
82 20250401 201400 2835055589 4165 4165 4165 4165 0
83 20250401 201300 2835055589 4165 4165 4165 4165 0
84 20250401 201200 2835055589 4165 4165 4165 4165 0
85 20250401 201100 2835055589 4165 4165 4165 4165 0
86 20250401 201000 2835055589 4165 4165 4165 4165 0
87 20250401 200900 2835055589 4165 4165 4165 4165 0
88 20250401 200800 2835055589 4165 4165 4165 4165 0
89 20250401 200700 2835055589 4165 4165 4165 4165 0
90 20250401 200600 2835055589 4165 4165 4165 4165 0
91 20250401 200500 2835055589 4165 4165 4165 4165 0
92 20250401 200400 2835055589 4165 4165 4165 4165 11155
93 20250401 200300 2835055589 4165 4165 4165 4165 0
94 20250401 200200 2835055589 4165 4165 4165 4165 0
95 20250401 200100 2835055589 4165 4165 4165 4165 0
96 20250401 200000 2835055589 4165 4165 4165 4165 0
97 20250401 195900 2835055589 4165 4165 4165 4165 0
98 20250401 195800 2835055589 4165 4165 4165 4165 0
99 20250401 195700 2835055589 4165 4165 4165 4165 0
100 20250401 195600 2835055589 4165 4165 4165 4165 0
101 20250401 195500 2835055589 4165 4165 4165 4165 0
102 20250401 195400 2835055589 4165 4165 4165 4165 0
103 20250401 195300 2835055589 4165 4165 4165 4165 0
104 20250401 195200 2835055589 4165 4165 4165 4165 0
105 20250401 195100 2835055589 4165 4165 4165 4165 0
106 20250401 195000 2835055589 4165 4165 4165 4165 0
107 20250401 194900 2835055589 4165 4165 4165 4165 0
108 20250401 194800 2835055589 4165 4165 4165 4165 0
109 20250401 194700 2835055589 4165 4165 4165 4165 0
110 20250401 194600 2835055589 4165 4165 4165 4165 0
111 20250401 194500 2835055589 4165 4165 4165 4165 0
112 20250401 194400 2835055589 4165 4165 4165 4165 0
113 20250401 194300 2835055589 4165 4165 4165 4165 0
114 20250401 194200 2835055589 4165 4165 4165 4165 0
115 20250401 194100 2835055589 4165 4165 4165 4165 0
116 20250401 194000 2835055589 4165 4165 4165 4165 0
117 20250401 193900 2835055589 4165 4165 4165 4165 0
118 20250401 193800 2835055589 4165 4165 4165 4165 0
119 20250401 193700 2835055589 4165 4165 4165 4165 0
120 20250401 193600 2835055589 4165 4165 4165 4165 0
121 20250401 193500 2835055589 4165 4165 4165 4165 0
122 20250401 193400 2835055589 4165 4165 4165 4165 11155
123 20250401 193300 2835055589 4165 4165 4165 4165 0
124 20250401 193200 2835055589 4165 4165 4165 4165 0
125 20250401 193100 2835055589 4165 4165 4165 4165 0
126 20250401 193000 2835055589 4165 4165 4165 4165 0
127 20250401 192900 2835055589 4165 4165 4165 4165 0
128 20250401 192800 2835055589 4165 4165 4165 4165 0
129 20250401 192700 2835055589 4165 4165 4165 4165 0
130 20250401 192600 2835055589 4165 4165 4165 4165 0
131 20250401 192500 2835055589 4165 4165 4165 4165 0
132 20250401 192400 2835055589 4165 4165 4165 4165 0
133 20250401 192300 2835055589 4165 4165 4165 4165 0
134 20250401 192200 2835055589 4165 4165 4165 4165 0
135 20250401 192100 2835055589 4165 4165 4165 4165 0
136 20250401 192000 2835055589 4165 4165 4165 4165 0
137 20250401 191900 2835055589 4165 4165 4165 4165 0
138 20250401 191800 2835055589 4165 4165 4165 4165 0
139 20250401 191700 2835055589 4165 4165 4165 4165 0
140 20250401 191600 2835055589 4165 4165 4165 4165 0
141 20250401 191500 2835055589 4165 4165 4165 4165 0
142 20250401 191400 2835055589 4165 4165 4165 4165 0
143 20250401 191300 2835055589 4165 4165 4165 4165 0
144 20250401 191200 2835055589 4165 4165 4165 4165 0
145 20250401 191100 2835055589 4165 4165 4165 4165 0
146 20250401 191000 2835055589 4165 4165 4165 4165 0
147 20250401 190900 2835055589 4165 4165 4165 4165 0
148 20250401 190800 2835055589 4165 4165 4165 4165 0
149 20250401 190700 2835055589 4165 4165 4165 4165 0
150 20250401 190600 2835055589 4165 4165 4165 4165 0
151 20250401 190500 2835055589 4165 4165 4165 4165 0
152 20250401 190400 2835055589 4165 4165 4165 4165 11155
153 20250401 190300 2835055589 4165 4165 4165 4165 0
154 20250401 190200 2835055589 4165 4165 4165 4165 0
155 20250401 190100 2835055589 4165 4165 4165 4165 0
156 20250401 190000 2835055589 4165 4165 4165 4165 0
157 20250401 185900 2835055589 4165 4165 4165 4165 0
158 20250401 185800 2835055589 4165 4165 4165 4165 0
159 20250401 185700 2835055589 4165 4165 4165 4165 0
160 20250401 185600 2835055589 4165 4165 4165 4165 0
161 20250401 185500 2835055589 4165 4165 4165 4165 0
162 20250401 185400 2835055589 4165 4165 4165 4165 0
163 20250401 185300 2835055589 4165 4165 4165 4165 0
164 20250401 185200 2835055589 4165 4165 4165 4165 0
165 20250401 185100 2835055589 4165 4165 4165 4165 0
166 20250401 185000 2835055589 4165 4165 4165 4165 0
167 20250401 184900 2835055589 4165 4165 4165 4165 0
168 20250401 184800 2835055589 4165 4165 4165 4165 0
169 20250401 184700 2835055589 4165 4165 4165 4165 0
170 20250401 184600 2835055589 4165 4165 4165 4165 0
171 20250401 184500 2835055589 4165 4165 4165 4165 0
172 20250401 184400 2835055589 4165 4165 4165 4165 0
173 20250401 184300 2835055589 4165 4165 4165 4165 0
174 20250401 184200 2835055589 4165 4165 4165 4165 0
175 20250401 184100 2835055589 4165 4165 4165 4165 0
176 20250401 184000 2835055589 4165 4165 4165 4165 0
177 20250401 183900 2835055589 4165 4165 4165 4165 0
178 20250401 183800 2835055589 4165 4165 4165 4165 0
179 20250401 183700 2835055589 4165 4165 4165 4165 0
180 20250401 183600 2835055589 4165 4165 4165 4165 0
181 20250401 183500 2835055589 4165 4165 4165 4165 0
182 20250401 183400 2835055589 4165 4165 4165 4165 11155
183 20250401 183300 2835055589 4165 4165 4165 4165 0
184 20250401 183200 2835055589 4165 4165 4165 4165 0
185 20250401 183100 2835055589 4165 4165 4165 4165 0
186 20250401 183000 2835055589 4165 4165 4165 4165 0
187 20250401 182900 2835055589 4165 4165 4165 4165 0
188 20250401 182800 2835055589 4165 4165 4165 4165 0
189 20250401 182700 2835055589 4165 4165 4165 4165 0
190 20250401 182600 2835055589 4165 4165 4165 4165 0
191 20250401 182500 2835055589 4165 4165 4165 4165 0
192 20250401 182400 2835055589 4165 4165 4165 4165 0
193 20250401 182300 2835055589 4165 4165 4165 4165 0
194 20250401 182200 2835055589 4165 4165 4165 4165 0
195 20250401 182100 2835055589 4165 4165 4165 4165 0
196 20250401 182000 2835055589 4165 4165 4165 4165 0
197 20250401 181900 2835055589 4165 4165 4165 4165 0
198 20250401 181800 2835055589 4165 4165 4165 4165 0
199 20250401 181700 2835055589 4165 4165 4165 4165 0
200 20250401 181600 2835055589 4165 4165 4165 4165 0
201 20250401 181500 2835055589 4165 4165 4165 4165 0
202 20250401 181400 2835055589 4165 4165 4165 4165 0
203 20250401 181300 2835055589 4165 4165 4165 4165 0
204 20250401 181200 2835055589 4165 4165 4165 4165 0
205 20250401 181100 2835055589 4165 4165 4165 4165 0
206 20250401 181000 2835055589 4165 4165 4165 4165 0
207 20250401 180900 2835055589 4165 4165 4165 4165 0
208 20250401 180800 2835055589 4165 4165 4165 4165 0
209 20250401 180700 2835055589 4165 4165 4165 4165 0
210 20250401 180600 2835055589 4165 4165 4165 4165 0
211 20250401 180500 2835055589 4165 4165 4165 4165 0
212 20250401 180400 2835055589 4165 4165 4165 4165 11155
213 20250401 180300 2835055589 4165 4165 4165 4165 0
214 20250401 180200 2835055589 4165 4165 4165 4165 0
215 20250401 180100 2835055589 4165 4165 4165 4165 0
216 20250401 180000 2835055589 4165 4165 4165 4165 0
217 20250401 175900 2835055589 4165 4165 4165 4165 0
218 20250401 175800 2835055589 4165 4165 4165 4165 0
219 20250401 175700 2835055589 4165 4165 4165 4165 0
220 20250401 175600 2835055589 4165 4165 4165 4165 0
221 20250401 175500 2835055589 4165 4165 4165 4165 0
222 20250401 175400 2835055589 4165 4165 4165 4165 0
223 20250401 175300 2835055589 4165 4165 4165 4165 0
224 20250401 175200 2835055589 4165 4165 4165 4165 0
225 20250401 175100 2835055589 4165 4165 4165 4165 0
226 20250401 175000 2835055589 4165 4165 4165 4165 0
227 20250401 174900 2835055589 4165 4165 4165 4165 0
228 20250401 174800 2835055589 4165 4165 4165 4165 0
229 20250401 174700 2835055589 4165 4165 4165 4165 0
230 20250401 174600 2835055589 4165 4165 4165 4165 0
231 20250401 174500 2835055589 4165 4165 4165 4165 0
232 20250401 174400 2835055589 4165 4165 4165 4165 0
233 20250401 174300 2835055589 4165 4165 4165 4165 0
234 20250401 174200 2835055589 4165 4165 4165 4165 0
235 20250401 174100 2835055589 4165 4165 4165 4165 0
236 20250401 174000 2835055589 4165 4165 4165 4165 0
237 20250401 173900 2835055589 4165 4165 4165 4165 0
238 20250401 173800 2835055589 4165 4165 4165 4165 0
239 20250401 173700 2835055589 4165 4165 4165 4165 0
240 20250401 173600 2835055589 4165 4165 4165 4165 0
241 20250401 173500 2835055589 4165 4165 4165 4165 0
242 20250401 173400 2835055589 4165 4165 4165 4165 11155
243 20250401 173300 2835055589 4165 4165 4165 4165 0
244 20250401 173200 2835055589 4165 4165 4165 4165 0
245 20250401 173100 2835055589 4165 4165 4165 4165 0
246 20250401 173000 2835055589 4165 4165 4165 4165 0
247 20250401 172900 2835055589 4165 4165 4165 4165 0
248 20250401 172800 2835055589 4165 4165 4165 4165 0
249 20250401 172700 2835055589 4165 4165 4165 4165 0
250 20250401 172600 2835055589 4165 4165 4165 4165 0
251 20250401 172500 2835055589 4165 4165 4165 4165 0
252 20250401 172400 2835055589 4165 4165 4165 4165 0
253 20250401 172300 2835055589 4165 4165 4165 4165 0
254 20250401 172200 2835055589 4165 4165 4165 4165 0
255 20250401 172100 2835055589 4165 4165 4165 4165 0
256 20250401 172000 2835055589 4165 4165 4165 4165 0
257 20250401 171900 2835055589 4165 4165 4165 4165 0
258 20250401 171800 2835055589 4165 4165 4165 4165 0
259 20250401 171700 2835055589 4165 4165 4165 4165 0
260 20250401 171600 2835055589 4165 4165 4165 4165 0
261 20250401 171500 2835055589 4165 4165 4165 4165 0
262 20250401 171400 2835055589 4165 4165 4165 4165 0
263 20250401 171300 2835055589 4165 4165 4165 4165 0
264 20250401 171200 2835055589 4165 4165 4165 4165 0
265 20250401 171100 2835055589 4165 4165 4165 4165 0
266 20250401 171000 2835055589 4165 4165 4165 4165 0
267 20250401 170900 2835055589 4165 4165 4165 4165 0
268 20250401 170800 2835055589 4165 4165 4165 4165 0
269 20250401 170700 2835055589 4165 4165 4165 4165 0
270 20250401 170600 2835055589 4165 4165 4165 4165 0
271 20250401 170500 2835055589 4165 4165 4165 4165 0
272 20250401 170400 2835055589 4165 4165 4165 4165 11155
273 20250401 170300 2835055589 4165 4165 4165 4165 0
274 20250401 170200 2835055589 4165 4165 4165 4165 0
275 20250401 170100 2835055589 4165 4165 4165 4165 0
276 20250401 170000 2835055589 4165 4165 4165 4165 0
277 20250401 165900 2835055589 4165 4165 4165 4165 0
278 20250401 165800 2835055589 4165 4165 4165 4165 0
279 20250401 165700 2835055589 4165 4165 4165 4165 0
280 20250401 165600 2835055589 4165 4165 4165 4165 0
281 20250401 165500 2835055589 4165 4165 4165 4165 0
282 20250401 165400 2835055589 4165 4165 4165 4165 0
283 20250401 165300 2835055589 4165 4165 4165 4165 0
284 20250401 165200 2835055589 4165 4165 4165 4165 0
285 20250401 165100 2835055589 4165 4165 4165 4165 0
286 20250401 165000 2835055589 4165 4165 4165 4165 0
287 20250401 164900 2835055589 4165 4165 4165 4165 0
288 20250401 164800 2835055589 4165 4165 4165 4165 0
289 20250401 164700 2835055589 4165 4165 4165 4165 0
290 20250401 164600 2835055589 4165 4165 4165 4165 0
291 20250401 164500 2835055589 4165 4165 4165 4165 0
292 20250401 164400 2835055589 4165 4165 4165 4165 0
293 20250401 164300 2835055589 4165 4165 4165 4165 0
294 20250401 164200 2835055589 4165 4165 4165 4165 0
295 20250401 164100 2835055589 4165 4165 4165 4165 0
296 20250401 164000 2835055589 4165 4165 4165 4165 0
297 20250401 163900 2835055589 4165 4165 4165 4165 0
298 20250401 163800 2835055589 4165 4165 4165 4165 0
299 20250401 163700 2835055589 4165 4165 4165 4165 0
300 20250401 163600 2835055589 4165 4165 4165 4165 0
301 20250401 163500 2835055589 4165 4165 4165 4165 0
302 20250401 163400 2835055589 4165 4165 4165 4165 11155
303 20250401 163300 2835055589 4165 4165 4165 4165 0
304 20250401 163200 2835055589 4165 4165 4165 4165 0
305 20250401 163100 2835055589 4165 4165 4165 4165 0
306 20250401 163000 2835055589 4165 4165 4165 4165 0
307 20250401 162900 2835055589 4165 4165 4165 4165 0
308 20250401 162800 2835055589 4165 4165 4165 4165 0
309 20250401 162700 2835055589 4165 4165 4165 4165 0
310 20250401 162600 2835055589 4165 4165 4165 4165 0
311 20250401 162500 2835055589 4165 4165 4165 4165 0
312 20250401 162400 2835055589 4165 4165 4165 4165 0
313 20250401 162300 2835055589 4165 4165 4165 4165 0
314 20250401 162200 2835055589 4165 4165 4165 4165 0
315 20250401 162100 2835055589 4165 4165 4165 4165 0
316 20250401 162000 2835055589 4165 4165 4165 4165 0
317 20250401 161900 2835055589 4165 4165 4165 4165 0
318 20250401 161800 2835055589 4165 4165 4165 4165 0
319 20250401 161700 2835055589 4165 4165 4165 4165 0
320 20250401 161600 2835055589 4165 4165 4165 4165 0
321 20250401 161500 2835055589 4165 4165 4165 4165 0
322 20250401 161400 2835055589 4165 4165 4165 4165 0
323 20250401 161300 2835055589 4165 4165 4165 4165 0
324 20250401 161200 2835055589 4165 4165 4165 4165 0
325 20250401 161100 2835055589 4165 4165 4165 4165 0
326 20250401 161000 2835055589 4165 4165 4165 4165 0
327 20250401 160900 2835055589 4165 4165 4165 4165 0
328 20250401 160800 2835055589 4165 4165 4165 4165 0
329 20250401 160700 2835055589 4165 4165 4165 4165 0
330 20250401 160600 2835055589 4165 4165 4165 4165 0
331 20250401 160500 2835055589 4165 4165 4165 4165 0
332 20250401 160400 2835055589 4165 4165 4165 4165 11155
333 20250401 160300 2835055589 4165 4165 4165 4165 0
334 20250401 160200 2835055589 4165 4165 4165 4165 0
335 20250401 160100 2835055589 4165 4165 4165 4165 0
336 20250401 160000 2835055589 4165 4165 4165 4165 0
337 20250401 155900 2835055589 4165 4165 4165 4165 0
338 20250401 155800 2835055589 4165 4165 4165 4165 0
339 20250401 155700 2835055589 4165 4165 4165 4165 0
340 20250401 155600 2835055589 4165 4165 4165 4165 0
341 20250401 155500 2835055589 4165 4165 4165 4165 0
342 20250401 155400 2835055589 4165 4165 4165 4165 0
343 20250401 155300 2835055589 4165 4165 4165 4165 0
344 20250401 155200 2835055589 4165 4165 4165 4165 0
345 20250401 155100 2835055589 4165 4165 4165 4165 0
346 20250401 155000 2835055589 4165 4165 4165 4165 0
347 20250401 154900 2835055589 4165 4165 4165 4165 0
348 20250401 154800 2835055589 4165 4165 4165 4165 0
349 20250401 154700 2835055589 4165 4165 4165 4165 0
350 20250401 154600 2835055589 4165 4165 4165 4165 0
351 20250401 154500 2835055589 4165 4165 4165 4165 0
352 20250401 154400 2835055589 4165 4165 4165 4165 0
353 20250401 154300 2835055589 4165 4165 4165 4165 0
354 20250401 154200 2835055589 4165 4165 4165 4165 0
355 20250401 154100 2835055589 4165 4165 4165 4165 0
356 20250401 154000 2835055589 4165 4165 4165 4165 0
357 20250401 153900 2835055589 4165 4165 4165 4165 0
358 20250401 153800 2835055589 4165 4165 4165 4165 0
359 20250401 153700 2835055589 4165 4165 4165 4165 0
360 20250401 153600 2835055589 4165 4165 4165 4165 0
361 20250401 153500 2835055589 4165 4165 4165 4165 0
362 20250401 153400 2835055589 4165 4165 4165 4165 11155
363 20250401 153300 2835055589 4165 4165 4165 4165 0
364 20250401 153200 2835055589 4165 4165 4165 4165 0
365 20250401 153100 2835055589 4165 4165 4165 4165 0
366 20250401 153000 2835055589 4165 4165 4165 4165 11155
367 20250401 152900 2788595014 4150 4150 4150 4150 0
368 20250401 152800 2788595014 4150 4150 4150 4150 0
369 20250401 152700 2788595014 4150 4150 4150 4150 0
370 20250401 152600 2788595014 4150 4150 4150 4150 0
371 20250401 152500 2788595014 4150 4150 4150 4150 0
372 20250401 152400 2788595014 4150 4150 4150 4150 0
373 20250401 152300 2788595014 4150 4150 4150 4150 0
374 20250401 152200 2788595014 4150 4150 4150 4150 0
375 20250401 152100 2788595014 4150 4150 4150 4150 0
376 20250401 152000 2788595014 4150 4150 4150 4150 0
377 20250401 151900 2788595014 4150 4155 4155 4125 646
378 20250401 151800 2785923944 4130 4140 4165 4120 7617
379 20250401 151700 2754404214 4165 4165 4165 4130 4204
380 20250401 151600 2736947814 4165 4160 4165 4145 3209
381 20250401 151500 2723587989 4145 4145 4160 4130 1099
382 20250401 151400 2719032294 4140 4155 4160 4140 1666
383 20250401 151300 2712123114 4150 4145 4150 4125 3969
384 20250401 151200 2695725324 4150 4165 4165 4110 4105
385 20250401 151100 2678784754 4170 4145 4170 4145 503
386 20250401 151000 2676693519 4160 4135 4160 4135 313
387 20250401 150900 2675393379 4135 4170 4175 4125 6851
388 20250401 150800 2647035654 4175 4165 4175 4165 2645
389 20250401 150700 2636011639 4165 4165 4165 4160 5855
390 20250401 150600 2611644404 4165 4165 4165 4150 2215
391 20250401 150500 2602425654 4165 4170 4170 4150 2125
392 20250401 150400 2593596519 4170 4155 4180 4155 2503
393 20250401 150300 2583155974 4155 4180 4180 4150 662
394 20250401 150200 2580408089 4160 4135 4160 4135 698
395 20250401 150100 2577509014 4130 4130 4160 4130 776
396 20250401 150000 2574296514 4140 4165 4175 4125 2959
397 20250401 145900 2562030959 4160 4160 4165 4150 1736
398 20250401 145800 2554812784 4160 4155 4170 4145 1747
399 20250401 145700 2547550324 4160 4150 4160 4145 2833
400 20250401 145600 2535789574 4155 4160 4165 4140 3376
401 20250401 145500 2521767014 4165 4170 4170 4115 7306
402 20250401 145400 2491537779 4175 4145 4230 4145 5378
403 20250401 145300 2469000739 4165 4175 4195 4140 10117
404 20250401 145200 2426944699 4195 4180 4205 4160 3037
405 20250401 145100 2414260884 4150 4170 4220 4110 28789
406 20250401 145000 2294820764 4195 4275 4290 4170 31944
407 20250401 144900 2160552484 4275 4270 4280 4170 45984
408 20250401 144800 1966914739 4260 4255 4365 4235 40217
409 20250401 144700 1794744449 4235 4370 4400 4215 72363
410 20250401 144600 1484022419 4390 4455 4455 4305 128960
411 20250401 144500 915544509 4250 4250 4250 4250 0
412 20250401 144400 915544509 4250 4190 4250 4190 16821
413 20250401 144300 844449609 4190 4190 4190 4190 1
414 20250401 144200 844445419 4180 4180 4180 4180 1
415 20250401 144100 844441239 4190 4185 4190 4185 612
416 20250401 144000 841878284 4185 4185 4185 4185 0
417 20250401 143900 841878284 4185 4185 4185 4185 28
418 20250401 143800 841761104 4190 4190 4190 4190 265
419 20250401 143700 840650754 4195 4195 4195 4195 340
420 20250401 143600 839224454 4195 4195 4195 4195 0
421 20250401 143500 839224454 4195 4185 4195 4185 275
422 20250401 143400 838073479 4195 4195 4195 4195 0
423 20250401 143300 838073479 4195 4195 4195 4195 0
424 20250401 143200 838073479 4195 4195 4195 4195 0
425 20250401 143100 838073479 4195 4185 4195 4180 589
426 20250401 143000 835609849 4195 4190 4195 4190 363
427 20250401 142900 834087179 4190 4190 4190 4190 295
428 20250401 142800 832851129 4185 4185 4185 4185 0
429 20250401 142700 832851129 4185 4185 4185 4185 62
430 20250401 142600 832591659 4190 4190 4190 4190 0
431 20250401 142500 832591659 4190 4195 4195 4190 346
432 20250401 142400 831141839 4195 4195 4200 4195 324
433 20250401 142300 829782034 4195 4195 4195 4195 340
434 20250401 142200 828355734 4185 4185 4185 4185 266
435 20250401 142100 827242524 4185 4185 4185 4185 0
436 20250401 142000 827242524 4185 4185 4185 4185 0
437 20250401 141900 827242524 4185 4195 4195 4185 695
438 20250401 141800 824330264 4195 4195 4195 4195 2
439 20250401 141700 824321874 4180 4180 4180 4180 326
440 20250401 141600 822959194 4195 4180 4195 4180 605
441 20250401 141500 820423884 4185 4185 4185 4185 0
442 20250401 141400 820423884 4185 4185 4185 4185 0
443 20250401 141300 820423884 4185 4185 4185 4185 460
444 20250401 141200 818498784 4185 4185 4185 4185 0
445 20250401 141100 818498784 4185 4190 4195 4185 299
446 20250401 141000 817246134 4195 4195 4195 4195 0
447 20250401 140900 817246134 4195 4190 4195 4190 340
448 20250401 140800 815820329 4190 4175 4190 4175 2
449 20250401 140700 815811964 4195 4185 4195 4180 636
450 20250401 140600 813147614 4195 4195 4195 4195 0
451 20250401 140500 813147614 4195 4190 4195 4190 235
452 20250401 140400 812162919 4190 4190 4190 4190 2
453 20250401 140300 812154539 4195 4185 4195 4185 296
454 20250401 140200 810915469 4195 4185 4195 4185 370
455 20250401 140100 809364034 4185 4185 4185 4185 26
456 20250401 140000 809255224 4190 4185 4190 4185 270
457 20250401 135900 808125249 4185 4185 4185 4185 284
458 20250401 135800 806936709 4175 4180 4180 4175 665
459 20250401 135700 804157159 4180 4180 4180 4180 0
460 20250401 135600 804157159 4180 4180 4180 4180 0
461 20250401 135500 804157159 4180 4180 4180 4180 395
462 20250401 135400 802506059 4180 4180 4180 4180 0
463 20250401 135300 802506059 4180 4180 4180 4180 96
464 20250401 135200 802104779 4165 4165 4165 4165 0
465 20250401 135100 802104779 4165 4185 4185 4165 181
466 20250401 135000 801350674 4190 4170 4190 4150 478
467 20250401 134900 799354619 4170 4170 4170 4170 10
468 20250401 134800 799312919 4175 4180 4180 4175 277
469 20250401 134700 798155079 4185 4185 4185 4185 22
470 20250401 134600 798063009 4185 4185 4185 4185 0
471 20250401 134500 798063009 4185 4185 4185 4185 265
472 20250401 134400 796953984 4185 4185 4185 4185 187
473 20250401 134300 796171389 4175 4175 4175 4175 78
474 20250401 134200 795845739 4170 4170 4170 4170 0
475 20250401 134100 795845739 4170 4170 4170 4170 0
476 20250401 134000 795845739 4170 4170 4170 4170 258
477 20250401 133900 794769879 4150 4150 4150 4150 0
478 20250401 133800 794769879 4150 4155 4165 4150 593
479 20250401 133700 792305139 4155 4155 4155 4155 0
480 20250401 133600 792305139 4155 4155 4155 4155 0
481 20250401 133500 792305139 4155 4185 4185 4155 359
482 20250401 133400 790804809 4200 4200 4200 4200 0
483 20250401 133300 790804809 4200 4190 4200 4190 309
484 20250401 133200 789508414 4190 4185 4190 4185 265
485 20250401 133100 788399314 4180 4180 4180 4180 480
486 20250401 133000 786392914 4185 4185 4185 4185 0
487 20250401 132900 786392914 4185 4185 4185 4185 365
488 20250401 132800 784865389 4185 4185 4185 4185 0
489 20250401 132700 784865389 4185 4185 4185 4185 0
490 20250401 132600 784865389 4185 4200 4200 4185 1510
491 20250401 132500 778539184 4185 4185 4185 4185 100
492 20250401 132400 778120684 4185 4185 4185 4185 100
493 20250401 132300 777702184 4185 4190 4190 4185 88
494 20250401 132200 777333489 4200 4195 4200 4195 522
495 20250401 132100 775142374 4195 4195 4195 4195 5
496 20250401 132000 775121399 4200 4195 4200 4195 334
497 20250401 131900 773720099 4195 4195 4195 4195 345
498 20250401 131800 772272824 4185 4185 4185 4185 319
499 20250401 131700 770937809 4185 4185 4185 4185 38
500 20250401 131600 770778779 4185 4185 4185 4185 574
501 20250401 131500 768376589 4185 4185 4185 4185 270
502 20250401 131400 767246639 4185 4185 4185 4185 20
503 20250401 131300 767162939 4185 4180 4185 4180 467
504 20250401 131200 765210749 4180 4180 4180 4180 265
505 20250401 131100 764103049 4175 4175 4175 4175 0
506 20250401 131000 764103049 4175 4175 4175 4175 251
507 20250401 130900 763055124 4155 4155 4155 4155 0
508 20250401 130800 763055124 4155 4155 4155 4155 200
509 20250401 130700 762224124 4155 4155 4175 4155 1478
510 20250401 130600 756075979 4170 4170 4170 4170 87
511 20250401 130500 755713189 4180 4180 4180 4180 0
512 20250401 130400 755713189 4180 4175 4180 4175 882
513 20250401 130300 752027919 4175 4175 4175 4175 31
514 20250401 130200 751898494 4175 4170 4175 4170 265
515 20250401 130100 750793404 4175 4175 4175 4175 0
516 20250401 130000 750793404 4175 4175 4175 4175 100
517 20250401 125900 750375904 4180 4180 4180 4165 676
518 20250401 125800 747555054 4165 4175 4175 4165 337
519 20250401 125700 746150079 4175 4175 4175 4175 13
520 20250401 125600 746095804 4175 4175 4175 4175 100
521 20250401 125500 745678304 4170 4170 4170 4170 200
522 20250401 125400 744844304 4165 4160 4165 4160 634
523 20250401 125300 742206814 4160 4160 4160 4160 4
524 20250401 125200 742190174 4185 4185 4185 4160 95
525 20250401 125100 741792754 4150 4155 4155 4150 933
526 20250401 125000 737919479 4185 4185 4185 4185 1
527 20250401 124900 737915294 4195 4195 4195 4125 1596
528 20250401 124800 731284684 4195 4195 4200 4195 383
529 20250401 124700 729676674 4195 4200 4200 4195 1393
530 20250401 124600 723827639 4200 4200 4200 4200 222
531 20250401 124500 722895239 4200 4200 4200 4200 265
532 20250401 124400 721782239 4195 4200 4200 4195 283
533 20250401 124300 720594964 4190 4190 4190 4190 445
534 20250401 124200 718730414 4190 4180 4190 4180 329
535 20250401 124100 717352104 4185 4185 4185 4185 154
536 20250401 124000 716707614 4185 4185 4185 4185 518
537 20250401 123900 714539784 4185 4180 4185 4180 265
538 20250401 123800 713431969 4180 4180 4180 4180 0
539 20250401 123700 713431969 4180 4180 4180 4180 0
540 20250401 123600 713431969 4180 4185 4185 4180 324
541 20250401 123500 712076319 4185 4185 4185 4185 0
542 20250401 123400 712076319 4185 4185 4185 4185 0
543 20250401 123300 712076319 4185 4185 4185 4185 265
544 20250401 123200 710967294 4170 4170 4170 4170 0
545 20250401 123100 710967294 4170 4170 4170 4170 177
546 20250401 123000 710229204 4190 4170 4190 4170 1996
547 20250401 122900 701898604 4170 4170 4170 4170 284
548 20250401 122800 700714324 4170 4170 4170 4170 1
549 20250401 122700 700710154 4170 4180 4185 4170 472
550 20250401 122600 698738699 4180 4180 4180 4180 46
551 20250401 122500 698546419 4180 4170 4180 4160 436
552 20250401 122400 696725989 4170 4165 4170 4165 109
553 20250401 122300 696271574 4160 4160 4160 4160 180
554 20250401 122200 695522774 4160 4160 4160 4160 0
555 20250401 122100 695522774 4160 4160 4160 4150 208
556 20250401 122000 694659494 4167 4167 4167 4167 0
557 20250401 121900 694659494 4167 4160 4167 4150 940
558 20250401 121800 690755872 4160 4170 4170 4160 50
559 20250401 121700 690547567 4177 4177 4177 4177 0
560 20250401 121600 690547567 4177 4177 4177 4177 6
561 20250401 121500 690522505 4170 4175 4180 4170 450
562 20250401 121400 688644335 4185 4180 4185 4180 111
563 20250401 121300 688180115 4175 4175 4175 4175 27
564 20250401 121200 688067390 4175 4180 4180 4175 119
565 20250401 121100 687569995 4180 4190 4190 4180 320
566 20250401 121000 686229735 4190 4190 4190 4190 0
567 20250401 120900 686229735 4190 4190 4190 4190 0
568 20250401 120800 686229735 4190 4175 4190 4175 574
569 20250401 120700 683830885 4175 4175 4175 4175 38
570 20250401 120600 683672235 4175 4175 4175 4175 12
571 20250401 120500 683622135 4175 4180 4180 4175 150
572 20250401 120400 682995305 4180 4180 4180 4180 190
573 20250401 120300 682201105 4180 4180 4180 4180 36
574 20250401 120200 682050625 4180 4185 4185 4180 16
575 20250401 120100 681983715 4185 4185 4185 4185 537
576 20250401 120000 679736370 4190 4190 4190 4190 0
577 20250401 115900 679736370 4190 4190 4190 4190 84
578 20250401 115800 679384410 4190 4180 4190 4180 271
579 20250401 115700 678249655 4150 4150 4150 4150 75
580 20250401 115600 677938405 4150 4185 4185 4150 12
581 20250401 115500 677888395 4190 4185 4190 4180 531
582 20250401 115400 675667480 4185 4185 4185 4185 177
583 20250401 115300 674926735 4185 4185 4185 4185 6
584 20250401 115200 674901625 4185 4185 4185 4185 0
585 20250401 115100 674901625 4185 4145 4185 4145 1109
586 20250401 115000 670291575 4145 4175 4175 4145 86
587 20250401 114900 669934925 4175 4185 4185 4140 200
588 20250401 114800 669102405 4185 4180 4185 4180 256
589 20250401 114700 668031050 4190 4195 4195 4190 69
590 20250401 114600 667741725 4190 4197 4197 4190 160
591 20250401 114500 667070415 4200 4200 4200 4195 664
592 20250401 114400 664281620 4200 4200 4200 4200 43
593 20250401 114300 664101020 4200 4205 4205 4200 228
594 20250401 114200 663142285 4205 4205 4205 4205 266
595 20250401 114100 662023755 4210 4205 4210 4205 50
596 20250401 114000 661813295 4205 4180 4205 4180 56
597 20250401 113900 661578340 4175 4205 4210 4175 165
598 20250401 113800 660887665 4150 4215 4215 4150 179
599 20250401 113700 660140505 4215 4215 4220 4210 931
600 20250401 113600 656216605 4215 4215 4215 4210 375
601 20250401 113500 654637305 4220 4220 4220 4220 50
602 20250401 113400 654426305 4220 4195 4220 4195 1241
603 20250401 113300 649215650 4195 4205 4205 4190 886
604 20250401 113200 645501495 4190 4220 4220 4180 440
605 20250401 113100 643651310 4220 4170 4220 4110 4587
606 20250401 113000 624563590 4160 4210 4220 4160 1776
607 20250401 112900 617085280 4200 4210 4210 4200 908
608 20250401 112800 613266390 4205 4205 4210 4205 744
609 20250401 112700 610137865 4215 4210 4220 4205 214
610 20250401 112600 609236565 4210 4215 4215 4205 1524
611 20250401 112500 602826760 4220 4220 4220 4220 45
612 20250401 112400 602636860 4205 4220 4220 4205 2796
613 20250401 112300 590874900 4220 4220 4220 4210 591
614 20250401 112200 588381350 4220 4210 4220 4210 392
615 20250401 112100 586728660 4225 4225 4225 4225 44
616 20250401 112000 586542760 4215 4220 4225 4215 437
617 20250401 111900 584698145 4220 4220 4225 4220 1957
618 20250401 111800 576434905 4220 4220 4220 4220 21
619 20250401 111700 576346285 4225 4215 4225 4210 952
620 20250401 111600 572333300 4215 4215 4220 4215 87
621 20250401 111500 571966580 4230 4230 4230 4230 45
622 20250401 111400 571776230 4220 4225 4235 4220 1028
623 20250401 111300 567432700 4225 4225 4230 4220 1945
624 20250401 111200 559220270 4225 4230 4230 4225 80
625 20250401 111100 558882225 4210 4190 4230 4190 5819
626 20250401 111000 534360890 4190 4205 4205 4190 253
627 20250401 110900 533300805 4210 4205 4210 4200 515
628 20250401 110800 531136330 4205 4185 4210 4185 4225
629 20250401 110700 513390945 4185 4190 4190 4180 1943
630 20250401 110600 505257715 4195 4195 4205 4195 1875
631 20250401 110500 497385120 4195 4195 4200 4190 517
632 20250401 110400 495216380 4190 4175 4195 4175 3236
633 20250401 110300 481667220 4170 4165 4175 4165 1899
634 20250401 110200 473743470 4170 4160 4175 4160 561
635 20250401 110100 471404090 4160 4150 4160 4150 739
636 20250401 110000 468330030 4160 4170 4175 4160 2154
637 20250401 105900 459353510 4175 4160 4175 4160 2006
638 20250401 105800 450986625 4160 4150 4165 4150 2496
639 20250401 105700 440619015 4137 4120 4150 4120 2651
640 20250401 105600 429648230 4120 4115 4120 4115 343
641 20250401 105500 428236630 4115 4105 4115 4105 651
642 20250401 105400 425563700 4115 4125 4130 4115 440
643 20250401 105300 423749410 4120 4135 4145 4000 7304
644 20250401 105200 394126555 4135 4125 4135 4125 219
645 20250401 105100 393222680 4120 4135 4135 4120 195
646 20250401 105000 392416680 4140 4140 4140 4135 68
647 20250401 104900 392135275 4140 4110 4140 4110 4611
648 20250401 104800 373076275 4110 4115 4120 4105 336
649 20250401 104700 371692885 4110 4095 4110 4095 1150
650 20250401 104600 366968885 4100 4085 4100 4085 861
651 20250401 104500 363442785 4085 4085 4085 4080 357
652 20250401 104400 361985740 4080 4070 4080 4070 991
653 20250401 104300 357944770 4095 4065 4095 4065 1649
654 20250401 104200 351225295 4065 4070 4070 4065 20
655 20250401 104100 351143945 4065 4070 4070 4065 293
656 20250401 104000 349952850 4075 4080 4090 4050 1263
657 20250401 103900 344794750 4080 4075 4080 4060 1002
658 20250401 103800 340714040 4095 4095 4095 4095 60
659 20250401 103700 340468340 4090 4090 4090 4090 700
660 20250401 103600 337605340 4090 4090 4090 4090 10
661 20250401 103500 337564440 4065 4065 4065 4065 176
662 20250401 103400 336849000 4095 4095 4095 4070 276
663 20250401 103300 335725405 4095 4075 4095 4000 1919
664 20250401 103200 327943565 4070 4095 4100 4070 575
665 20250401 103100 325599045 4100 4100 4100 4090 316
666 20250401 103000 324304455 4100 4075 4100 4070 2696
667 20250401 102900 313288855 4075 4065 4075 4065 118
668 20250401 102800 312808535 4060 4080 4080 4060 54
669 20250401 102700 312589095 4075 4080 4080 4075 12
670 20250401 102600 312540185 4080 4065 4080 4065 340
671 20250401 102500 311154310 4050 4055 4055 4050 234
672 20250401 102400 310206600 4055 4070 4070 4055 319
673 20250401 102300 308912905 4045 4045 4045 4045 0
674 20250401 102200 308912905 4045 4065 4065 4045 108
675 20250401 102100 308474085 4050 4035 4065 4035 617
676 20250401 102000 305975660 4075 4055 4075 4055 275
677 20250401 101900 304860340 4075 4060 4075 4060 326
678 20250401 101800 303533535 4060 4060 4060 4060 907
679 20250401 101700 299851115 4060 4060 4060 4030 70
680 20250401 101600 299568645 4060 4070 4070 4035 506
681 20250401 101500 297516005 4075 4075 4080 4060 1872
682 20250401 101400 289897990 4075 4045 4110 4045 7921
683 20250401 101300 257704185 4040 4020 4045 4020 8106
684 20250401 101200 225036920 4020 4015 4025 4010 3351
685 20250401 101100 211575905 4010 4010 4010 4010 319
686 20250401 101000 210296715 4010 4000 4010 3995 1966
687 20250401 100900 202434140 3995 3995 4000 3995 364
688 20250401 100800 200978700 3995 3985 3995 3985 1276
689 20250401 100700 195888780 3980 3980 3980 3980 310
690 20250401 100600 194654980 3970 3965 3970 3965 271
691 20250401 100500 193580040 3960 3960 3960 3960 0
692 20250401 100400 193580040 3960 3950 3960 3950 412
693 20250401 100300 191950520 3950 3950 3950 3950 144
694 20250401 100200 191381720 3955 3950 3960 3950 444
695 20250401 100100 189626065 3945 3950 3950 3945 41
696 20250401 100000 189464295 3960 3945 3960 3945 932
697 20250401 095900 185787030 3950 3950 3950 3950 265
698 20250401 095800 184740280 3965 3965 3965 3965 0
699 20250401 095700 184740280 3965 3965 3965 3965 51
700 20250401 095600 184538065 3945 3950 3950 3945 321
701 20250401 095500 183270395 3945 3950 3950 3945 101
702 20250401 095400 182871450 3955 3955 3955 3955 325
703 20250401 095300 181586075 3950 3980 4005 3950 1828
704 20250401 095200 174290440 3980 3955 3980 3955 371
705 20250401 095100 172814485 3945 3955 3955 3945 311
706 20250401 095000 171584940 3945 3945 3945 3945 0
707 20250401 094900 171584940 3945 3945 3945 3945 15
708 20250401 094800 171525765 3945 3945 3945 3945 20
709 20250401 094700 171446865 3945 3945 3945 3930 1039
710 20250401 094600 167348025 3945 3945 3945 3945 0
711 20250401 094500 167348025 3945 3945 3945 3945 2
712 20250401 094400 167340135 3945 3945 3945 3945 0
713 20250401 094300 167340135 3945 3945 3945 3945 0
714 20250401 094200 167340135 3945 3940 3945 3940 51
715 20250401 094100 167139065 3920 3920 3920 3920 0
716 20250401 094000 167139065 3920 3925 3925 3920 74
717 20250401 093900 166848760 3925 3925 3925 3925 25
718 20250401 093800 166750635 3925 3925 3925 3925 0
719 20250401 093700 166750635 3925 3925 3925 3920 62
720 20250401 093600 166507310 3955 3955 3955 3955 0
721 20250401 093500 166507310 3955 3935 3955 3925 2881
722 20250401 093400 155174525 3935 3935 3935 3935 0
723 20250401 093300 155174525 3935 3935 3955 3935 19
724 20250401 093200 155099640 3935 3970 3970 3935 709
725 20250401 093100 152303125 3975 3975 3975 3975 6
726 20250401 093000 152279275 3980 3980 3980 3980 933
727 20250401 092900 148565935 3995 3985 3995 3985 200
728 20250401 092800 147767755 3985 3955 3985 3955 15
729 20250401 092700 147708130 3955 3970 3970 3955 173
730 20250401 092600 147023715 3970 3970 3970 3970 0
731 20250401 092500 147023715 3970 3980 3985 3970 175
732 20250401 092400 146327790 3985 3990 4020 3980 245
733 20250401 092300 145346630 3980 3980 3980 3980 10
734 20250401 092200 145306830 3980 3980 3980 3980 30
735 20250401 092100 145187430 3980 3990 3990 3980 520
736 20250401 092000 143116810 3985 3985 3985 3985 2
737 20250401 091900 143108840 4005 4000 4005 4000 1900
738 20250401 091800 135500195 3995 3995 3995 3995 10
739 20250401 091700 135460245 3960 3975 4000 3960 3262
740 20250401 091600 122421280 3975 3950 3975 3950 659
741 20250401 091500 119818205 3975 3960 3975 3950 3225
742 20250401 091400 107063740 3950 3950 3950 3950 0
743 20250401 091300 107063740 3950 3955 3990 3950 1524
744 20250401 091200 101026730 3955 3955 3955 3955 52
745 20250401 091100 100821070 3975 3995 3995 3975 5403
746 20250401 091000 79340235 3995 3995 3995 3995 35
747 20250401 090900 79200410 4000 3970 4000 3970 2654
748 20250401 090800 68611450 3955 3970 3970 3955 6
749 20250401 090700 68587705 3965 3965 3965 3965 550
750 20250401 090600 66406955 3975 3975 3975 3975 1
751 20250401 090500 66402980 3975 3975 3975 3970 1152
752 20250401 090400 61826530 3970 3955 3970 3920 1043
753 20250401 090300 57709865 3955 3925 3955 3925 158
754 20250401 090200 57086500 3925 3925 3925 3925 69
755 20250401 090100 56815675 3875 3955 3965 3875 2165
756 20250401 090000 48304735 3950 3865 3950 3865 12467