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

780
462510/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,780 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,215800,584011355,8030,8030,8030,8030,1291
20250401,215700,584011355,8030,8030,8030,8030,0
20250401,215600,584011355,8030,8030,8030,8030,0
20250401,215500,584011355,8030,8030,8030,8030,0
20250401,215400,584011355,8030,8030,8030,8030,0
20250401,215300,584011355,8030,8030,8030,8030,0
20250401,215200,584011355,8030,8030,8030,8030,0
20250401,215100,584011355,8030,8030,8030,8030,0
20250401,215000,584011355,8030,8030,8030,8030,0
20250401,214900,584011355,8030,8030,8030,8030,0
20250401,214800,584011355,8030,8030,8030,8030,0
20250401,214700,584011355,8030,8030,8030,8030,0
20250401,214600,584011355,8030,8030,8030,8030,0
20250401,214500,584011355,8030,8030,8030,8030,0
20250401,214400,584011355,8030,8030,8030,8030,0
20250401,214300,584011355,8030,8030,8030,8030,0
20250401,214200,584011355,8030,8030,8030,8030,0
20250401,214100,584011355,8030,8030,8030,8030,0
20250401,214000,584011355,8030,8030,8030,8030,0
20250401,213900,584011355,8030,8030,8030,8030,0
20250401,213800,584011355,8030,8030,8030,8030,0
20250401,213700,584011355,8030,8030,8030,8030,0
20250401,213600,584011355,8030,8030,8030,8030,0
20250401,213500,584011355,8030,8030,8030,8030,0
20250401,213400,584011355,8030,8030,8030,8030,0
20250401,213300,584011355,8030,8030,8030,8030,0
20250401,213200,584011355,8030,8030,8030,8030,0
20250401,213100,584011355,8030,8030,8030,8030,0
20250401,213000,584011355,8030,8030,8030,8030,0
20250401,212900,584011355,8030,8030,8030,8030,0
20250401,212800,584011355,8030,8030,8030,8030,1291
20250401,212700,584011355,8030,8030,8030,8030,0
20250401,212600,584011355,8030,8030,8030,8030,0
20250401,212500,584011355,8030,8030,8030,8030,0
20250401,212400,584011355,8030,8030,8030,8030,0
20250401,212300,584011355,8030,8030,8030,8030,0
20250401,212200,584011355,8030,8030,8030,8030,0
20250401,212100,584011355,8030,8030,8030,8030,0
20250401,212000,584011355,8030,8030,8030,8030,0
20250401,211900,584011355,8030,8030,8030,8030,0
20250401,211800,584011355,8030,8030,8030,8030,0
20250401,211700,584011355,8030,8030,8030,8030,0
20250401,211600,584011355,8030,8030,8030,8030,0
20250401,211500,584011355,8030,8030,8030,8030,0
20250401,211400,584011355,8030,8030,8030,8030,0
20250401,211300,584011355,8030,8030,8030,8030,0
20250401,211200,584011355,8030,8030,8030,8030,0
20250401,211100,584011355,8030,8030,8030,8030,0
20250401,211000,584011355,8030,8030,8030,8030,0
20250401,210900,584011355,8030,8030,8030,8030,0
20250401,210800,584011355,8030,8030,8030,8030,0
20250401,210700,584011355,8030,8030,8030,8030,0
20250401,210600,584011355,8030,8030,8030,8030,0
20250401,210500,584011355,8030,8030,8030,8030,0
20250401,210400,584011355,8030,8030,8030,8030,0
20250401,210300,584011355,8030,8030,8030,8030,0
20250401,210200,584011355,8030,8030,8030,8030,0
20250401,210100,584011355,8030,8030,8030,8030,0
20250401,210000,584011355,8030,8030,8030,8030,0
20250401,205900,584011355,8030,8030,8030,8030,0
20250401,205800,584011355,8030,8030,8030,8030,1291
20250401,205700,584011355,8030,8030,8030,8030,0
20250401,205600,584011355,8030,8030,8030,8030,0
20250401,205500,584011355,8030,8030,8030,8030,0
20250401,205400,584011355,8030,8030,8030,8030,0
20250401,205300,584011355,8030,8030,8030,8030,0
20250401,205200,584011355,8030,8030,8030,8030,0
20250401,205100,584011355,8030,8030,8030,8030,0
20250401,205000,584011355,8030,8030,8030,8030,0
20250401,204900,584011355,8030,8030,8030,8030,0
20250401,204800,584011355,8030,8030,8030,8030,0
20250401,204700,584011355,8030,8030,8030,8030,0
20250401,204600,584011355,8030,8030,8030,8030,0
20250401,204500,584011355,8030,8030,8030,8030,0
20250401,204400,584011355,8030,8030,8030,8030,0
20250401,204300,584011355,8030,8030,8030,8030,0
20250401,204200,584011355,8030,8030,8030,8030,0
20250401,204100,584011355,8030,8030,8030,8030,0
20250401,204000,584011355,8030,8030,8030,8030,0
20250401,203900,584011355,8030,8030,8030,8030,0
20250401,203800,584011355,8030,8030,8030,8030,0
20250401,203700,584011355,8030,8030,8030,8030,0
20250401,203600,584011355,8030,8030,8030,8030,0
20250401,203500,584011355,8030,8030,8030,8030,0
20250401,203400,584011355,8030,8030,8030,8030,0
20250401,203300,584011355,8030,8030,8030,8030,0
20250401,203200,584011355,8030,8030,8030,8030,0
20250401,203100,584011355,8030,8030,8030,8030,0
20250401,203000,584011355,8030,8030,8030,8030,0
20250401,202900,584011355,8030,8030,8030,8030,0
20250401,202800,584011355,8030,8030,8030,8030,1291
20250401,202700,584011355,8030,8030,8030,8030,0
20250401,202600,584011355,8030,8030,8030,8030,0
20250401,202500,584011355,8030,8030,8030,8030,0
20250401,202400,584011355,8030,8030,8030,8030,0
20250401,202300,584011355,8030,8030,8030,8030,0
20250401,202200,584011355,8030,8030,8030,8030,0
20250401,202100,584011355,8030,8030,8030,8030,0
20250401,202000,584011355,8030,8030,8030,8030,0
20250401,201900,584011355,8030,8030,8030,8030,0
20250401,201800,584011355,8030,8030,8030,8030,0
20250401,201700,584011355,8030,8030,8030,8030,0
20250401,201600,584011355,8030,8030,8030,8030,0
20250401,201500,584011355,8030,8030,8030,8030,0
20250401,201400,584011355,8030,8030,8030,8030,0
20250401,201300,584011355,8030,8030,8030,8030,0
20250401,201200,584011355,8030,8030,8030,8030,0
20250401,201100,584011355,8030,8030,8030,8030,0
20250401,201000,584011355,8030,8030,8030,8030,0
20250401,200900,584011355,8030,8030,8030,8030,0
20250401,200800,584011355,8030,8030,8030,8030,0
20250401,200700,584011355,8030,8030,8030,8030,0
20250401,200600,584011355,8030,8030,8030,8030,0
20250401,200500,584011355,8030,8030,8030,8030,0
20250401,200400,584011355,8030,8030,8030,8030,0
20250401,200300,584011355,8030,8030,8030,8030,0
20250401,200200,584011355,8030,8030,8030,8030,0
20250401,200100,584011355,8030,8030,8030,8030,0
20250401,200000,584011355,8030,8030,8030,8030,0
20250401,195900,584011355,8030,8030,8030,8030,0
20250401,195800,584011355,8030,8030,8030,8030,1291
20250401,195700,584011355,8030,8030,8030,8030,0
20250401,195600,584011355,8030,8030,8030,8030,0
20250401,195500,584011355,8030,8030,8030,8030,0
20250401,195400,584011355,8030,8030,8030,8030,0
20250401,195300,584011355,8030,8030,8030,8030,0
20250401,195200,584011355,8030,8030,8030,8030,0
20250401,195100,584011355,8030,8030,8030,8030,0
20250401,195000,584011355,8030,8030,8030,8030,0
20250401,194900,584011355,8030,8030,8030,8030,0
20250401,194800,584011355,8030,8030,8030,8030,0
20250401,194700,584011355,8030,8030,8030,8030,0
20250401,194600,584011355,8030,8030,8030,8030,0
20250401,194500,584011355,8030,8030,8030,8030,0
20250401,194400,584011355,8030,8030,8030,8030,0
20250401,194300,584011355,8030,8030,8030,8030,0
20250401,194200,584011355,8030,8030,8030,8030,0
20250401,194100,584011355,8030,8030,8030,8030,0
20250401,194000,584011355,8030,8030,8030,8030,0
20250401,193900,584011355,8030,8030,8030,8030,0
20250401,193800,584011355,8030,8030,8030,8030,0
20250401,193700,584011355,8030,8030,8030,8030,0
20250401,193600,584011355,8030,8030,8030,8030,0
20250401,193500,584011355,8030,8030,8030,8030,0
20250401,193400,584011355,8030,8030,8030,8030,0
20250401,193300,584011355,8030,8030,8030,8030,0
20250401,193200,584011355,8030,8030,8030,8030,0
20250401,193100,584011355,8030,8030,8030,8030,0
20250401,193000,584011355,8030,8030,8030,8030,0
20250401,192900,584011355,8030,8030,8030,8030,0
20250401,192800,584011355,8030,8030,8030,8030,1291
20250401,192700,584011355,8030,8030,8030,8030,0
20250401,192600,584011355,8030,8030,8030,8030,0
20250401,192500,584011355,8030,8030,8030,8030,0
20250401,192400,584011355,8030,8030,8030,8030,0
20250401,192300,584011355,8030,8030,8030,8030,0
20250401,192200,584011355,8030,8030,8030,8030,0
20250401,192100,584011355,8030,8030,8030,8030,0
20250401,192000,584011355,8030,8030,8030,8030,0
20250401,191900,584011355,8030,8030,8030,8030,0
20250401,191800,584011355,8030,8030,8030,8030,0
20250401,191700,584011355,8030,8030,8030,8030,0
20250401,191600,584011355,8030,8030,8030,8030,0
20250401,191500,584011355,8030,8030,8030,8030,0
20250401,191400,584011355,8030,8030,8030,8030,0
20250401,191300,584011355,8030,8030,8030,8030,0
20250401,191200,584011355,8030,8030,8030,8030,0
20250401,191100,584011355,8030,8030,8030,8030,0
20250401,191000,584011355,8030,8030,8030,8030,0
20250401,190900,584011355,8030,8030,8030,8030,0
20250401,190800,584011355,8030,8030,8030,8030,0
20250401,190700,584011355,8030,8030,8030,8030,0
20250401,190600,584011355,8030,8030,8030,8030,0
20250401,190500,584011355,8030,8030,8030,8030,0
20250401,190400,584011355,8030,8030,8030,8030,0
20250401,190300,584011355,8030,8030,8030,8030,0
20250401,190200,584011355,8030,8030,8030,8030,0
20250401,190100,584011355,8030,8030,8030,8030,0
20250401,190000,584011355,8030,8030,8030,8030,0
20250401,185900,584011355,8030,8030,8030,8030,0
20250401,185800,584011355,8030,8030,8030,8030,1291
20250401,185700,584011355,8030,8030,8030,8030,0
20250401,185600,584011355,8030,8030,8030,8030,0
20250401,185500,584011355,8030,8030,8030,8030,0
20250401,185400,584011355,8030,8030,8030,8030,0
20250401,185300,584011355,8030,8030,8030,8030,0
20250401,185200,584011355,8030,8030,8030,8030,0
20250401,185100,584011355,8030,8030,8030,8030,0
20250401,185000,584011355,8030,8030,8030,8030,0
20250401,184900,584011355,8030,8030,8030,8030,0
20250401,184800,584011355,8030,8030,8030,8030,0
20250401,184700,584011355,8030,8030,8030,8030,0
20250401,184600,584011355,8030,8030,8030,8030,0
20250401,184500,584011355,8030,8030,8030,8030,0
20250401,184400,584011355,8030,8030,8030,8030,0
20250401,184300,584011355,8030,8030,8030,8030,0
20250401,184200,584011355,8030,8030,8030,8030,0
20250401,184100,584011355,8030,8030,8030,8030,0
20250401,184000,584011355,8030,8030,8030,8030,0
20250401,183900,584011355,8030,8030,8030,8030,0
20250401,183800,584011355,8030,8030,8030,8030,0
20250401,183700,584011355,8030,8030,8030,8030,0
20250401,183600,584011355,8030,8030,8030,8030,0
20250401,183500,584011355,8030,8030,8030,8030,0
20250401,183400,584011355,8030,8030,8030,8030,0
20250401,183300,584011355,8030,8030,8030,8030,0
20250401,183200,584011355,8030,8030,8030,8030,0
20250401,183100,584011355,8030,8030,8030,8030,0
20250401,183000,584011355,8030,8030,8030,8030,0
20250401,182900,584011355,8030,8030,8030,8030,0
20250401,182800,584011355,8030,8030,8030,8030,1291
20250401,182700,584011355,8030,8030,8030,8030,0
20250401,182600,584011355,8030,8030,8030,8030,0
20250401,182500,584011355,8030,8030,8030,8030,0
20250401,182400,584011355,8030,8030,8030,8030,0
20250401,182300,584011355,8030,8030,8030,8030,0
20250401,182200,584011355,8030,8030,8030,8030,0
20250401,182100,584011355,8030,8030,8030,8030,0
20250401,182000,584011355,8030,8030,8030,8030,0
20250401,181900,584011355,8030,8030,8030,8030,0
20250401,181800,584011355,8030,8030,8030,8030,0
20250401,181700,584011355,8030,8030,8030,8030,0
20250401,181600,584011355,8030,8030,8030,8030,0
20250401,181500,584011355,8030,8030,8030,8030,0
20250401,181400,584011355,8030,8030,8030,8030,0
20250401,181300,584011355,8030,8030,8030,8030,0
20250401,181200,584011355,8030,8030,8030,8030,0
20250401,181100,584011355,8030,8030,8030,8030,0
20250401,181000,584011355,8030,8030,8030,8030,0
20250401,180900,584011355,8030,8030,8030,8030,0
20250401,180800,584011355,8030,8030,8030,8030,0
20250401,180700,584011355,8030,8030,8030,8030,0
20250401,180600,584011355,8030,8030,8030,8030,0
20250401,180500,584011355,8030,8030,8030,8030,0
20250401,180400,584011355,8030,8030,8030,8030,0
20250401,180300,584011355,8030,8030,8030,8030,0
20250401,180200,584011355,8030,8030,8030,8030,0
20250401,180100,584011355,8030,8030,8030,8030,0
20250401,180000,584011355,8030,8030,8030,8030,0
20250401,175900,584011355,8030,8030,8030,8030,0
20250401,175800,584011355,8030,8030,8030,8030,1291
20250401,175700,584011355,8030,8030,8030,8030,0
20250401,175600,584011355,8030,8030,8030,8030,0
20250401,175500,584011355,8030,8030,8030,8030,0
20250401,175400,584011355,8030,8030,8030,8030,0
20250401,175300,584011355,8030,8030,8030,8030,0
20250401,175200,584011355,8030,8030,8030,8030,0
20250401,175100,584011355,8030,8030,8030,8030,0
20250401,175000,584011355,8030,8030,8030,8030,0
20250401,174900,584011355,8030,8030,8030,8030,0
20250401,174800,584011355,8030,8030,8030,8030,0
20250401,174700,584011355,8030,8030,8030,8030,0
20250401,174600,584011355,8030,8030,8030,8030,0
20250401,174500,584011355,8030,8030,8030,8030,0
20250401,174400,584011355,8030,8030,8030,8030,0
20250401,174300,584011355,8030,8030,8030,8030,0
20250401,174200,584011355,8030,8030,8030,8030,0
20250401,174100,584011355,8030,8030,8030,8030,0
20250401,174000,584011355,8030,8030,8030,8030,0
20250401,173900,584011355,8030,8030,8030,8030,0
20250401,173800,584011355,8030,8030,8030,8030,0
20250401,173700,584011355,8030,8030,8030,8030,0
20250401,173600,584011355,8030,8030,8030,8030,0
20250401,173500,584011355,8030,8030,8030,8030,0
20250401,173400,584011355,8030,8030,8030,8030,0
20250401,173300,584011355,8030,8030,8030,8030,0
20250401,173200,584011355,8030,8030,8030,8030,0
20250401,173100,584011355,8030,8030,8030,8030,0
20250401,173000,584011355,8030,8030,8030,8030,0
20250401,172900,584011355,8030,8030,8030,8030,0
20250401,172800,584011355,8030,8030,8030,8030,1291
20250401,172700,584011355,8030,8030,8030,8030,0
20250401,172600,584011355,8030,8030,8030,8030,0
20250401,172500,584011355,8030,8030,8030,8030,0
20250401,172400,584011355,8030,8030,8030,8030,0
20250401,172300,584011355,8030,8030,8030,8030,0
20250401,172200,584011355,8030,8030,8030,8030,0
20250401,172100,584011355,8030,8030,8030,8030,0
20250401,172000,584011355,8030,8030,8030,8030,0
20250401,171900,584011355,8030,8030,8030,8030,0
20250401,171800,584011355,8030,8030,8030,8030,0
20250401,171700,584011355,8030,8030,8030,8030,0
20250401,171600,584011355,8030,8030,8030,8030,0
20250401,171500,584011355,8030,8030,8030,8030,0
20250401,171400,584011355,8030,8030,8030,8030,0
20250401,171300,584011355,8030,8030,8030,8030,0
20250401,171200,584011355,8030,8030,8030,8030,0
20250401,171100,584011355,8030,8030,8030,8030,0
20250401,171000,584011355,8030,8030,8030,8030,0
20250401,170900,584011355,8030,8030,8030,8030,0
20250401,170800,584011355,8030,8030,8030,8030,0
20250401,170700,584011355,8030,8030,8030,8030,0
20250401,170600,584011355,8030,8030,8030,8030,0
20250401,170500,584011355,8030,8030,8030,8030,0
20250401,170400,584011355,8030,8030,8030,8030,0
20250401,170300,584011355,8030,8030,8030,8030,0
20250401,170200,584011355,8030,8030,8030,8030,0
20250401,170100,584011355,8030,8030,8030,8030,0
20250401,170000,584011355,8030,8030,8030,8030,0
20250401,165900,584011355,8030,8030,8030,8030,0
20250401,165800,584011355,8030,8030,8030,8030,1291
20250401,165700,584011355,8030,8030,8030,8030,0
20250401,165600,584011355,8030,8030,8030,8030,0
20250401,165500,584011355,8030,8030,8030,8030,0
20250401,165400,584011355,8030,8030,8030,8030,0
20250401,165300,584011355,8030,8030,8030,8030,0
20250401,165200,584011355,8030,8030,8030,8030,0
20250401,165100,584011355,8030,8030,8030,8030,0
20250401,165000,584011355,8030,8030,8030,8030,0
20250401,164900,584011355,8030,8030,8030,8030,0
20250401,164800,584011355,8030,8030,8030,8030,0
20250401,164700,584011355,8030,8030,8030,8030,0
20250401,164600,584011355,8030,8030,8030,8030,0
20250401,164500,584011355,8030,8030,8030,8030,0
20250401,164400,584011355,8030,8030,8030,8030,0
20250401,164300,584011355,8030,8030,8030,8030,0
20250401,164200,584011355,8030,8030,8030,8030,0
20250401,164100,584011355,8030,8030,8030,8030,0
20250401,164000,584011355,8030,8030,8030,8030,0
20250401,163900,584011355,8030,8030,8030,8030,0
20250401,163800,584011355,8030,8030,8030,8030,0
20250401,163700,584011355,8030,8030,8030,8030,0
20250401,163600,584011355,8030,8030,8030,8030,0
20250401,163500,584011355,8030,8030,8030,8030,0
20250401,163400,584011355,8030,8030,8030,8030,0
20250401,163300,584011355,8030,8030,8030,8030,0
20250401,163200,584011355,8030,8030,8030,8030,0
20250401,163100,584011355,8030,8030,8030,8030,0
20250401,163000,584011355,8030,8030,8030,8030,0
20250401,162900,584011355,8030,8030,8030,8030,0
20250401,162800,584011355,8030,8030,8030,8030,1291
20250401,162700,584011355,8030,8030,8030,8030,0
20250401,162600,584011355,8030,8030,8030,8030,0
20250401,162500,584011355,8030,8030,8030,8030,0
20250401,162400,584011355,8030,8030,8030,8030,0
20250401,162300,584011355,8030,8030,8030,8030,0
20250401,162200,584011355,8030,8030,8030,8030,0
20250401,162100,584011355,8030,8030,8030,8030,0
20250401,162000,584011355,8030,8030,8030,8030,0
20250401,161900,584011355,8030,8030,8030,8030,0
20250401,161800,584011355,8030,8030,8030,8030,0
20250401,161700,584011355,8030,8030,8030,8030,0
20250401,161600,584011355,8030,8030,8030,8030,0
20250401,161500,584011355,8030,8030,8030,8030,0
20250401,161400,584011355,8030,8030,8030,8030,0
20250401,161300,584011355,8030,8030,8030,8030,0
20250401,161200,584011355,8030,8030,8030,8030,0
20250401,161100,584011355,8030,8030,8030,8030,0
20250401,161000,584011355,8030,8030,8030,8030,0
20250401,160900,584011355,8030,8030,8030,8030,0
20250401,160800,584011355,8030,8030,8030,8030,0
20250401,160700,584011355,8030,8030,8030,8030,0
20250401,160600,584011355,8030,8030,8030,8030,0
20250401,160500,584011355,8030,8030,8030,8030,0
20250401,160400,584011355,8030,8030,8030,8030,0
20250401,160300,584011355,8030,8030,8030,8030,0
20250401,160200,584011355,8030,8030,8030,8030,0
20250401,160100,584011355,8030,8030,8030,8030,0
20250401,160000,584011355,8030,8030,8030,8030,0
20250401,155900,584011355,8030,8030,8030,8030,0
20250401,155800,584011355,8030,8030,8030,8030,1291
20250401,155700,584011355,8030,8030,8030,8030,0
20250401,155600,584011355,8030,8030,8030,8030,0
20250401,155500,584011355,8030,8030,8030,8030,0
20250401,155400,584011355,8030,8030,8030,8030,0
20250401,155300,584011355,8030,8030,8030,8030,0
20250401,155200,584011355,8030,8030,8030,8030,0
20250401,155100,584011355,8030,8030,8030,8030,0
20250401,155000,584011355,8030,8030,8030,8030,0
20250401,154900,584011355,8030,8030,8030,8030,0
20250401,154800,584011355,8030,8030,8030,8030,0
20250401,154700,584011355,8030,8030,8030,8030,0
20250401,154600,584011355,8030,8030,8030,8030,0
20250401,154500,584011355,8030,8030,8030,8030,0
20250401,154400,584011355,8030,8030,8030,8030,0
20250401,154300,584011355,8030,8030,8030,8030,0
20250401,154200,584011355,8030,8030,8030,8030,0
20250401,154100,584011355,8030,8030,8030,8030,0
20250401,154000,584011355,8030,8030,8030,8030,0
20250401,153900,584011355,8030,8030,8030,8030,0
20250401,153800,584011355,8030,8030,8030,8030,0
20250401,153700,584011355,8030,8030,8030,8030,0
20250401,153600,584011355,8030,8030,8030,8030,0
20250401,153500,584011355,8030,8030,8030,8030,0
20250401,153400,584011355,8030,8030,8030,8030,0
20250401,153300,584011355,8030,8030,8030,8030,0
20250401,153200,584011355,8030,8030,8030,8030,0
20250401,153100,584011355,8030,8030,8030,8030,0
20250401,153000,584011355,8030,8030,8030,8030,1291
20250401,152900,573644625,8120,8120,8120,8120,0
20250401,152800,573644625,8120,8120,8120,8120,0
20250401,152700,573644625,8120,8120,8120,8120,0
20250401,152600,573644625,8120,8120,8120,8120,0
20250401,152500,573644625,8120,8120,8120,8120,0
20250401,152400,573644625,8120,8120,8120,8120,0
20250401,152300,573644625,8120,8120,8120,8120,0
20250401,152200,573644625,8120,8120,8120,8120,0
20250401,152100,573644625,8120,8120,8120,8120,0
20250401,152000,573644625,8120,8120,8120,8120,0
20250401,151900,573644625,8120,8110,8120,8110,14
20250401,151800,573531075,8120,8120,8120,8120,0
20250401,151700,573531075,8120,8120,8120,8120,0
20250401,151600,573531075,8120,8120,8120,8120,0
20250401,151500,573531075,8120,8070,8120,8070,1439
20250401,151400,561865475,8070,8070,8070,8070,0
20250401,151300,561865475,8070,8070,8070,8070,0
20250401,151200,561865475,8070,8070,8070,8070,210
20250401,151100,560170775,8070,8070,8070,8070,58
20250401,151000,559702715,8070,8100,8100,8070,1779
20250401,150900,545296945,8120,8120,8120,8120,0
20250401,150800,545296945,8120,8120,8120,8120,0
20250401,150700,545296945,8120,8100,8120,8100,222
20250401,150600,543496745,8100,8120,8120,8100,86
20250401,150500,542799625,8120,8120,8120,8120,0
20250401,150400,542799625,8120,8100,8120,8100,586
20250401,150300,538051905,8100,8100,8100,8100,0
20250401,150200,538051905,8100,8100,8100,8100,45
20250401,150100,537687405,8110,8110,8110,8110,83
20250401,150000,537014275,8120,8120,8120,8120,0
20250401,145900,537014275,8120,8120,8120,8120,5
20250401,145800,536973675,8120,8120,8120,8120,0
20250401,145700,536973675,8120,8120,8120,8120,1000
20250401,145600,528853675,8110,8110,8110,8110,0
20250401,145500,528853675,8110,8110,8110,8110,0
20250401,145400,528853675,8110,8100,8110,8100,371
20250401,145300,525846345,8110,8110,8110,8110,2
20250401,145200,525830125,8110,8110,8110,8110,1
20250401,145100,525822015,8110,8110,8110,8110,32
20250401,145000,525562495,8110,8120,8120,8110,135
20250401,144900,524466545,8110,8110,8110,8110,0
20250401,144800,524466545,8110,8110,8110,8110,30
20250401,144700,524223245,8110,8110,8110,8110,10
20250401,144600,524142145,8120,8120,8120,8120,0
20250401,144500,524142145,8120,8120,8120,8120,0
20250401,144400,524142145,8120,8120,8120,8120,94
20250401,144300,523378865,8110,8110,8110,8110,21
20250401,144200,523208555,8120,8110,8120,8110,68
20250401,144100,522656885,8110,8110,8110,8110,0
20250401,144000,522656885,8110,8110,8110,8110,0
20250401,143900,522656885,8110,8110,8110,8110,197
20250401,143800,521059215,8110,8110,8110,8110,2
20250401,143700,521042995,8110,8130,8130,8110,81
20250401,143600,520385565,8130,8130,8130,8130,0
20250401,143500,520385565,8130,8130,8130,8130,100
20250401,143400,519572565,8120,8120,8120,8120,580
20250401,143300,514862965,8130,8130,8130,8130,0
20250401,143200,514862965,8130,8130,8130,8130,0
20250401,143100,514862965,8130,8120,8130,8120,37
20250401,143000,514562255,8130,8120,8130,8120,186
20250401,142900,513051515,8100,8100,8100,8100,243
20250401,142800,511083215,8100,8110,8110,8100,180
20250401,142700,509624965,8120,8120,8120,8120,0
20250401,142600,509624965,8120,8120,8130,8120,425
20250401,142500,506173775,8120,8120,8120,8120,1
20250401,142400,506165655,8150,8150,8150,8150,6
20250401,142300,506116755,8150,8140,8150,8140,24
20250401,142200,505921205,8130,8110,8130,8110,8
20250401,142100,505856265,8110,8110,8110,8110,0
20250401,142000,505856265,8110,8110,8110,8110,0
20250401,141900,505856265,8110,8130,8130,8110,341
20250401,141800,503089225,8130,8130,8130,8130,24
20250401,141700,502894105,8140,8140,8140,8140,0
20250401,141600,502894105,8140,8140,8140,8140,1
20250401,141500,502885965,8150,8150,8150,8150,0
20250401,141400,502885965,8150,8150,8150,8150,0
20250401,141300,502885965,8150,8150,8150,8150,2
20250401,141200,502869665,8130,8130,8130,8130,0
20250401,141100,502869665,8130,8150,8150,8130,244
20250401,141000,500885745,8130,8130,8130,8130,20
20250401,140900,500723145,8150,8150,8150,8150,42
20250401,140800,500380845,8170,8170,8170,8170,0
20250401,140700,500380845,8170,8170,8170,8170,0
20250401,140600,500380845,8170,8170,8170,8170,209
20250401,140500,498673315,8170,8180,8180,8170,170
20250401,140400,497282915,8180,8180,8180,8180,21
20250401,140300,497111135,8180,8180,8190,8180,947
20250401,140200,489359795,8180,8180,8180,8180,50
20250401,140100,488950795,8180,8180,8180,8170,153
20250401,140000,487700265,8180,8140,8180,8140,914
20250401,135900,480242655,8110,8110,8110,8110,0
20250401,135800,480242655,8110,8120,8120,8110,17
20250401,135700,480104765,8140,8120,8150,8120,821
20250401,135600,473418395,8120,8110,8120,8110,231
20250401,135500,471542885,8100,8100,8100,8100,112
20250401,135400,470635685,8100,8100,8110,8100,489
20250401,135300,466673195,8100,8110,8110,8100,941
20250401,135200,459049685,8120,8120,8120,8120,1
20250401,135100,459041565,8120,8110,8130,8110,272
20250401,135000,456832845,8100,8100,8100,8100,110
20250401,134900,455941845,8090,8090,8090,8090,550
20250401,134800,451492345,8090,8100,8100,8090,303
20250401,134700,449039045,8110,8110,8120,8110,380
20250401,134600,445957235,8110,8110,8110,8110,454
20250401,134500,442275295,8110,8090,8110,8090,901
20250401,134400,434975185,8070,8050,8070,8050,752
20250401,134300,428914305,8050,8050,8050,8050,668
20250401,134200,423536905,8060,8060,8060,8060,0
20250401,134100,423536905,8060,8060,8060,8060,0
20250401,134000,423536905,8060,8060,8060,8060,0
20250401,133900,423536905,8060,8050,8060,8050,336
20250401,133800,420831545,8050,8050,8050,8050,23
20250401,133700,420646395,8040,8040,8040,8040,0
20250401,133600,420646395,8040,8040,8040,8040,0
20250401,133500,420646395,8040,8040,8040,8040,0
20250401,133400,420646395,8040,8010,8040,8010,71
20250401,133300,420077355,8000,8000,8000,8000,75
20250401,133200,419477355,8000,8000,8000,8000,0
20250401,133100,419477355,8000,8000,8000,8000,0
20250401,133000,419477355,8000,8000,8000,8000,0
20250401,132900,419477355,8000,8000,8000,8000,0
20250401,132800,419477355,8000,8000,8000,8000,0
20250401,132700,419477355,8000,8000,8000,8000,100
20250401,132600,418677355,8000,8000,8000,8000,53
20250401,132500,418253355,8030,8030,8030,8030,20
20250401,132400,418092755,8020,8000,8030,7990,1038
20250401,132300,409795855,8030,8030,8030,8030,29
20250401,132200,409562985,8010,8010,8010,8010,0
20250401,132100,409562985,8010,8010,8010,8010,411
20250401,132000,406270875,8010,8010,8010,8010,49
20250401,131900,405878385,8010,8010,8010,8010,210
20250401,131800,404196285,8040,8040,8040,8040,0
20250401,131700,404196285,8040,8040,8040,8040,0
20250401,131600,404196285,8040,8040,8040,8040,0
20250401,131500,404196285,8040,8040,8040,8040,0
20250401,131400,404196285,8040,8010,8040,8010,15
20250401,131300,404076105,8010,8010,8010,8010,40
20250401,131200,403755705,8010,8020,8020,8010,170
20250401,131100,402392705,8030,8030,8030,8030,0
20250401,131000,402392705,8030,8030,8050,8030,261
20250401,130900,400295715,8040,8030,8040,8030,87
20250401,130800,399596635,8050,8050,8050,8050,0
20250401,130700,399596635,8050,8050,8050,8050,0
20250401,130600,399596635,8050,8050,8050,8050,10
20250401,130500,399516135,8050,8050,8050,8050,0
20250401,130400,399516135,8050,8050,8050,8050,41
20250401,130300,399186085,8060,8060,8060,8060,0
20250401,130200,399186085,8060,8060,8060,8060,0
20250401,130100,399186085,8060,8060,8060,8060,22
20250401,130000,399008765,8060,8060,8060,8060,10
20250401,125900,398928165,8070,8070,8070,8070,19
20250401,125800,398774835,8070,8070,8070,8070,0
20250401,125700,398774835,8070,8050,8070,8050,2
20250401,125600,398758715,8040,8040,8040,8040,0
20250401,125500,398758715,8040,8040,8040,8040,0
20250401,125400,398758715,8040,8060,8060,8040,184
20250401,125300,397278275,8090,8090,8090,8090,0
20250401,125200,397278275,8090,8090,8090,8090,0
20250401,125100,397278275,8090,8090,8090,8090,0
20250401,125000,397278275,8090,8060,8090,8060,2
20250401,124900,397262125,8050,8050,8050,8050,0
20250401,124800,397262125,8050,8050,8050,8050,0
20250401,124700,397262125,8050,8050,8050,8050,0
20250401,124600,397262125,8050,8050,8050,8050,141
20250401,124500,396127075,8050,8080,8080,8050,463
20250401,124400,392397455,8050,8070,8070,8050,292
20250401,124300,390045055,8070,8070,8070,8070,123
20250401,124200,389052445,8080,8080,8080,8080,136
20250401,124100,387953565,8090,8090,8090,8090,0
20250401,124000,387953565,8090,8090,8090,8090,50
20250401,123900,387549065,8090,8090,8090,8090,85
20250401,123800,386861415,8090,8070,8090,8070,119
20250401,123700,385900705,8070,8070,8070,8070,0
20250401,123600,385900705,8070,8070,8070,8070,68
20250401,123500,385351945,8090,8090,8090,8090,0
20250401,123400,385351945,8090,8090,8090,8090,0
20250401,123300,385351945,8090,8100,8100,8090,64
20250401,123200,384834055,8100,8110,8110,8100,83
20250401,123100,384161275,8110,8070,8110,8070,477
20250401,123000,380299655,8080,8070,8080,8070,285
20250401,122900,377998705,8050,8080,8080,8050,480
20250401,122800,374125705,8080,8110,8110,8050,214
20250401,122700,372397945,8100,8080,8100,8070,200
20250401,122600,370782085,8070,8050,8100,8050,333
20250401,122500,368097345,8070,8070,8070,8070,23
20250401,122400,367911735,8070,8070,8070,8070,0
20250401,122300,367911735,8070,8070,8070,8070,217
20250401,122200,366160545,8080,8100,8100,8080,709
20250401,122100,360419445,8120,8060,8120,8060,1163
20250401,122000,351006705,8060,8040,8060,8040,788
20250401,121900,344664345,8040,8040,8040,8040,0
20250401,121800,344664345,8040,8000,8040,8000,1233
20250401,121700,334763045,8010,7990,8010,7990,41
20250401,121600,334435235,8020,7960,8020,7960,3599
20250401,121500,305668745,7950,7930,7950,7930,2000
20250401,121400,289772725,7930,7930,7930,7930,1
20250401,121300,289764795,7930,7930,7930,7930,40
20250401,121200,289447595,7900,7900,7900,7900,0
20250401,121100,289447595,7900,7900,7900,7900,0
20250401,121000,289447595,7900,7900,7900,7900,0
20250401,120900,289447595,7900,7900,7900,7900,0
20250401,120800,289447595,7900,7900,7900,7900,0
20250401,120700,289447595,7900,7900,7900,7900,0
20250401,120600,289447595,7900,7900,7900,7900,0
20250401,120500,289447595,7900,7900,7900,7900,2
20250401,120400,289431795,7900,7910,7910,7900,56
20250401,120300,288989215,7950,7950,7950,7950,0
20250401,120200,288989215,7950,7950,7950,7950,0
20250401,120100,288989215,7950,7950,7950,7950,0
20250401,120000,288989215,7950,7950,7950,7950,1
20250401,115900,288981265,7900,7900,7900,7900,0
20250401,115800,288981265,7900,7900,7900,7900,0
20250401,115700,288981265,7900,7900,7900,7900,0
20250401,115600,288981265,7900,7900,7900,7900,1
20250401,115500,288973365,7900,7900,7900,7900,0
20250401,115400,288973365,7900,7900,7900,7900,0
20250401,115300,288973365,7900,7910,7910,7900,322
20250401,115200,286426815,7950,7950,7950,7950,0
20250401,115100,286426815,7950,7950,7950,7950,0
20250401,115000,286426815,7950,7950,7950,7950,0
20250401,114900,286426815,7950,7950,7950,7950,0
20250401,114800,286426815,7950,7950,7950,7950,0
20250401,114700,286426815,7950,7950,7950,7950,0
20250401,114600,286426815,7950,7950,7950,7950,0
20250401,114500,286426815,7950,7950,7950,7950,0
20250401,114400,286426815,7950,7950,7950,7950,17
20250401,114300,286291665,7950,7950,7950,7950,17
20250401,114200,286156515,7920,7920,7920,7920,551
20250401,114100,281792595,7950,7950,7950,7950,61
20250401,114000,281307645,7960,7960,7960,7960,0
20250401,113900,281307645,7960,7960,7960,7960,0
20250401,113800,281307645,7960,7960,7960,7960,0
20250401,113700,281307645,7960,7960,7960,7960,0
20250401,113600,281307645,7960,7950,7960,7950,215
20250401,113500,279596295,7960,7960,7960,7960,40
20250401,113400,279277895,7960,7960,7960,7960,0
20250401,113300,279277895,7960,7960,7960,7960,0
20250401,113200,279277895,7960,7960,7960,7960,20
20250401,113100,279118695,7920,7920,7920,7920,300
20250401,113000,276742695,7920,7920,7920,7920,10
20250401,112900,276663495,7920,7920,7920,7920,120
20250401,112800,275713095,7960,7960,7960,7960,22
20250401,112700,275537975,7960,7950,7960,7950,217
20250401,112600,273811775,7950,7950,7950,7950,0
20250401,112500,273811775,7950,7900,7950,7890,713
20250401,112400,268178545,7900,7910,7910,7900,220
20250401,112300,266440295,7910,7920,7920,7910,80
20250401,112200,265806865,7920,7920,7920,7920,0
20250401,112100,265806865,7920,7920,7920,7920,1
20250401,112000,265798945,7920,7920,7920,7920,90
20250401,111900,265086145,7970,7970,7990,7950,1184
20250401,111800,255641145,7970,7910,7980,7910,1992
20250401,111700,239807465,7910,7910,7910,7910,0
20250401,111600,239807465,7910,7910,7910,7910,0
20250401,111500,239807465,7910,7910,7910,7910,0
20250401,111400,239807465,7910,7900,7910,7900,373
20250401,111300,236858305,7900,7900,7900,7900,0
20250401,111200,236858305,7900,7900,7900,7900,0
20250401,111100,236858305,7900,7900,7900,7900,0
20250401,111000,236858305,7900,7900,7900,7900,20
20250401,110900,236700305,7900,7900,7900,7900,0
20250401,110800,236700305,7900,7900,7900,7900,0
20250401,110700,236700305,7900,7900,7900,7900,5
20250401,110600,236660805,7900,7900,7900,7900,41
20250401,110500,236336905,7900,7900,7900,7900,2
20250401,110400,236321105,7900,7900,7900,7900,0
20250401,110300,236321105,7900,7900,7900,7900,0
20250401,110200,236321105,7900,7900,7900,7900,0
20250401,110100,236321105,7900,7880,7900,7880,542
20250401,110000,232042635,7880,7880,7880,7880,0
20250401,105900,232042635,7880,7870,7880,7870,253
20250401,105800,230049115,7860,7780,7860,7780,755
20250401,105700,224148755,7830,7830,7830,7830,0
20250401,105600,224148755,7830,7830,7830,7830,0
20250401,105500,224148755,7830,7830,7830,7830,0
20250401,105400,224148755,7830,7820,7830,7820,67
20250401,105300,223624745,7820,7820,7830,7780,2219
20250401,105200,206356045,7790,7790,7790,7790,0
20250401,105100,206356045,7790,7790,7790,7790,0
20250401,105000,206356045,7790,7790,7790,7790,0
20250401,104900,206356045,7790,7790,7790,7790,0
20250401,104800,206356045,7790,7790,7790,7740,455
20250401,104700,202821925,7780,7780,7780,7780,65
20250401,104600,202316225,7770,7770,7770,7770,0
20250401,104500,202316225,7770,7790,7790,7770,200
20250401,104400,200761625,7800,7800,7800,7800,0
20250401,104300,200761625,7800,7800,7800,7800,0
20250401,104200,200761625,7800,7800,7800,7800,0
20250401,104100,200761625,7800,7800,7800,7800,24
20250401,104000,200574425,7800,7840,7840,7800,40
20250401,103900,200262385,7800,7840,7840,7800,33
20250401,103800,200004865,7860,7860,7860,7860,0
20250401,103700,200004865,7860,7860,7860,7860,0
20250401,103600,200004865,7860,7860,7860,7860,1
20250401,103500,199997005,7800,7800,7870,7800,59
20250401,103400,199536665,7800,7800,7800,7800,1
20250401,103300,199528865,7830,7830,7830,7830,0
20250401,103200,199528865,7830,7830,7830,7830,0
20250401,103100,199528865,7830,7830,7830,7830,401
20250401,103000,196389035,7900,7790,7900,7790,2124
20250401,102900,179715375,7760,7760,7760,7760,400
20250401,102800,176611375,7760,7770,7770,7760,39
20250401,102700,176308725,7770,7770,7770,7770,0
20250401,102600,176308725,7770,7770,7770,7770,12
20250401,102500,176215485,7800,7800,7800,7800,5
20250401,102400,176176485,7800,7800,7800,7800,0
20250401,102300,176176485,7800,7800,7800,7800,1
20250401,102200,176168685,7780,7780,7780,7780,51
20250401,102100,175771905,7810,7810,7810,7810,20
20250401,102000,175615705,7860,7860,7860,7860,0
20250401,101900,175615705,7860,7860,7860,7860,0
20250401,101800,175615705,7860,7860,7860,7860,0
20250401,101700,175615705,7860,7860,7860,7860,0
20250401,101600,175615705,7860,7860,7860,7860,1
20250401,101500,175607845,7810,7810,7810,7810,0
20250401,101400,175607845,7810,7800,7810,7800,600
20250401,101300,170926295,7800,7800,7800,7800,0
20250401,101200,170926295,7800,7800,7800,7800,0
20250401,101100,170926295,7800,7800,7800,7800,76
20250401,101000,170333495,7800,7790,7800,7790,151
20250401,100900,169157035,7790,7790,7790,7790,19
20250401,100800,169009025,7790,7790,7790,7790,0
20250401,100700,169009025,7790,7790,7790,7790,1
20250401,100600,169001235,7790,7790,7790,7790,0
20250401,100500,169001235,7790,7790,7790,7790,1
20250401,100400,168993445,7730,7730,7730,7730,0
20250401,100300,168993445,7730,7730,7730,7730,20
20250401,100200,168838845,7730,7730,7730,7730,1
20250401,100100,168831115,7720,7740,7740,7720,330
20250401,100000,166282105,7730,7730,7730,7730,0
20250401,095900,166282105,7730,7730,7730,7730,0
20250401,095800,166282105,7730,7730,7730,7730,0
20250401,095700,166282105,7730,7730,7730,7730,0
20250401,095600,166282105,7730,7730,7730,7730,0
20250401,095500,166282105,7730,7795,7795,7730,539
20250401,095400,162106730,7800,7800,7800,7800,0
20250401,095300,162106730,7800,7810,7810,7800,2
20250401,095200,162091120,7810,7810,7810,7810,1
20250401,095100,162083310,7780,7780,7780,7780,0
20250401,095000,162083310,7780,7780,7780,7780,2558
20250401,094900,142182070,7780,7770,7780,7770,294
20250401,094800,139896500,7770,7770,7770,7770,102
20250401,094700,139103960,7770,7770,7770,7770,1
20250401,094600,139096190,7770,7770,7770,7770,0
20250401,094500,139096190,7770,7770,7770,7770,13
20250401,094400,138995180,7730,7730,7730,7730,50
20250401,094300,138608680,7710,7710,7710,7710,0
20250401,094200,138608680,7710,7710,7710,7710,0
20250401,094100,138608680,7710,7710,7710,7710,1
20250401,094000,138600970,7730,7720,7730,7720,942
20250401,093900,131325330,7730,7780,7780,7730,436
20250401,093800,127942580,7800,7800,7800,7800,1
20250401,093700,127934780,7780,7780,7780,7780,0
20250401,093600,127934780,7780,7780,7780,7780,159
20250401,093500,126697760,7810,7810,7810,7810,0
20250401,093400,126697760,7810,7810,7810,7810,1
20250401,093300,126689950,7770,7770,7770,7770,377
20250401,093200,123760660,7770,7810,7810,7770,1352
20250401,093100,113252540,7820,7810,7820,7810,141
20250401,093000,112150190,7820,7870,7870,7810,127
20250401,092900,111157260,7810,7870,7870,7810,224
20250401,092800,109406440,7870,7870,7870,7870,0
20250401,092700,109406440,7870,7870,7870,7870,0
20250401,092600,109406440,7870,7870,7870,7870,32
20250401,092500,109154600,7810,7810,7810,7810,0
20250401,092400,109154600,7810,7810,7810,7810,0
20250401,092300,109154600,7810,7810,7810,7810,0
20250401,092200,109154600,7810,7810,7810,7810,0
20250401,092100,109154600,7810,7870,7870,7810,262
20250401,092000,107104860,7880,7880,7880,7880,0
20250401,091900,107104860,7880,7900,7900,7880,685
20250401,091800,101701660,7900,7910,7910,7900,150
20250401,091700,100515660,7930,7930,7930,7920,27
20250401,091600,100301560,7930,7920,7930,7910,1584
20250401,091500,87759820,7930,7900,7930,7900,386
20250401,091400,84700520,7910,7890,7910,7890,844
20250401,091300,78027210,7900,7880,7900,7880,3080
20250401,091200,53734560,7880,7840,7880,7840,1628
20250401,091100,40930820,7850,7840,7850,7840,659
20250401,091000,35757770,7860,7850,7860,7850,976
20250401,090900,28091240,7860,7850,7860,7850,315
20250401,090800,25618080,7850,7790,7850,7790,1595
20250401,090700,13123730,7750,7750,7780,7750,64
20250401,090600,12627700,7750,7750,7750,7750,5
20250401,090500,12588950,7830,7830,7830,7830,2
20250401,090400,12573290,7840,7780,7840,7780,655
20250401,090300,7450050,7780,7780,7780,7780,11
20250401,090200,7364470,7780,7750,7790,7750,823
20250401,090100,972920,7750,7750,7750,7750,51
20250401,090000,577670,7740,7680,7740,7680,75
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 215800 584011355 8030 8030 8030 8030 1291
3 20250401 215700 584011355 8030 8030 8030 8030 0
4 20250401 215600 584011355 8030 8030 8030 8030 0
5 20250401 215500 584011355 8030 8030 8030 8030 0
6 20250401 215400 584011355 8030 8030 8030 8030 0
7 20250401 215300 584011355 8030 8030 8030 8030 0
8 20250401 215200 584011355 8030 8030 8030 8030 0
9 20250401 215100 584011355 8030 8030 8030 8030 0
10 20250401 215000 584011355 8030 8030 8030 8030 0
11 20250401 214900 584011355 8030 8030 8030 8030 0
12 20250401 214800 584011355 8030 8030 8030 8030 0
13 20250401 214700 584011355 8030 8030 8030 8030 0
14 20250401 214600 584011355 8030 8030 8030 8030 0
15 20250401 214500 584011355 8030 8030 8030 8030 0
16 20250401 214400 584011355 8030 8030 8030 8030 0
17 20250401 214300 584011355 8030 8030 8030 8030 0
18 20250401 214200 584011355 8030 8030 8030 8030 0
19 20250401 214100 584011355 8030 8030 8030 8030 0
20 20250401 214000 584011355 8030 8030 8030 8030 0
21 20250401 213900 584011355 8030 8030 8030 8030 0
22 20250401 213800 584011355 8030 8030 8030 8030 0
23 20250401 213700 584011355 8030 8030 8030 8030 0
24 20250401 213600 584011355 8030 8030 8030 8030 0
25 20250401 213500 584011355 8030 8030 8030 8030 0
26 20250401 213400 584011355 8030 8030 8030 8030 0
27 20250401 213300 584011355 8030 8030 8030 8030 0
28 20250401 213200 584011355 8030 8030 8030 8030 0
29 20250401 213100 584011355 8030 8030 8030 8030 0
30 20250401 213000 584011355 8030 8030 8030 8030 0
31 20250401 212900 584011355 8030 8030 8030 8030 0
32 20250401 212800 584011355 8030 8030 8030 8030 1291
33 20250401 212700 584011355 8030 8030 8030 8030 0
34 20250401 212600 584011355 8030 8030 8030 8030 0
35 20250401 212500 584011355 8030 8030 8030 8030 0
36 20250401 212400 584011355 8030 8030 8030 8030 0
37 20250401 212300 584011355 8030 8030 8030 8030 0
38 20250401 212200 584011355 8030 8030 8030 8030 0
39 20250401 212100 584011355 8030 8030 8030 8030 0
40 20250401 212000 584011355 8030 8030 8030 8030 0
41 20250401 211900 584011355 8030 8030 8030 8030 0
42 20250401 211800 584011355 8030 8030 8030 8030 0
43 20250401 211700 584011355 8030 8030 8030 8030 0
44 20250401 211600 584011355 8030 8030 8030 8030 0
45 20250401 211500 584011355 8030 8030 8030 8030 0
46 20250401 211400 584011355 8030 8030 8030 8030 0
47 20250401 211300 584011355 8030 8030 8030 8030 0
48 20250401 211200 584011355 8030 8030 8030 8030 0
49 20250401 211100 584011355 8030 8030 8030 8030 0
50 20250401 211000 584011355 8030 8030 8030 8030 0
51 20250401 210900 584011355 8030 8030 8030 8030 0
52 20250401 210800 584011355 8030 8030 8030 8030 0
53 20250401 210700 584011355 8030 8030 8030 8030 0
54 20250401 210600 584011355 8030 8030 8030 8030 0
55 20250401 210500 584011355 8030 8030 8030 8030 0
56 20250401 210400 584011355 8030 8030 8030 8030 0
57 20250401 210300 584011355 8030 8030 8030 8030 0
58 20250401 210200 584011355 8030 8030 8030 8030 0
59 20250401 210100 584011355 8030 8030 8030 8030 0
60 20250401 210000 584011355 8030 8030 8030 8030 0
61 20250401 205900 584011355 8030 8030 8030 8030 0
62 20250401 205800 584011355 8030 8030 8030 8030 1291
63 20250401 205700 584011355 8030 8030 8030 8030 0
64 20250401 205600 584011355 8030 8030 8030 8030 0
65 20250401 205500 584011355 8030 8030 8030 8030 0
66 20250401 205400 584011355 8030 8030 8030 8030 0
67 20250401 205300 584011355 8030 8030 8030 8030 0
68 20250401 205200 584011355 8030 8030 8030 8030 0
69 20250401 205100 584011355 8030 8030 8030 8030 0
70 20250401 205000 584011355 8030 8030 8030 8030 0
71 20250401 204900 584011355 8030 8030 8030 8030 0
72 20250401 204800 584011355 8030 8030 8030 8030 0
73 20250401 204700 584011355 8030 8030 8030 8030 0
74 20250401 204600 584011355 8030 8030 8030 8030 0
75 20250401 204500 584011355 8030 8030 8030 8030 0
76 20250401 204400 584011355 8030 8030 8030 8030 0
77 20250401 204300 584011355 8030 8030 8030 8030 0
78 20250401 204200 584011355 8030 8030 8030 8030 0
79 20250401 204100 584011355 8030 8030 8030 8030 0
80 20250401 204000 584011355 8030 8030 8030 8030 0
81 20250401 203900 584011355 8030 8030 8030 8030 0
82 20250401 203800 584011355 8030 8030 8030 8030 0
83 20250401 203700 584011355 8030 8030 8030 8030 0
84 20250401 203600 584011355 8030 8030 8030 8030 0
85 20250401 203500 584011355 8030 8030 8030 8030 0
86 20250401 203400 584011355 8030 8030 8030 8030 0
87 20250401 203300 584011355 8030 8030 8030 8030 0
88 20250401 203200 584011355 8030 8030 8030 8030 0
89 20250401 203100 584011355 8030 8030 8030 8030 0
90 20250401 203000 584011355 8030 8030 8030 8030 0
91 20250401 202900 584011355 8030 8030 8030 8030 0
92 20250401 202800 584011355 8030 8030 8030 8030 1291
93 20250401 202700 584011355 8030 8030 8030 8030 0
94 20250401 202600 584011355 8030 8030 8030 8030 0
95 20250401 202500 584011355 8030 8030 8030 8030 0
96 20250401 202400 584011355 8030 8030 8030 8030 0
97 20250401 202300 584011355 8030 8030 8030 8030 0
98 20250401 202200 584011355 8030 8030 8030 8030 0
99 20250401 202100 584011355 8030 8030 8030 8030 0
100 20250401 202000 584011355 8030 8030 8030 8030 0
101 20250401 201900 584011355 8030 8030 8030 8030 0
102 20250401 201800 584011355 8030 8030 8030 8030 0
103 20250401 201700 584011355 8030 8030 8030 8030 0
104 20250401 201600 584011355 8030 8030 8030 8030 0
105 20250401 201500 584011355 8030 8030 8030 8030 0
106 20250401 201400 584011355 8030 8030 8030 8030 0
107 20250401 201300 584011355 8030 8030 8030 8030 0
108 20250401 201200 584011355 8030 8030 8030 8030 0
109 20250401 201100 584011355 8030 8030 8030 8030 0
110 20250401 201000 584011355 8030 8030 8030 8030 0
111 20250401 200900 584011355 8030 8030 8030 8030 0
112 20250401 200800 584011355 8030 8030 8030 8030 0
113 20250401 200700 584011355 8030 8030 8030 8030 0
114 20250401 200600 584011355 8030 8030 8030 8030 0
115 20250401 200500 584011355 8030 8030 8030 8030 0
116 20250401 200400 584011355 8030 8030 8030 8030 0
117 20250401 200300 584011355 8030 8030 8030 8030 0
118 20250401 200200 584011355 8030 8030 8030 8030 0
119 20250401 200100 584011355 8030 8030 8030 8030 0
120 20250401 200000 584011355 8030 8030 8030 8030 0
121 20250401 195900 584011355 8030 8030 8030 8030 0
122 20250401 195800 584011355 8030 8030 8030 8030 1291
123 20250401 195700 584011355 8030 8030 8030 8030 0
124 20250401 195600 584011355 8030 8030 8030 8030 0
125 20250401 195500 584011355 8030 8030 8030 8030 0
126 20250401 195400 584011355 8030 8030 8030 8030 0
127 20250401 195300 584011355 8030 8030 8030 8030 0
128 20250401 195200 584011355 8030 8030 8030 8030 0
129 20250401 195100 584011355 8030 8030 8030 8030 0
130 20250401 195000 584011355 8030 8030 8030 8030 0
131 20250401 194900 584011355 8030 8030 8030 8030 0
132 20250401 194800 584011355 8030 8030 8030 8030 0
133 20250401 194700 584011355 8030 8030 8030 8030 0
134 20250401 194600 584011355 8030 8030 8030 8030 0
135 20250401 194500 584011355 8030 8030 8030 8030 0
136 20250401 194400 584011355 8030 8030 8030 8030 0
137 20250401 194300 584011355 8030 8030 8030 8030 0
138 20250401 194200 584011355 8030 8030 8030 8030 0
139 20250401 194100 584011355 8030 8030 8030 8030 0
140 20250401 194000 584011355 8030 8030 8030 8030 0
141 20250401 193900 584011355 8030 8030 8030 8030 0
142 20250401 193800 584011355 8030 8030 8030 8030 0
143 20250401 193700 584011355 8030 8030 8030 8030 0
144 20250401 193600 584011355 8030 8030 8030 8030 0
145 20250401 193500 584011355 8030 8030 8030 8030 0
146 20250401 193400 584011355 8030 8030 8030 8030 0
147 20250401 193300 584011355 8030 8030 8030 8030 0
148 20250401 193200 584011355 8030 8030 8030 8030 0
149 20250401 193100 584011355 8030 8030 8030 8030 0
150 20250401 193000 584011355 8030 8030 8030 8030 0
151 20250401 192900 584011355 8030 8030 8030 8030 0
152 20250401 192800 584011355 8030 8030 8030 8030 1291
153 20250401 192700 584011355 8030 8030 8030 8030 0
154 20250401 192600 584011355 8030 8030 8030 8030 0
155 20250401 192500 584011355 8030 8030 8030 8030 0
156 20250401 192400 584011355 8030 8030 8030 8030 0
157 20250401 192300 584011355 8030 8030 8030 8030 0
158 20250401 192200 584011355 8030 8030 8030 8030 0
159 20250401 192100 584011355 8030 8030 8030 8030 0
160 20250401 192000 584011355 8030 8030 8030 8030 0
161 20250401 191900 584011355 8030 8030 8030 8030 0
162 20250401 191800 584011355 8030 8030 8030 8030 0
163 20250401 191700 584011355 8030 8030 8030 8030 0
164 20250401 191600 584011355 8030 8030 8030 8030 0
165 20250401 191500 584011355 8030 8030 8030 8030 0
166 20250401 191400 584011355 8030 8030 8030 8030 0
167 20250401 191300 584011355 8030 8030 8030 8030 0
168 20250401 191200 584011355 8030 8030 8030 8030 0
169 20250401 191100 584011355 8030 8030 8030 8030 0
170 20250401 191000 584011355 8030 8030 8030 8030 0
171 20250401 190900 584011355 8030 8030 8030 8030 0
172 20250401 190800 584011355 8030 8030 8030 8030 0
173 20250401 190700 584011355 8030 8030 8030 8030 0
174 20250401 190600 584011355 8030 8030 8030 8030 0
175 20250401 190500 584011355 8030 8030 8030 8030 0
176 20250401 190400 584011355 8030 8030 8030 8030 0
177 20250401 190300 584011355 8030 8030 8030 8030 0
178 20250401 190200 584011355 8030 8030 8030 8030 0
179 20250401 190100 584011355 8030 8030 8030 8030 0
180 20250401 190000 584011355 8030 8030 8030 8030 0
181 20250401 185900 584011355 8030 8030 8030 8030 0
182 20250401 185800 584011355 8030 8030 8030 8030 1291
183 20250401 185700 584011355 8030 8030 8030 8030 0
184 20250401 185600 584011355 8030 8030 8030 8030 0
185 20250401 185500 584011355 8030 8030 8030 8030 0
186 20250401 185400 584011355 8030 8030 8030 8030 0
187 20250401 185300 584011355 8030 8030 8030 8030 0
188 20250401 185200 584011355 8030 8030 8030 8030 0
189 20250401 185100 584011355 8030 8030 8030 8030 0
190 20250401 185000 584011355 8030 8030 8030 8030 0
191 20250401 184900 584011355 8030 8030 8030 8030 0
192 20250401 184800 584011355 8030 8030 8030 8030 0
193 20250401 184700 584011355 8030 8030 8030 8030 0
194 20250401 184600 584011355 8030 8030 8030 8030 0
195 20250401 184500 584011355 8030 8030 8030 8030 0
196 20250401 184400 584011355 8030 8030 8030 8030 0
197 20250401 184300 584011355 8030 8030 8030 8030 0
198 20250401 184200 584011355 8030 8030 8030 8030 0
199 20250401 184100 584011355 8030 8030 8030 8030 0
200 20250401 184000 584011355 8030 8030 8030 8030 0
201 20250401 183900 584011355 8030 8030 8030 8030 0
202 20250401 183800 584011355 8030 8030 8030 8030 0
203 20250401 183700 584011355 8030 8030 8030 8030 0
204 20250401 183600 584011355 8030 8030 8030 8030 0
205 20250401 183500 584011355 8030 8030 8030 8030 0
206 20250401 183400 584011355 8030 8030 8030 8030 0
207 20250401 183300 584011355 8030 8030 8030 8030 0
208 20250401 183200 584011355 8030 8030 8030 8030 0
209 20250401 183100 584011355 8030 8030 8030 8030 0
210 20250401 183000 584011355 8030 8030 8030 8030 0
211 20250401 182900 584011355 8030 8030 8030 8030 0
212 20250401 182800 584011355 8030 8030 8030 8030 1291
213 20250401 182700 584011355 8030 8030 8030 8030 0
214 20250401 182600 584011355 8030 8030 8030 8030 0
215 20250401 182500 584011355 8030 8030 8030 8030 0
216 20250401 182400 584011355 8030 8030 8030 8030 0
217 20250401 182300 584011355 8030 8030 8030 8030 0
218 20250401 182200 584011355 8030 8030 8030 8030 0
219 20250401 182100 584011355 8030 8030 8030 8030 0
220 20250401 182000 584011355 8030 8030 8030 8030 0
221 20250401 181900 584011355 8030 8030 8030 8030 0
222 20250401 181800 584011355 8030 8030 8030 8030 0
223 20250401 181700 584011355 8030 8030 8030 8030 0
224 20250401 181600 584011355 8030 8030 8030 8030 0
225 20250401 181500 584011355 8030 8030 8030 8030 0
226 20250401 181400 584011355 8030 8030 8030 8030 0
227 20250401 181300 584011355 8030 8030 8030 8030 0
228 20250401 181200 584011355 8030 8030 8030 8030 0
229 20250401 181100 584011355 8030 8030 8030 8030 0
230 20250401 181000 584011355 8030 8030 8030 8030 0
231 20250401 180900 584011355 8030 8030 8030 8030 0
232 20250401 180800 584011355 8030 8030 8030 8030 0
233 20250401 180700 584011355 8030 8030 8030 8030 0
234 20250401 180600 584011355 8030 8030 8030 8030 0
235 20250401 180500 584011355 8030 8030 8030 8030 0
236 20250401 180400 584011355 8030 8030 8030 8030 0
237 20250401 180300 584011355 8030 8030 8030 8030 0
238 20250401 180200 584011355 8030 8030 8030 8030 0
239 20250401 180100 584011355 8030 8030 8030 8030 0
240 20250401 180000 584011355 8030 8030 8030 8030 0
241 20250401 175900 584011355 8030 8030 8030 8030 0
242 20250401 175800 584011355 8030 8030 8030 8030 1291
243 20250401 175700 584011355 8030 8030 8030 8030 0
244 20250401 175600 584011355 8030 8030 8030 8030 0
245 20250401 175500 584011355 8030 8030 8030 8030 0
246 20250401 175400 584011355 8030 8030 8030 8030 0
247 20250401 175300 584011355 8030 8030 8030 8030 0
248 20250401 175200 584011355 8030 8030 8030 8030 0
249 20250401 175100 584011355 8030 8030 8030 8030 0
250 20250401 175000 584011355 8030 8030 8030 8030 0
251 20250401 174900 584011355 8030 8030 8030 8030 0
252 20250401 174800 584011355 8030 8030 8030 8030 0
253 20250401 174700 584011355 8030 8030 8030 8030 0
254 20250401 174600 584011355 8030 8030 8030 8030 0
255 20250401 174500 584011355 8030 8030 8030 8030 0
256 20250401 174400 584011355 8030 8030 8030 8030 0
257 20250401 174300 584011355 8030 8030 8030 8030 0
258 20250401 174200 584011355 8030 8030 8030 8030 0
259 20250401 174100 584011355 8030 8030 8030 8030 0
260 20250401 174000 584011355 8030 8030 8030 8030 0
261 20250401 173900 584011355 8030 8030 8030 8030 0
262 20250401 173800 584011355 8030 8030 8030 8030 0
263 20250401 173700 584011355 8030 8030 8030 8030 0
264 20250401 173600 584011355 8030 8030 8030 8030 0
265 20250401 173500 584011355 8030 8030 8030 8030 0
266 20250401 173400 584011355 8030 8030 8030 8030 0
267 20250401 173300 584011355 8030 8030 8030 8030 0
268 20250401 173200 584011355 8030 8030 8030 8030 0
269 20250401 173100 584011355 8030 8030 8030 8030 0
270 20250401 173000 584011355 8030 8030 8030 8030 0
271 20250401 172900 584011355 8030 8030 8030 8030 0
272 20250401 172800 584011355 8030 8030 8030 8030 1291
273 20250401 172700 584011355 8030 8030 8030 8030 0
274 20250401 172600 584011355 8030 8030 8030 8030 0
275 20250401 172500 584011355 8030 8030 8030 8030 0
276 20250401 172400 584011355 8030 8030 8030 8030 0
277 20250401 172300 584011355 8030 8030 8030 8030 0
278 20250401 172200 584011355 8030 8030 8030 8030 0
279 20250401 172100 584011355 8030 8030 8030 8030 0
280 20250401 172000 584011355 8030 8030 8030 8030 0
281 20250401 171900 584011355 8030 8030 8030 8030 0
282 20250401 171800 584011355 8030 8030 8030 8030 0
283 20250401 171700 584011355 8030 8030 8030 8030 0
284 20250401 171600 584011355 8030 8030 8030 8030 0
285 20250401 171500 584011355 8030 8030 8030 8030 0
286 20250401 171400 584011355 8030 8030 8030 8030 0
287 20250401 171300 584011355 8030 8030 8030 8030 0
288 20250401 171200 584011355 8030 8030 8030 8030 0
289 20250401 171100 584011355 8030 8030 8030 8030 0
290 20250401 171000 584011355 8030 8030 8030 8030 0
291 20250401 170900 584011355 8030 8030 8030 8030 0
292 20250401 170800 584011355 8030 8030 8030 8030 0
293 20250401 170700 584011355 8030 8030 8030 8030 0
294 20250401 170600 584011355 8030 8030 8030 8030 0
295 20250401 170500 584011355 8030 8030 8030 8030 0
296 20250401 170400 584011355 8030 8030 8030 8030 0
297 20250401 170300 584011355 8030 8030 8030 8030 0
298 20250401 170200 584011355 8030 8030 8030 8030 0
299 20250401 170100 584011355 8030 8030 8030 8030 0
300 20250401 170000 584011355 8030 8030 8030 8030 0
301 20250401 165900 584011355 8030 8030 8030 8030 0
302 20250401 165800 584011355 8030 8030 8030 8030 1291
303 20250401 165700 584011355 8030 8030 8030 8030 0
304 20250401 165600 584011355 8030 8030 8030 8030 0
305 20250401 165500 584011355 8030 8030 8030 8030 0
306 20250401 165400 584011355 8030 8030 8030 8030 0
307 20250401 165300 584011355 8030 8030 8030 8030 0
308 20250401 165200 584011355 8030 8030 8030 8030 0
309 20250401 165100 584011355 8030 8030 8030 8030 0
310 20250401 165000 584011355 8030 8030 8030 8030 0
311 20250401 164900 584011355 8030 8030 8030 8030 0
312 20250401 164800 584011355 8030 8030 8030 8030 0
313 20250401 164700 584011355 8030 8030 8030 8030 0
314 20250401 164600 584011355 8030 8030 8030 8030 0
315 20250401 164500 584011355 8030 8030 8030 8030 0
316 20250401 164400 584011355 8030 8030 8030 8030 0
317 20250401 164300 584011355 8030 8030 8030 8030 0
318 20250401 164200 584011355 8030 8030 8030 8030 0
319 20250401 164100 584011355 8030 8030 8030 8030 0
320 20250401 164000 584011355 8030 8030 8030 8030 0
321 20250401 163900 584011355 8030 8030 8030 8030 0
322 20250401 163800 584011355 8030 8030 8030 8030 0
323 20250401 163700 584011355 8030 8030 8030 8030 0
324 20250401 163600 584011355 8030 8030 8030 8030 0
325 20250401 163500 584011355 8030 8030 8030 8030 0
326 20250401 163400 584011355 8030 8030 8030 8030 0
327 20250401 163300 584011355 8030 8030 8030 8030 0
328 20250401 163200 584011355 8030 8030 8030 8030 0
329 20250401 163100 584011355 8030 8030 8030 8030 0
330 20250401 163000 584011355 8030 8030 8030 8030 0
331 20250401 162900 584011355 8030 8030 8030 8030 0
332 20250401 162800 584011355 8030 8030 8030 8030 1291
333 20250401 162700 584011355 8030 8030 8030 8030 0
334 20250401 162600 584011355 8030 8030 8030 8030 0
335 20250401 162500 584011355 8030 8030 8030 8030 0
336 20250401 162400 584011355 8030 8030 8030 8030 0
337 20250401 162300 584011355 8030 8030 8030 8030 0
338 20250401 162200 584011355 8030 8030 8030 8030 0
339 20250401 162100 584011355 8030 8030 8030 8030 0
340 20250401 162000 584011355 8030 8030 8030 8030 0
341 20250401 161900 584011355 8030 8030 8030 8030 0
342 20250401 161800 584011355 8030 8030 8030 8030 0
343 20250401 161700 584011355 8030 8030 8030 8030 0
344 20250401 161600 584011355 8030 8030 8030 8030 0
345 20250401 161500 584011355 8030 8030 8030 8030 0
346 20250401 161400 584011355 8030 8030 8030 8030 0
347 20250401 161300 584011355 8030 8030 8030 8030 0
348 20250401 161200 584011355 8030 8030 8030 8030 0
349 20250401 161100 584011355 8030 8030 8030 8030 0
350 20250401 161000 584011355 8030 8030 8030 8030 0
351 20250401 160900 584011355 8030 8030 8030 8030 0
352 20250401 160800 584011355 8030 8030 8030 8030 0
353 20250401 160700 584011355 8030 8030 8030 8030 0
354 20250401 160600 584011355 8030 8030 8030 8030 0
355 20250401 160500 584011355 8030 8030 8030 8030 0
356 20250401 160400 584011355 8030 8030 8030 8030 0
357 20250401 160300 584011355 8030 8030 8030 8030 0
358 20250401 160200 584011355 8030 8030 8030 8030 0
359 20250401 160100 584011355 8030 8030 8030 8030 0
360 20250401 160000 584011355 8030 8030 8030 8030 0
361 20250401 155900 584011355 8030 8030 8030 8030 0
362 20250401 155800 584011355 8030 8030 8030 8030 1291
363 20250401 155700 584011355 8030 8030 8030 8030 0
364 20250401 155600 584011355 8030 8030 8030 8030 0
365 20250401 155500 584011355 8030 8030 8030 8030 0
366 20250401 155400 584011355 8030 8030 8030 8030 0
367 20250401 155300 584011355 8030 8030 8030 8030 0
368 20250401 155200 584011355 8030 8030 8030 8030 0
369 20250401 155100 584011355 8030 8030 8030 8030 0
370 20250401 155000 584011355 8030 8030 8030 8030 0
371 20250401 154900 584011355 8030 8030 8030 8030 0
372 20250401 154800 584011355 8030 8030 8030 8030 0
373 20250401 154700 584011355 8030 8030 8030 8030 0
374 20250401 154600 584011355 8030 8030 8030 8030 0
375 20250401 154500 584011355 8030 8030 8030 8030 0
376 20250401 154400 584011355 8030 8030 8030 8030 0
377 20250401 154300 584011355 8030 8030 8030 8030 0
378 20250401 154200 584011355 8030 8030 8030 8030 0
379 20250401 154100 584011355 8030 8030 8030 8030 0
380 20250401 154000 584011355 8030 8030 8030 8030 0
381 20250401 153900 584011355 8030 8030 8030 8030 0
382 20250401 153800 584011355 8030 8030 8030 8030 0
383 20250401 153700 584011355 8030 8030 8030 8030 0
384 20250401 153600 584011355 8030 8030 8030 8030 0
385 20250401 153500 584011355 8030 8030 8030 8030 0
386 20250401 153400 584011355 8030 8030 8030 8030 0
387 20250401 153300 584011355 8030 8030 8030 8030 0
388 20250401 153200 584011355 8030 8030 8030 8030 0
389 20250401 153100 584011355 8030 8030 8030 8030 0
390 20250401 153000 584011355 8030 8030 8030 8030 1291
391 20250401 152900 573644625 8120 8120 8120 8120 0
392 20250401 152800 573644625 8120 8120 8120 8120 0
393 20250401 152700 573644625 8120 8120 8120 8120 0
394 20250401 152600 573644625 8120 8120 8120 8120 0
395 20250401 152500 573644625 8120 8120 8120 8120 0
396 20250401 152400 573644625 8120 8120 8120 8120 0
397 20250401 152300 573644625 8120 8120 8120 8120 0
398 20250401 152200 573644625 8120 8120 8120 8120 0
399 20250401 152100 573644625 8120 8120 8120 8120 0
400 20250401 152000 573644625 8120 8120 8120 8120 0
401 20250401 151900 573644625 8120 8110 8120 8110 14
402 20250401 151800 573531075 8120 8120 8120 8120 0
403 20250401 151700 573531075 8120 8120 8120 8120 0
404 20250401 151600 573531075 8120 8120 8120 8120 0
405 20250401 151500 573531075 8120 8070 8120 8070 1439
406 20250401 151400 561865475 8070 8070 8070 8070 0
407 20250401 151300 561865475 8070 8070 8070 8070 0
408 20250401 151200 561865475 8070 8070 8070 8070 210
409 20250401 151100 560170775 8070 8070 8070 8070 58
410 20250401 151000 559702715 8070 8100 8100 8070 1779
411 20250401 150900 545296945 8120 8120 8120 8120 0
412 20250401 150800 545296945 8120 8120 8120 8120 0
413 20250401 150700 545296945 8120 8100 8120 8100 222
414 20250401 150600 543496745 8100 8120 8120 8100 86
415 20250401 150500 542799625 8120 8120 8120 8120 0
416 20250401 150400 542799625 8120 8100 8120 8100 586
417 20250401 150300 538051905 8100 8100 8100 8100 0
418 20250401 150200 538051905 8100 8100 8100 8100 45
419 20250401 150100 537687405 8110 8110 8110 8110 83
420 20250401 150000 537014275 8120 8120 8120 8120 0
421 20250401 145900 537014275 8120 8120 8120 8120 5
422 20250401 145800 536973675 8120 8120 8120 8120 0
423 20250401 145700 536973675 8120 8120 8120 8120 1000
424 20250401 145600 528853675 8110 8110 8110 8110 0
425 20250401 145500 528853675 8110 8110 8110 8110 0
426 20250401 145400 528853675 8110 8100 8110 8100 371
427 20250401 145300 525846345 8110 8110 8110 8110 2
428 20250401 145200 525830125 8110 8110 8110 8110 1
429 20250401 145100 525822015 8110 8110 8110 8110 32
430 20250401 145000 525562495 8110 8120 8120 8110 135
431 20250401 144900 524466545 8110 8110 8110 8110 0
432 20250401 144800 524466545 8110 8110 8110 8110 30
433 20250401 144700 524223245 8110 8110 8110 8110 10
434 20250401 144600 524142145 8120 8120 8120 8120 0
435 20250401 144500 524142145 8120 8120 8120 8120 0
436 20250401 144400 524142145 8120 8120 8120 8120 94
437 20250401 144300 523378865 8110 8110 8110 8110 21
438 20250401 144200 523208555 8120 8110 8120 8110 68
439 20250401 144100 522656885 8110 8110 8110 8110 0
440 20250401 144000 522656885 8110 8110 8110 8110 0
441 20250401 143900 522656885 8110 8110 8110 8110 197
442 20250401 143800 521059215 8110 8110 8110 8110 2
443 20250401 143700 521042995 8110 8130 8130 8110 81
444 20250401 143600 520385565 8130 8130 8130 8130 0
445 20250401 143500 520385565 8130 8130 8130 8130 100
446 20250401 143400 519572565 8120 8120 8120 8120 580
447 20250401 143300 514862965 8130 8130 8130 8130 0
448 20250401 143200 514862965 8130 8130 8130 8130 0
449 20250401 143100 514862965 8130 8120 8130 8120 37
450 20250401 143000 514562255 8130 8120 8130 8120 186
451 20250401 142900 513051515 8100 8100 8100 8100 243
452 20250401 142800 511083215 8100 8110 8110 8100 180
453 20250401 142700 509624965 8120 8120 8120 8120 0
454 20250401 142600 509624965 8120 8120 8130 8120 425
455 20250401 142500 506173775 8120 8120 8120 8120 1
456 20250401 142400 506165655 8150 8150 8150 8150 6
457 20250401 142300 506116755 8150 8140 8150 8140 24
458 20250401 142200 505921205 8130 8110 8130 8110 8
459 20250401 142100 505856265 8110 8110 8110 8110 0
460 20250401 142000 505856265 8110 8110 8110 8110 0
461 20250401 141900 505856265 8110 8130 8130 8110 341
462 20250401 141800 503089225 8130 8130 8130 8130 24
463 20250401 141700 502894105 8140 8140 8140 8140 0
464 20250401 141600 502894105 8140 8140 8140 8140 1
465 20250401 141500 502885965 8150 8150 8150 8150 0
466 20250401 141400 502885965 8150 8150 8150 8150 0
467 20250401 141300 502885965 8150 8150 8150 8150 2
468 20250401 141200 502869665 8130 8130 8130 8130 0
469 20250401 141100 502869665 8130 8150 8150 8130 244
470 20250401 141000 500885745 8130 8130 8130 8130 20
471 20250401 140900 500723145 8150 8150 8150 8150 42
472 20250401 140800 500380845 8170 8170 8170 8170 0
473 20250401 140700 500380845 8170 8170 8170 8170 0
474 20250401 140600 500380845 8170 8170 8170 8170 209
475 20250401 140500 498673315 8170 8180 8180 8170 170
476 20250401 140400 497282915 8180 8180 8180 8180 21
477 20250401 140300 497111135 8180 8180 8190 8180 947
478 20250401 140200 489359795 8180 8180 8180 8180 50
479 20250401 140100 488950795 8180 8180 8180 8170 153
480 20250401 140000 487700265 8180 8140 8180 8140 914
481 20250401 135900 480242655 8110 8110 8110 8110 0
482 20250401 135800 480242655 8110 8120 8120 8110 17
483 20250401 135700 480104765 8140 8120 8150 8120 821
484 20250401 135600 473418395 8120 8110 8120 8110 231
485 20250401 135500 471542885 8100 8100 8100 8100 112
486 20250401 135400 470635685 8100 8100 8110 8100 489
487 20250401 135300 466673195 8100 8110 8110 8100 941
488 20250401 135200 459049685 8120 8120 8120 8120 1
489 20250401 135100 459041565 8120 8110 8130 8110 272
490 20250401 135000 456832845 8100 8100 8100 8100 110
491 20250401 134900 455941845 8090 8090 8090 8090 550
492 20250401 134800 451492345 8090 8100 8100 8090 303
493 20250401 134700 449039045 8110 8110 8120 8110 380
494 20250401 134600 445957235 8110 8110 8110 8110 454
495 20250401 134500 442275295 8110 8090 8110 8090 901
496 20250401 134400 434975185 8070 8050 8070 8050 752
497 20250401 134300 428914305 8050 8050 8050 8050 668
498 20250401 134200 423536905 8060 8060 8060 8060 0
499 20250401 134100 423536905 8060 8060 8060 8060 0
500 20250401 134000 423536905 8060 8060 8060 8060 0
501 20250401 133900 423536905 8060 8050 8060 8050 336
502 20250401 133800 420831545 8050 8050 8050 8050 23
503 20250401 133700 420646395 8040 8040 8040 8040 0
504 20250401 133600 420646395 8040 8040 8040 8040 0
505 20250401 133500 420646395 8040 8040 8040 8040 0
506 20250401 133400 420646395 8040 8010 8040 8010 71
507 20250401 133300 420077355 8000 8000 8000 8000 75
508 20250401 133200 419477355 8000 8000 8000 8000 0
509 20250401 133100 419477355 8000 8000 8000 8000 0
510 20250401 133000 419477355 8000 8000 8000 8000 0
511 20250401 132900 419477355 8000 8000 8000 8000 0
512 20250401 132800 419477355 8000 8000 8000 8000 0
513 20250401 132700 419477355 8000 8000 8000 8000 100
514 20250401 132600 418677355 8000 8000 8000 8000 53
515 20250401 132500 418253355 8030 8030 8030 8030 20
516 20250401 132400 418092755 8020 8000 8030 7990 1038
517 20250401 132300 409795855 8030 8030 8030 8030 29
518 20250401 132200 409562985 8010 8010 8010 8010 0
519 20250401 132100 409562985 8010 8010 8010 8010 411
520 20250401 132000 406270875 8010 8010 8010 8010 49
521 20250401 131900 405878385 8010 8010 8010 8010 210
522 20250401 131800 404196285 8040 8040 8040 8040 0
523 20250401 131700 404196285 8040 8040 8040 8040 0
524 20250401 131600 404196285 8040 8040 8040 8040 0
525 20250401 131500 404196285 8040 8040 8040 8040 0
526 20250401 131400 404196285 8040 8010 8040 8010 15
527 20250401 131300 404076105 8010 8010 8010 8010 40
528 20250401 131200 403755705 8010 8020 8020 8010 170
529 20250401 131100 402392705 8030 8030 8030 8030 0
530 20250401 131000 402392705 8030 8030 8050 8030 261
531 20250401 130900 400295715 8040 8030 8040 8030 87
532 20250401 130800 399596635 8050 8050 8050 8050 0
533 20250401 130700 399596635 8050 8050 8050 8050 0
534 20250401 130600 399596635 8050 8050 8050 8050 10
535 20250401 130500 399516135 8050 8050 8050 8050 0
536 20250401 130400 399516135 8050 8050 8050 8050 41
537 20250401 130300 399186085 8060 8060 8060 8060 0
538 20250401 130200 399186085 8060 8060 8060 8060 0
539 20250401 130100 399186085 8060 8060 8060 8060 22
540 20250401 130000 399008765 8060 8060 8060 8060 10
541 20250401 125900 398928165 8070 8070 8070 8070 19
542 20250401 125800 398774835 8070 8070 8070 8070 0
543 20250401 125700 398774835 8070 8050 8070 8050 2
544 20250401 125600 398758715 8040 8040 8040 8040 0
545 20250401 125500 398758715 8040 8040 8040 8040 0
546 20250401 125400 398758715 8040 8060 8060 8040 184
547 20250401 125300 397278275 8090 8090 8090 8090 0
548 20250401 125200 397278275 8090 8090 8090 8090 0
549 20250401 125100 397278275 8090 8090 8090 8090 0
550 20250401 125000 397278275 8090 8060 8090 8060 2
551 20250401 124900 397262125 8050 8050 8050 8050 0
552 20250401 124800 397262125 8050 8050 8050 8050 0
553 20250401 124700 397262125 8050 8050 8050 8050 0
554 20250401 124600 397262125 8050 8050 8050 8050 141
555 20250401 124500 396127075 8050 8080 8080 8050 463
556 20250401 124400 392397455 8050 8070 8070 8050 292
557 20250401 124300 390045055 8070 8070 8070 8070 123
558 20250401 124200 389052445 8080 8080 8080 8080 136
559 20250401 124100 387953565 8090 8090 8090 8090 0
560 20250401 124000 387953565 8090 8090 8090 8090 50
561 20250401 123900 387549065 8090 8090 8090 8090 85
562 20250401 123800 386861415 8090 8070 8090 8070 119
563 20250401 123700 385900705 8070 8070 8070 8070 0
564 20250401 123600 385900705 8070 8070 8070 8070 68
565 20250401 123500 385351945 8090 8090 8090 8090 0
566 20250401 123400 385351945 8090 8090 8090 8090 0
567 20250401 123300 385351945 8090 8100 8100 8090 64
568 20250401 123200 384834055 8100 8110 8110 8100 83
569 20250401 123100 384161275 8110 8070 8110 8070 477
570 20250401 123000 380299655 8080 8070 8080 8070 285
571 20250401 122900 377998705 8050 8080 8080 8050 480
572 20250401 122800 374125705 8080 8110 8110 8050 214
573 20250401 122700 372397945 8100 8080 8100 8070 200
574 20250401 122600 370782085 8070 8050 8100 8050 333
575 20250401 122500 368097345 8070 8070 8070 8070 23
576 20250401 122400 367911735 8070 8070 8070 8070 0
577 20250401 122300 367911735 8070 8070 8070 8070 217
578 20250401 122200 366160545 8080 8100 8100 8080 709
579 20250401 122100 360419445 8120 8060 8120 8060 1163
580 20250401 122000 351006705 8060 8040 8060 8040 788
581 20250401 121900 344664345 8040 8040 8040 8040 0
582 20250401 121800 344664345 8040 8000 8040 8000 1233
583 20250401 121700 334763045 8010 7990 8010 7990 41
584 20250401 121600 334435235 8020 7960 8020 7960 3599
585 20250401 121500 305668745 7950 7930 7950 7930 2000
586 20250401 121400 289772725 7930 7930 7930 7930 1
587 20250401 121300 289764795 7930 7930 7930 7930 40
588 20250401 121200 289447595 7900 7900 7900 7900 0
589 20250401 121100 289447595 7900 7900 7900 7900 0
590 20250401 121000 289447595 7900 7900 7900 7900 0
591 20250401 120900 289447595 7900 7900 7900 7900 0
592 20250401 120800 289447595 7900 7900 7900 7900 0
593 20250401 120700 289447595 7900 7900 7900 7900 0
594 20250401 120600 289447595 7900 7900 7900 7900 0
595 20250401 120500 289447595 7900 7900 7900 7900 2
596 20250401 120400 289431795 7900 7910 7910 7900 56
597 20250401 120300 288989215 7950 7950 7950 7950 0
598 20250401 120200 288989215 7950 7950 7950 7950 0
599 20250401 120100 288989215 7950 7950 7950 7950 0
600 20250401 120000 288989215 7950 7950 7950 7950 1
601 20250401 115900 288981265 7900 7900 7900 7900 0
602 20250401 115800 288981265 7900 7900 7900 7900 0
603 20250401 115700 288981265 7900 7900 7900 7900 0
604 20250401 115600 288981265 7900 7900 7900 7900 1
605 20250401 115500 288973365 7900 7900 7900 7900 0
606 20250401 115400 288973365 7900 7900 7900 7900 0
607 20250401 115300 288973365 7900 7910 7910 7900 322
608 20250401 115200 286426815 7950 7950 7950 7950 0
609 20250401 115100 286426815 7950 7950 7950 7950 0
610 20250401 115000 286426815 7950 7950 7950 7950 0
611 20250401 114900 286426815 7950 7950 7950 7950 0
612 20250401 114800 286426815 7950 7950 7950 7950 0
613 20250401 114700 286426815 7950 7950 7950 7950 0
614 20250401 114600 286426815 7950 7950 7950 7950 0
615 20250401 114500 286426815 7950 7950 7950 7950 0
616 20250401 114400 286426815 7950 7950 7950 7950 17
617 20250401 114300 286291665 7950 7950 7950 7950 17
618 20250401 114200 286156515 7920 7920 7920 7920 551
619 20250401 114100 281792595 7950 7950 7950 7950 61
620 20250401 114000 281307645 7960 7960 7960 7960 0
621 20250401 113900 281307645 7960 7960 7960 7960 0
622 20250401 113800 281307645 7960 7960 7960 7960 0
623 20250401 113700 281307645 7960 7960 7960 7960 0
624 20250401 113600 281307645 7960 7950 7960 7950 215
625 20250401 113500 279596295 7960 7960 7960 7960 40
626 20250401 113400 279277895 7960 7960 7960 7960 0
627 20250401 113300 279277895 7960 7960 7960 7960 0
628 20250401 113200 279277895 7960 7960 7960 7960 20
629 20250401 113100 279118695 7920 7920 7920 7920 300
630 20250401 113000 276742695 7920 7920 7920 7920 10
631 20250401 112900 276663495 7920 7920 7920 7920 120
632 20250401 112800 275713095 7960 7960 7960 7960 22
633 20250401 112700 275537975 7960 7950 7960 7950 217
634 20250401 112600 273811775 7950 7950 7950 7950 0
635 20250401 112500 273811775 7950 7900 7950 7890 713
636 20250401 112400 268178545 7900 7910 7910 7900 220
637 20250401 112300 266440295 7910 7920 7920 7910 80
638 20250401 112200 265806865 7920 7920 7920 7920 0
639 20250401 112100 265806865 7920 7920 7920 7920 1
640 20250401 112000 265798945 7920 7920 7920 7920 90
641 20250401 111900 265086145 7970 7970 7990 7950 1184
642 20250401 111800 255641145 7970 7910 7980 7910 1992
643 20250401 111700 239807465 7910 7910 7910 7910 0
644 20250401 111600 239807465 7910 7910 7910 7910 0
645 20250401 111500 239807465 7910 7910 7910 7910 0
646 20250401 111400 239807465 7910 7900 7910 7900 373
647 20250401 111300 236858305 7900 7900 7900 7900 0
648 20250401 111200 236858305 7900 7900 7900 7900 0
649 20250401 111100 236858305 7900 7900 7900 7900 0
650 20250401 111000 236858305 7900 7900 7900 7900 20
651 20250401 110900 236700305 7900 7900 7900 7900 0
652 20250401 110800 236700305 7900 7900 7900 7900 0
653 20250401 110700 236700305 7900 7900 7900 7900 5
654 20250401 110600 236660805 7900 7900 7900 7900 41
655 20250401 110500 236336905 7900 7900 7900 7900 2
656 20250401 110400 236321105 7900 7900 7900 7900 0
657 20250401 110300 236321105 7900 7900 7900 7900 0
658 20250401 110200 236321105 7900 7900 7900 7900 0
659 20250401 110100 236321105 7900 7880 7900 7880 542
660 20250401 110000 232042635 7880 7880 7880 7880 0
661 20250401 105900 232042635 7880 7870 7880 7870 253
662 20250401 105800 230049115 7860 7780 7860 7780 755
663 20250401 105700 224148755 7830 7830 7830 7830 0
664 20250401 105600 224148755 7830 7830 7830 7830 0
665 20250401 105500 224148755 7830 7830 7830 7830 0
666 20250401 105400 224148755 7830 7820 7830 7820 67
667 20250401 105300 223624745 7820 7820 7830 7780 2219
668 20250401 105200 206356045 7790 7790 7790 7790 0
669 20250401 105100 206356045 7790 7790 7790 7790 0
670 20250401 105000 206356045 7790 7790 7790 7790 0
671 20250401 104900 206356045 7790 7790 7790 7790 0
672 20250401 104800 206356045 7790 7790 7790 7740 455
673 20250401 104700 202821925 7780 7780 7780 7780 65
674 20250401 104600 202316225 7770 7770 7770 7770 0
675 20250401 104500 202316225 7770 7790 7790 7770 200
676 20250401 104400 200761625 7800 7800 7800 7800 0
677 20250401 104300 200761625 7800 7800 7800 7800 0
678 20250401 104200 200761625 7800 7800 7800 7800 0
679 20250401 104100 200761625 7800 7800 7800 7800 24
680 20250401 104000 200574425 7800 7840 7840 7800 40
681 20250401 103900 200262385 7800 7840 7840 7800 33
682 20250401 103800 200004865 7860 7860 7860 7860 0
683 20250401 103700 200004865 7860 7860 7860 7860 0
684 20250401 103600 200004865 7860 7860 7860 7860 1
685 20250401 103500 199997005 7800 7800 7870 7800 59
686 20250401 103400 199536665 7800 7800 7800 7800 1
687 20250401 103300 199528865 7830 7830 7830 7830 0
688 20250401 103200 199528865 7830 7830 7830 7830 0
689 20250401 103100 199528865 7830 7830 7830 7830 401
690 20250401 103000 196389035 7900 7790 7900 7790 2124
691 20250401 102900 179715375 7760 7760 7760 7760 400
692 20250401 102800 176611375 7760 7770 7770 7760 39
693 20250401 102700 176308725 7770 7770 7770 7770 0
694 20250401 102600 176308725 7770 7770 7770 7770 12
695 20250401 102500 176215485 7800 7800 7800 7800 5
696 20250401 102400 176176485 7800 7800 7800 7800 0
697 20250401 102300 176176485 7800 7800 7800 7800 1
698 20250401 102200 176168685 7780 7780 7780 7780 51
699 20250401 102100 175771905 7810 7810 7810 7810 20
700 20250401 102000 175615705 7860 7860 7860 7860 0
701 20250401 101900 175615705 7860 7860 7860 7860 0
702 20250401 101800 175615705 7860 7860 7860 7860 0
703 20250401 101700 175615705 7860 7860 7860 7860 0
704 20250401 101600 175615705 7860 7860 7860 7860 1
705 20250401 101500 175607845 7810 7810 7810 7810 0
706 20250401 101400 175607845 7810 7800 7810 7800 600
707 20250401 101300 170926295 7800 7800 7800 7800 0
708 20250401 101200 170926295 7800 7800 7800 7800 0
709 20250401 101100 170926295 7800 7800 7800 7800 76
710 20250401 101000 170333495 7800 7790 7800 7790 151
711 20250401 100900 169157035 7790 7790 7790 7790 19
712 20250401 100800 169009025 7790 7790 7790 7790 0
713 20250401 100700 169009025 7790 7790 7790 7790 1
714 20250401 100600 169001235 7790 7790 7790 7790 0
715 20250401 100500 169001235 7790 7790 7790 7790 1
716 20250401 100400 168993445 7730 7730 7730 7730 0
717 20250401 100300 168993445 7730 7730 7730 7730 20
718 20250401 100200 168838845 7730 7730 7730 7730 1
719 20250401 100100 168831115 7720 7740 7740 7720 330
720 20250401 100000 166282105 7730 7730 7730 7730 0
721 20250401 095900 166282105 7730 7730 7730 7730 0
722 20250401 095800 166282105 7730 7730 7730 7730 0
723 20250401 095700 166282105 7730 7730 7730 7730 0
724 20250401 095600 166282105 7730 7730 7730 7730 0
725 20250401 095500 166282105 7730 7795 7795 7730 539
726 20250401 095400 162106730 7800 7800 7800 7800 0
727 20250401 095300 162106730 7800 7810 7810 7800 2
728 20250401 095200 162091120 7810 7810 7810 7810 1
729 20250401 095100 162083310 7780 7780 7780 7780 0
730 20250401 095000 162083310 7780 7780 7780 7780 2558
731 20250401 094900 142182070 7780 7770 7780 7770 294
732 20250401 094800 139896500 7770 7770 7770 7770 102
733 20250401 094700 139103960 7770 7770 7770 7770 1
734 20250401 094600 139096190 7770 7770 7770 7770 0
735 20250401 094500 139096190 7770 7770 7770 7770 13
736 20250401 094400 138995180 7730 7730 7730 7730 50
737 20250401 094300 138608680 7710 7710 7710 7710 0
738 20250401 094200 138608680 7710 7710 7710 7710 0
739 20250401 094100 138608680 7710 7710 7710 7710 1
740 20250401 094000 138600970 7730 7720 7730 7720 942
741 20250401 093900 131325330 7730 7780 7780 7730 436
742 20250401 093800 127942580 7800 7800 7800 7800 1
743 20250401 093700 127934780 7780 7780 7780 7780 0
744 20250401 093600 127934780 7780 7780 7780 7780 159
745 20250401 093500 126697760 7810 7810 7810 7810 0
746 20250401 093400 126697760 7810 7810 7810 7810 1
747 20250401 093300 126689950 7770 7770 7770 7770 377
748 20250401 093200 123760660 7770 7810 7810 7770 1352
749 20250401 093100 113252540 7820 7810 7820 7810 141
750 20250401 093000 112150190 7820 7870 7870 7810 127
751 20250401 092900 111157260 7810 7870 7870 7810 224
752 20250401 092800 109406440 7870 7870 7870 7870 0
753 20250401 092700 109406440 7870 7870 7870 7870 0
754 20250401 092600 109406440 7870 7870 7870 7870 32
755 20250401 092500 109154600 7810 7810 7810 7810 0
756 20250401 092400 109154600 7810 7810 7810 7810 0
757 20250401 092300 109154600 7810 7810 7810 7810 0
758 20250401 092200 109154600 7810 7810 7810 7810 0
759 20250401 092100 109154600 7810 7870 7870 7810 262
760 20250401 092000 107104860 7880 7880 7880 7880 0
761 20250401 091900 107104860 7880 7900 7900 7880 685
762 20250401 091800 101701660 7900 7910 7910 7900 150
763 20250401 091700 100515660 7930 7930 7930 7920 27
764 20250401 091600 100301560 7930 7920 7930 7910 1584
765 20250401 091500 87759820 7930 7900 7930 7900 386
766 20250401 091400 84700520 7910 7890 7910 7890 844
767 20250401 091300 78027210 7900 7880 7900 7880 3080
768 20250401 091200 53734560 7880 7840 7880 7840 1628
769 20250401 091100 40930820 7850 7840 7850 7840 659
770 20250401 091000 35757770 7860 7850 7860 7850 976
771 20250401 090900 28091240 7860 7850 7860 7850 315
772 20250401 090800 25618080 7850 7790 7850 7790 1595
773 20250401 090700 13123730 7750 7750 7780 7750 64
774 20250401 090600 12627700 7750 7750 7750 7750 5
775 20250401 090500 12588950 7830 7830 7830 7830 2
776 20250401 090400 12573290 7840 7780 7840 7780 655
777 20250401 090300 7450050 7780 7780 7780 7780 11
778 20250401 090200 7364470 7780 7750 7790 7750 823
779 20250401 090100 972920 7750 7750 7750 7750 51
780 20250401 090000 577670 7740 7680 7740 7680 75