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

674
090470/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,674 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,201200,161449960,4270,4270,4270,4270,43
20250401,201100,161449960,4270,4270,4270,4270,0
20250401,201000,161449960,4270,4270,4270,4270,0
20250401,200900,161449960,4270,4270,4270,4270,0
20250401,200800,161449960,4270,4270,4270,4270,0
20250401,200700,161449960,4270,4270,4270,4270,0
20250401,200600,161449960,4270,4270,4270,4270,0
20250401,200500,161449960,4270,4270,4270,4270,0
20250401,200400,161449960,4270,4270,4270,4270,0
20250401,200300,161449960,4270,4270,4270,4270,0
20250401,200200,161449960,4270,4270,4270,4270,0
20250401,200100,161449960,4270,4270,4270,4270,0
20250401,200000,161449960,4270,4270,4270,4270,0
20250401,195900,161449960,4270,4270,4270,4270,0
20250401,195800,161449960,4270,4270,4270,4270,0
20250401,195700,161449960,4270,4270,4270,4270,0
20250401,195600,161449960,4270,4270,4270,4270,0
20250401,195500,161449960,4270,4270,4270,4270,0
20250401,195400,161449960,4270,4270,4270,4270,0
20250401,195300,161449960,4270,4270,4270,4270,0
20250401,195200,161449960,4270,4270,4270,4270,0
20250401,195100,161449960,4270,4270,4270,4270,0
20250401,195000,161449960,4270,4270,4270,4270,0
20250401,194900,161449960,4270,4270,4270,4270,0
20250401,194800,161449960,4270,4270,4270,4270,0
20250401,194700,161449960,4270,4270,4270,4270,0
20250401,194600,161449960,4270,4270,4270,4270,0
20250401,194500,161449960,4270,4270,4270,4270,0
20250401,194400,161449960,4270,4270,4270,4270,0
20250401,194300,161449960,4270,4270,4270,4270,0
20250401,194200,161449960,4270,4270,4270,4270,43
20250401,194100,161449960,4270,4270,4270,4270,0
20250401,194000,161449960,4270,4270,4270,4270,0
20250401,193900,161449960,4270,4270,4270,4270,0
20250401,193800,161449960,4270,4270,4270,4270,0
20250401,193700,161449960,4270,4270,4270,4270,0
20250401,193600,161449960,4270,4270,4270,4270,0
20250401,193500,161449960,4270,4270,4270,4270,0
20250401,193400,161449960,4270,4270,4270,4270,0
20250401,193300,161449960,4270,4270,4270,4270,0
20250401,193200,161449960,4270,4270,4270,4270,0
20250401,193100,161449960,4270,4270,4270,4270,0
20250401,193000,161449960,4270,4270,4270,4270,0
20250401,192900,161449960,4270,4270,4270,4270,0
20250401,192800,161449960,4270,4270,4270,4270,0
20250401,192700,161449960,4270,4270,4270,4270,0
20250401,192600,161449960,4270,4270,4270,4270,0
20250401,192500,161449960,4270,4270,4270,4270,0
20250401,192400,161449960,4270,4270,4270,4270,0
20250401,192300,161449960,4270,4270,4270,4270,0
20250401,192200,161449960,4270,4270,4270,4270,0
20250401,192100,161449960,4270,4270,4270,4270,0
20250401,192000,161449960,4270,4270,4270,4270,0
20250401,191900,161449960,4270,4270,4270,4270,0
20250401,191800,161449960,4270,4270,4270,4270,0
20250401,191700,161449960,4270,4270,4270,4270,0
20250401,191600,161449960,4270,4270,4270,4270,0
20250401,191500,161449960,4270,4270,4270,4270,0
20250401,191400,161449960,4270,4270,4270,4270,0
20250401,191300,161449960,4270,4270,4270,4270,0
20250401,191200,161449960,4270,4270,4270,4270,43
20250401,191100,161449960,4270,4270,4270,4270,0
20250401,191000,161449960,4270,4270,4270,4270,0
20250401,190900,161449960,4270,4270,4270,4270,0
20250401,190800,161449960,4270,4270,4270,4270,0
20250401,190700,161449960,4270,4270,4270,4270,0
20250401,190600,161449960,4270,4270,4270,4270,0
20250401,190500,161449960,4270,4270,4270,4270,0
20250401,190400,161449960,4270,4270,4270,4270,0
20250401,190300,161449960,4270,4270,4270,4270,0
20250401,190200,161449960,4270,4270,4270,4270,0
20250401,190100,161449960,4270,4270,4270,4270,0
20250401,190000,161449960,4270,4270,4270,4270,0
20250401,185900,161449960,4270,4270,4270,4270,0
20250401,185800,161449960,4270,4270,4270,4270,0
20250401,185700,161449960,4270,4270,4270,4270,0
20250401,185600,161449960,4270,4270,4270,4270,0
20250401,185500,161449960,4270,4270,4270,4270,0
20250401,185400,161449960,4270,4270,4270,4270,0
20250401,185300,161449960,4270,4270,4270,4270,0
20250401,185200,161449960,4270,4270,4270,4270,0
20250401,185100,161449960,4270,4270,4270,4270,0
20250401,185000,161449960,4270,4270,4270,4270,0
20250401,184900,161449960,4270,4270,4270,4270,0
20250401,184800,161449960,4270,4270,4270,4270,0
20250401,184700,161449960,4270,4270,4270,4270,0
20250401,184600,161449960,4270,4270,4270,4270,0
20250401,184500,161449960,4270,4270,4270,4270,0
20250401,184400,161449960,4270,4270,4270,4270,0
20250401,184300,161449960,4270,4270,4270,4270,0
20250401,184200,161449960,4270,4270,4270,4270,43
20250401,184100,161449960,4270,4270,4270,4270,0
20250401,184000,161449960,4270,4270,4270,4270,0
20250401,183900,161449960,4270,4270,4270,4270,0
20250401,183800,161449960,4270,4270,4270,4270,0
20250401,183700,161449960,4270,4270,4270,4270,0
20250401,183600,161449960,4270,4270,4270,4270,0
20250401,183500,161449960,4270,4270,4270,4270,0
20250401,183400,161449960,4270,4270,4270,4270,0
20250401,183300,161449960,4270,4270,4270,4270,0
20250401,183200,161449960,4270,4270,4270,4270,0
20250401,183100,161449960,4270,4270,4270,4270,0
20250401,183000,161449960,4270,4270,4270,4270,0
20250401,182900,161449960,4270,4270,4270,4270,0
20250401,182800,161449960,4270,4270,4270,4270,0
20250401,182700,161449960,4270,4270,4270,4270,0
20250401,182600,161449960,4270,4270,4270,4270,0
20250401,182500,161449960,4270,4270,4270,4270,0
20250401,182400,161449960,4270,4270,4270,4270,0
20250401,182300,161449960,4270,4270,4270,4270,0
20250401,182200,161449960,4270,4270,4270,4270,0
20250401,182100,161449960,4270,4270,4270,4270,0
20250401,182000,161449960,4270,4270,4270,4270,0
20250401,181900,161449960,4270,4270,4270,4270,0
20250401,181800,161449960,4270,4270,4270,4270,0
20250401,181700,161449960,4270,4270,4270,4270,0
20250401,181600,161449960,4270,4270,4270,4270,0
20250401,181500,161449960,4270,4270,4270,4270,0
20250401,181400,161449960,4270,4270,4270,4270,0
20250401,181300,161449960,4270,4270,4270,4270,0
20250401,181200,161449960,4270,4270,4270,4270,43
20250401,181100,161449960,4270,4270,4270,4270,0
20250401,181000,161449960,4270,4270,4270,4270,0
20250401,180900,161449960,4270,4270,4270,4270,0
20250401,180800,161449960,4270,4270,4270,4270,0
20250401,180700,161449960,4270,4270,4270,4270,0
20250401,180600,161449960,4270,4270,4270,4270,0
20250401,180500,161449960,4270,4270,4270,4270,0
20250401,180400,161449960,4270,4270,4270,4270,0
20250401,180300,161449960,4270,4270,4270,4270,0
20250401,180200,161449960,4270,4270,4270,4270,0
20250401,180100,161449960,4270,4270,4270,4270,0
20250401,180000,161449960,4270,4270,4270,4270,0
20250401,175900,161449960,4270,4270,4270,4270,0
20250401,175800,161449960,4270,4270,4270,4270,0
20250401,175700,161449960,4270,4270,4270,4270,0
20250401,175600,161449960,4270,4270,4270,4270,0
20250401,175500,161449960,4270,4270,4270,4270,0
20250401,175400,161449960,4270,4270,4270,4270,0
20250401,175300,161449960,4270,4270,4270,4270,0
20250401,175200,161449960,4270,4270,4270,4270,0
20250401,175100,161449960,4270,4270,4270,4270,0
20250401,175000,161449960,4270,4270,4270,4270,0
20250401,174900,161449960,4270,4270,4270,4270,0
20250401,174800,161449960,4270,4270,4270,4270,0
20250401,174700,161449960,4270,4270,4270,4270,0
20250401,174600,161449960,4270,4270,4270,4270,0
20250401,174500,161449960,4270,4270,4270,4270,0
20250401,174400,161449960,4270,4270,4270,4270,0
20250401,174300,161449960,4270,4270,4270,4270,0
20250401,174200,161449960,4270,4270,4270,4270,43
20250401,174100,161449960,4270,4270,4270,4270,0
20250401,174000,161449960,4270,4270,4270,4270,0
20250401,173900,161449960,4270,4270,4270,4270,0
20250401,173800,161449960,4270,4270,4270,4270,0
20250401,173700,161449960,4270,4270,4270,4270,0
20250401,173600,161449960,4270,4270,4270,4270,0
20250401,173500,161449960,4270,4270,4270,4270,0
20250401,173400,161449960,4270,4270,4270,4270,0
20250401,173300,161449960,4270,4270,4270,4270,0
20250401,173200,161449960,4270,4270,4270,4270,0
20250401,173100,161449960,4270,4270,4270,4270,0
20250401,173000,161449960,4270,4270,4270,4270,0
20250401,172900,161449960,4270,4270,4270,4270,0
20250401,172800,161449960,4270,4270,4270,4270,0
20250401,172700,161449960,4270,4270,4270,4270,0
20250401,172600,161449960,4270,4270,4270,4270,0
20250401,172500,161449960,4270,4270,4270,4270,0
20250401,172400,161449960,4270,4270,4270,4270,0
20250401,172300,161449960,4270,4270,4270,4270,0
20250401,172200,161449960,4270,4270,4270,4270,0
20250401,172100,161449960,4270,4270,4270,4270,0
20250401,172000,161449960,4270,4270,4270,4270,0
20250401,171900,161449960,4270,4270,4270,4270,0
20250401,171800,161449960,4270,4270,4270,4270,0
20250401,171700,161449960,4270,4270,4270,4270,0
20250401,171600,161449960,4270,4270,4270,4270,0
20250401,171500,161449960,4270,4270,4270,4270,0
20250401,171400,161449960,4270,4270,4270,4270,0
20250401,171300,161449960,4270,4270,4270,4270,0
20250401,171200,161449960,4270,4270,4270,4270,43
20250401,171100,161449960,4270,4270,4270,4270,0
20250401,171000,161449960,4270,4270,4270,4270,0
20250401,170900,161449960,4270,4270,4270,4270,0
20250401,170800,161449960,4270,4270,4270,4270,0
20250401,170700,161449960,4270,4270,4270,4270,0
20250401,170600,161449960,4270,4270,4270,4270,0
20250401,170500,161449960,4270,4270,4270,4270,0
20250401,170400,161449960,4270,4270,4270,4270,0
20250401,170300,161449960,4270,4270,4270,4270,0
20250401,170200,161449960,4270,4270,4270,4270,0
20250401,170100,161449960,4270,4270,4270,4270,0
20250401,170000,161449960,4270,4270,4270,4270,0
20250401,165900,161449960,4270,4270,4270,4270,0
20250401,165800,161449960,4270,4270,4270,4270,0
20250401,165700,161449960,4270,4270,4270,4270,0
20250401,165600,161449960,4270,4270,4270,4270,0
20250401,165500,161449960,4270,4270,4270,4270,0
20250401,165400,161449960,4270,4270,4270,4270,0
20250401,165300,161449960,4270,4270,4270,4270,0
20250401,165200,161449960,4270,4270,4270,4270,0
20250401,165100,161449960,4270,4270,4270,4270,0
20250401,165000,161449960,4270,4270,4270,4270,0
20250401,164900,161449960,4270,4270,4270,4270,0
20250401,164800,161449960,4270,4270,4270,4270,0
20250401,164700,161449960,4270,4270,4270,4270,0
20250401,164600,161449960,4270,4270,4270,4270,0
20250401,164500,161449960,4270,4270,4270,4270,0
20250401,164400,161449960,4270,4270,4270,4270,0
20250401,164300,161449960,4270,4270,4270,4270,0
20250401,164200,161449960,4270,4270,4270,4270,43
20250401,164100,161449960,4270,4270,4270,4270,0
20250401,164000,161449960,4270,4270,4270,4270,0
20250401,163900,161449960,4270,4270,4270,4270,0
20250401,163800,161449960,4270,4270,4270,4270,0
20250401,163700,161449960,4270,4270,4270,4270,0
20250401,163600,161449960,4270,4270,4270,4270,0
20250401,163500,161449960,4270,4270,4270,4270,0
20250401,163400,161449960,4270,4270,4270,4270,0
20250401,163300,161449960,4270,4270,4270,4270,0
20250401,163200,161449960,4270,4270,4270,4270,0
20250401,163100,161449960,4270,4270,4270,4270,0
20250401,163000,161449960,4270,4270,4270,4270,0
20250401,162900,161449960,4270,4270,4270,4270,0
20250401,162800,161449960,4270,4270,4270,4270,0
20250401,162700,161449960,4270,4270,4270,4270,0
20250401,162600,161449960,4270,4270,4270,4270,0
20250401,162500,161449960,4270,4270,4270,4270,0
20250401,162400,161449960,4270,4270,4270,4270,0
20250401,162300,161449960,4270,4270,4270,4270,0
20250401,162200,161449960,4270,4270,4270,4270,0
20250401,162100,161449960,4270,4270,4270,4270,0
20250401,162000,161449960,4270,4270,4270,4270,0
20250401,161900,161449960,4270,4270,4270,4270,0
20250401,161800,161449960,4270,4270,4270,4270,0
20250401,161700,161449960,4270,4270,4270,4270,0
20250401,161600,161449960,4270,4270,4270,4270,0
20250401,161500,161449960,4270,4270,4270,4270,0
20250401,161400,161449960,4270,4270,4270,4270,0
20250401,161300,161449960,4270,4270,4270,4270,0
20250401,161200,161449960,4270,4270,4270,4270,43
20250401,161100,161449960,4270,4270,4270,4270,0
20250401,161000,161449960,4270,4270,4270,4270,0
20250401,160900,161449960,4270,4270,4270,4270,0
20250401,160800,161449960,4270,4270,4270,4270,0
20250401,160700,161449960,4270,4270,4270,4270,0
20250401,160600,161449960,4270,4270,4270,4270,0
20250401,160500,161449960,4270,4270,4270,4270,0
20250401,160400,161449960,4270,4270,4270,4270,0
20250401,160300,161449960,4270,4270,4270,4270,0
20250401,160200,161449960,4270,4270,4270,4270,0
20250401,160100,161449960,4270,4270,4270,4270,0
20250401,160000,161449960,4270,4270,4270,4270,0
20250401,155900,161449960,4270,4270,4270,4270,0
20250401,155800,161449960,4270,4270,4270,4270,0
20250401,155700,161449960,4270,4270,4270,4270,0
20250401,155600,161449960,4270,4270,4270,4270,0
20250401,155500,161449960,4270,4270,4270,4270,0
20250401,155400,161449960,4270,4270,4270,4270,0
20250401,155300,161449960,4270,4270,4270,4270,0
20250401,155200,161449960,4270,4270,4270,4270,0
20250401,155100,161449960,4270,4270,4270,4270,0
20250401,155000,161449960,4270,4270,4270,4270,0
20250401,154900,161449960,4270,4270,4270,4270,0
20250401,154800,161449960,4270,4270,4270,4270,0
20250401,154700,161449960,4270,4270,4270,4270,0
20250401,154600,161449960,4270,4270,4270,4270,0
20250401,154500,161449960,4270,4270,4270,4270,0
20250401,154400,161449960,4270,4270,4270,4270,0
20250401,154300,161449960,4270,4270,4270,4270,0
20250401,154200,161449960,4270,4270,4270,4270,43
20250401,154100,161449960,4270,4270,4270,4270,0
20250401,154000,161449960,4270,4270,4270,4270,0
20250401,153900,161449960,4270,4270,4270,4270,0
20250401,153800,161449960,4270,4270,4270,4270,0
20250401,153700,161449960,4270,4270,4270,4270,0
20250401,153600,161449960,4270,4270,4270,4270,0
20250401,153500,161449960,4270,4270,4270,4270,0
20250401,153400,161449960,4270,4270,4270,4270,0
20250401,153300,161449960,4270,4270,4270,4270,0
20250401,153200,161449960,4270,4270,4270,4270,0
20250401,153100,161449960,4270,4270,4270,4270,0
20250401,153000,161449960,4270,4270,4270,4270,43
20250401,152900,161266350,4275,4275,4275,4275,0
20250401,152800,161266350,4275,4275,4275,4275,0
20250401,152700,161266350,4275,4275,4275,4275,0
20250401,152600,161266350,4275,4275,4275,4275,0
20250401,152500,161266350,4275,4275,4275,4275,0
20250401,152400,161266350,4275,4275,4275,4275,0
20250401,152300,161266350,4275,4275,4275,4275,0
20250401,152200,161266350,4275,4275,4275,4275,0
20250401,152100,161266350,4275,4275,4275,4275,0
20250401,152000,161266350,4275,4275,4275,4275,0
20250401,151900,161266350,4275,4270,4275,4250,102
20250401,151800,160831705,4270,4270,4270,4270,44
20250401,151700,160643825,4250,4250,4250,4250,0
20250401,151600,160643825,4250,4250,4250,4250,0
20250401,151500,160643825,4250,4250,4250,4250,0
20250401,151400,160643825,4250,4265,4265,4250,2
20250401,151300,160635310,4265,4265,4265,4265,2
20250401,151200,160626780,4250,4250,4250,4250,0
20250401,151100,160626780,4250,4250,4250,4250,10
20250401,151000,160584280,4250,4250,4250,4250,0
20250401,150900,160584280,4250,4250,4250,4250,332
20250401,150800,159173280,4270,4270,4270,4270,0
20250401,150700,159173280,4270,4270,4270,4270,4
20250401,150600,159156200,4275,4275,4275,4275,0
20250401,150500,159156200,4275,4275,4275,4275,0
20250401,150400,159156200,4275,4275,4275,4275,0
20250401,150300,159156200,4275,4275,4275,4275,0
20250401,150200,159156200,4275,4275,4275,4275,0
20250401,150100,159156200,4275,4275,4275,4275,0
20250401,150000,159156200,4275,4275,4275,4275,0
20250401,145900,159156200,4275,4275,4275,4275,0
20250401,145800,159156200,4275,4275,4275,4275,0
20250401,145700,159156200,4275,4265,4275,4265,20
20250401,145600,159070795,4260,4260,4260,4230,301
20250401,145500,157788565,4255,4250,4255,4250,276
20250401,145400,156615185,4250,4250,4250,4250,0
20250401,145300,156615185,4250,4250,4250,4250,0
20250401,145200,156615185,4250,4250,4250,4250,0
20250401,145100,156615185,4250,4250,4250,4250,0
20250401,145000,156615185,4250,4250,4250,4250,0
20250401,144900,156615185,4250,4250,4250,4250,0
20250401,144800,156615185,4250,4250,4250,4250,0
20250401,144700,156615185,4250,4250,4250,4250,0
20250401,144600,156615185,4250,4250,4250,4250,1
20250401,144500,156610935,4220,4220,4220,4220,0
20250401,144400,156610935,4220,4220,4220,4220,290
20250401,144300,155387135,4255,4255,4255,4255,0
20250401,144200,155387135,4255,4255,4255,4255,35
20250401,144100,155238210,4255,4255,4255,4255,0
20250401,144000,155238210,4255,4255,4255,4255,1
20250401,143900,155233955,4250,4250,4250,4250,0
20250401,143800,155233955,4250,4250,4250,4250,0
20250401,143700,155233955,4250,4250,4250,4250,0
20250401,143600,155233955,4250,4245,4250,4245,500
20250401,143500,153109850,4245,4245,4245,4245,0
20250401,143400,153109850,4245,4245,4245,4245,0
20250401,143300,153109850,4245,4245,4245,4245,0
20250401,143200,153109850,4245,4245,4245,4245,0
20250401,143100,153109850,4245,4245,4245,4245,0
20250401,143000,153109850,4245,4245,4245,4245,3
20250401,142900,153097115,4245,4245,4245,4245,18
20250401,142800,153020705,4245,4245,4245,4245,0
20250401,142700,153020705,4245,4245,4245,4245,0
20250401,142600,153020705,4245,4245,4245,4245,0
20250401,142500,153020705,4245,4245,4245,4245,0
20250401,142400,153020705,4245,4245,4245,4245,0
20250401,142300,153020705,4245,4245,4245,4245,0
20250401,142200,153020705,4245,4245,4245,4245,0
20250401,142100,153020705,4245,4245,4245,4245,28
20250401,142000,152901845,4245,4245,4245,4245,0
20250401,141900,152901845,4245,4245,4245,4245,0
20250401,141800,152901845,4245,4245,4245,4245,0
20250401,141700,152901845,4245,4220,4245,4220,900
20250401,141600,149096485,4200,4200,4200,4200,0
20250401,141500,149096485,4200,4200,4200,4200,0
20250401,141400,149096485,4200,4200,4200,4200,0
20250401,141300,149096485,4200,4200,4200,4200,0
20250401,141200,149096485,4200,4200,4200,4200,128
20250401,141100,148558885,4220,4215,4220,4215,154
20250401,141000,147909480,4215,4215,4215,4215,0
20250401,140900,147909480,4215,4215,4215,4215,0
20250401,140800,147909480,4215,4215,4215,4215,1
20250401,140700,147905265,4210,4205,4210,4205,100
20250401,140600,147484500,4205,4205,4205,4205,0
20250401,140500,147484500,4205,4200,4205,4200,5
20250401,140400,147463485,4190,4190,4190,4190,0
20250401,140300,147463485,4190,4190,4190,4190,0
20250401,140200,147463485,4190,4190,4190,4190,0
20250401,140100,147463485,4190,4190,4190,4190,40
20250401,140000,147295885,4205,4205,4205,4205,0
20250401,135900,147295885,4205,4205,4205,4205,0
20250401,135800,147295885,4205,4205,4205,4205,0
20250401,135700,147295885,4205,4205,4205,4205,10
20250401,135600,147253835,4210,4210,4210,4210,0
20250401,135500,147253835,4210,4210,4210,4210,0
20250401,135400,147253835,4210,4210,4210,4210,39
20250401,135300,147089645,4205,4205,4205,4205,0
20250401,135200,147089645,4205,4205,4205,4205,0
20250401,135100,147089645,4205,4205,4205,4205,5
20250401,135000,147068620,4205,4205,4205,4205,0
20250401,134900,147068620,4205,4205,4205,4205,0
20250401,134800,147068620,4205,4205,4205,4205,0
20250401,134700,147068620,4205,4205,4205,4205,0
20250401,134600,147068620,4205,4205,4205,4205,0
20250401,134500,147068620,4205,4205,4205,4205,0
20250401,134400,147068620,4205,4205,4205,4205,20
20250401,134300,146984520,4205,4205,4205,4205,0
20250401,134200,146984520,4205,4205,4205,4205,0
20250401,134100,146984520,4205,4205,4205,4205,0
20250401,134000,146984520,4205,4205,4205,4205,0
20250401,133900,146984520,4205,4205,4205,4205,10
20250401,133800,146942470,4210,4210,4210,4210,0
20250401,133700,146942470,4210,4210,4210,4210,6
20250401,133600,146917210,4205,4205,4205,4205,0
20250401,133500,146917210,4205,4205,4205,4205,2
20250401,133400,146908800,4205,4205,4205,4205,8
20250401,133300,146875160,4205,4205,4205,4205,0
20250401,133200,146875160,4205,4205,4205,4205,6
20250401,133100,146849930,4205,4205,4205,4205,5
20250401,133000,146828905,4205,4205,4205,4205,9
20250401,132900,146791060,4205,4205,4205,4205,1
20250401,132800,146786855,4205,4205,4205,4205,0
20250401,132700,146786855,4205,4200,4205,4200,42
20250401,132600,146610255,4205,4205,4205,4205,0
20250401,132500,146610255,4205,4205,4205,4205,0
20250401,132400,146610255,4205,4205,4205,4205,0
20250401,132300,146610255,4205,4205,4205,4205,0
20250401,132200,146610255,4205,4205,4205,4205,0
20250401,132100,146610255,4205,4205,4205,4205,0
20250401,132000,146610255,4205,4205,4205,4205,0
20250401,131900,146610255,4205,4205,4205,4205,0
20250401,131800,146610255,4205,4205,4205,4205,0
20250401,131700,146610255,4205,4205,4205,4205,0
20250401,131600,146610255,4205,4205,4205,4205,0
20250401,131500,146610255,4205,4205,4205,4205,0
20250401,131400,146610255,4205,4205,4205,4205,0
20250401,131300,146610255,4205,4205,4205,4205,0
20250401,131200,146610255,4205,4200,4205,4200,100
20250401,131100,146190120,4180,4180,4180,4180,0
20250401,131000,146190120,4180,4180,4180,4180,0
20250401,130900,146190120,4180,4180,4180,4180,0
20250401,130800,146190120,4180,4200,4200,4180,130
20250401,130700,145646700,4200,4200,4200,4200,9
20250401,130600,145608900,4200,4200,4200,4200,0
20250401,130500,145608900,4200,4200,4200,4200,25
20250401,130400,145503900,4185,4185,4185,4185,0
20250401,130300,145503900,4185,4185,4185,4185,250
20250401,130200,144457650,4190,4190,4190,4190,0
20250401,130100,144457650,4190,4190,4190,4190,5
20250401,130000,144436700,4205,4205,4205,4205,1
20250401,125900,144432495,4205,4205,4205,4205,4
20250401,125800,144415675,4215,4215,4215,4215,0
20250401,125700,144415675,4215,4215,4215,4215,1
20250401,125600,144411460,4205,4205,4205,4205,5
20250401,125500,144390435,4215,4215,4215,4215,0
20250401,125400,144390435,4215,4215,4215,4215,0
20250401,125300,144390435,4215,4215,4215,4215,0
20250401,125200,144390435,4215,4215,4215,4215,0
20250401,125100,144390435,4215,4215,4215,4215,0
20250401,125000,144390435,4215,4215,4215,4215,15
20250401,124900,144327210,4215,4215,4215,4215,0
20250401,124800,144327210,4215,4215,4215,4215,10
20250401,124700,144285060,4220,4220,4220,4220,0
20250401,124600,144285060,4220,4220,4220,4220,0
20250401,124500,144285060,4220,4220,4220,4220,0
20250401,124400,144285060,4220,4220,4220,4220,0
20250401,124300,144285060,4220,4220,4220,4220,5
20250401,124200,144263960,4225,4190,4225,4190,2
20250401,124100,144255545,4180,4235,4235,4180,1676
20250401,124000,137212800,4235,4235,4235,4235,8
20250401,123900,137178920,4265,4255,4265,4255,18
20250401,123800,137102310,4250,4250,4250,4250,35
20250401,123700,136953560,4250,4250,4250,4250,0
20250401,123600,136953560,4250,4250,4250,4250,0
20250401,123500,136953560,4250,4250,4250,4250,1
20250401,123400,136949310,4245,4245,4245,4245,0
20250401,123300,136949310,4245,4245,4245,4245,0
20250401,123200,136949310,4245,4245,4245,4245,2
20250401,123100,136940820,4240,4240,4240,4240,2
20250401,123000,136932340,4235,4235,4235,4235,4
20250401,122900,136915400,4235,4220,4235,4220,99
20250401,122800,136497605,4220,4220,4235,4220,29
20250401,122700,136374890,4200,4215,4215,4200,155
20250401,122600,135723080,4215,4215,4215,4215,0
20250401,122500,135723080,4215,4215,4215,4215,0
20250401,122400,135723080,4215,4215,4215,4215,0
20250401,122300,135723080,4215,4215,4215,4215,0
20250401,122200,135723080,4215,4215,4215,4215,0
20250401,122100,135723080,4215,4215,4215,4215,0
20250401,122000,135723080,4215,4215,4215,4215,0
20250401,121900,135723080,4215,4215,4215,4215,0
20250401,121800,135723080,4215,4215,4215,4215,0
20250401,121700,135723080,4215,4215,4215,4215,0
20250401,121600,135723080,4215,4215,4215,4215,0
20250401,121500,135723080,4215,4215,4215,4215,1
20250401,121400,135718865,4210,4190,4210,4190,8
20250401,121300,135685275,4200,4170,4200,4170,3
20250401,121200,135672735,4200,4195,4200,4195,4
20250401,121100,135655950,4195,4170,4195,4170,252
20250401,121000,134602750,4170,4170,4170,4170,23
20250401,120900,134506840,4140,4140,4140,4140,0
20250401,120800,134506840,4140,4155,4175,4140,198
20250401,120700,133682570,4150,4135,4150,4135,1500
20250401,120600,127460375,4135,4130,4135,4130,4
20250401,120500,127443850,4130,4130,4130,4130,0
20250401,120400,127443850,4130,4130,4130,4130,0
20250401,120300,127443850,4130,4130,4130,4130,0
20250401,120200,127443850,4130,4130,4130,4130,0
20250401,120100,127443850,4130,4130,4130,4130,0
20250401,120000,127443850,4130,4130,4130,4130,0
20250401,115900,127443850,4130,4130,4130,4130,0
20250401,115800,127443850,4130,4130,4130,4130,0
20250401,115700,127443850,4130,4130,4130,4130,0
20250401,115600,127443850,4130,4130,4130,4130,3
20250401,115500,127431460,4100,4100,4100,4100,0
20250401,115400,127431460,4100,4100,4100,4100,0
20250401,115300,127431460,4100,4100,4100,4100,0
20250401,115200,127431460,4100,4100,4100,4100,0
20250401,115100,127431460,4100,4100,4100,4100,0
20250401,115000,127431460,4100,4100,4100,4100,164
20250401,114900,126759060,4105,4130,4130,4100,2986
20250401,114800,114513305,4110,4110,4110,4110,0
20250401,114700,114513305,4110,4115,4115,4110,2970
20250401,114600,102306510,4130,4130,4130,4130,5
20250401,114500,102285860,4135,4135,4135,4135,1
20250401,114400,102281725,4135,4110,4135,4110,456
20250401,114300,100401165,4120,4120,4120,4120,0
20250401,114200,100401165,4120,4120,4120,4120,6
20250401,114100,100376445,4100,4100,4100,4100,0
20250401,114000,100376445,4100,4100,4100,4100,0
20250401,113900,100376445,4100,4100,4100,4100,240
20250401,113800,99392445,4115,4115,4115,4115,1290
20250401,113700,94084095,4120,4120,4120,4120,1
20250401,113600,94079975,4120,4120,4120,4120,19
20250401,113500,94001695,4120,4120,4120,4120,42
20250401,113400,93828655,4120,4120,4120,4120,10
20250401,113300,93787455,4120,4120,4120,4120,0
20250401,113200,93787455,4120,4120,4120,4120,64
20250401,113100,93523775,4120,4120,4120,4120,32
20250401,113000,93391935,4115,4115,4115,4115,0
20250401,112900,93391935,4115,4115,4115,4115,24
20250401,112800,93293175,4120,4120,4125,4120,438
20250401,112700,91487160,4120,4120,4120,4120,10
20250401,112600,91445960,4115,4100,4120,4100,743
20250401,112500,88388965,4100,4100,4100,4100,59
20250401,112400,88147065,4100,4100,4100,4100,219
20250401,112300,87249165,4100,4100,4100,4100,55
20250401,112200,87023665,4100,4110,4110,4100,239
20250401,112100,86043375,4110,4110,4110,4110,49
20250401,112000,85841985,4110,4110,4110,4110,105
20250401,111900,85410435,4110,4110,4110,4110,0
20250401,111800,85410435,4110,4110,4110,4110,1
20250401,111700,85406325,4100,4100,4100,4100,0
20250401,111600,85406325,4100,4100,4100,4100,0
20250401,111500,85406325,4100,4100,4100,4100,0
20250401,111400,85406325,4100,4100,4100,4100,200
20250401,111300,84586325,4115,4115,4115,4115,32
20250401,111200,84454645,4125,4125,4125,4125,0
20250401,111100,84454645,4125,4125,4125,4125,0
20250401,111000,84454645,4125,4125,4125,4125,0
20250401,110900,84454645,4125,4125,4125,4125,0
20250401,110800,84454645,4125,4125,4125,4125,0
20250401,110700,84454645,4125,4125,4125,4125,0
20250401,110600,84454645,4125,4125,4125,4125,0
20250401,110500,84454645,4125,4125,4125,4125,0
20250401,110400,84454645,4125,4125,4125,4125,0
20250401,110300,84454645,4125,4125,4125,4125,1
20250401,110200,84450520,4115,4115,4115,4115,5
20250401,110100,84429945,4100,4100,4100,4100,0
20250401,110000,84429945,4100,4115,4120,4100,1048
20250401,105900,80115535,4115,4085,4115,4085,1241
20250401,105800,75031605,4085,4085,4085,4085,10
20250401,105700,74990755,4085,4085,4085,4085,0
20250401,105600,74990755,4085,4085,4085,4085,1
20250401,105500,74986670,4055,4055,4055,4055,0
20250401,105400,74986670,4055,4085,4085,4055,43
20250401,105300,74811105,4085,4085,4085,4085,0
20250401,105200,74811105,4085,4085,4085,4085,13
20250401,105100,74758000,4085,4085,4085,4085,0
20250401,105000,74758000,4085,4085,4085,4085,0
20250401,104900,74758000,4085,4085,4085,4085,0
20250401,104800,74758000,4085,4085,4085,4085,0
20250401,104700,74758000,4085,4085,4085,4085,0
20250401,104600,74758000,4085,4085,4085,4085,20
20250401,104500,74676300,4085,4085,4085,4085,10
20250401,104400,74635450,4085,4085,4085,4085,0
20250401,104300,74635450,4085,4085,4085,4085,0
20250401,104200,74635450,4085,4085,4085,4085,0
20250401,104100,74635450,4085,4085,4085,4085,0
20250401,104000,74635450,4085,4085,4085,4085,0
20250401,103900,74635450,4085,4085,4085,4085,0
20250401,103800,74635450,4085,4085,4085,4085,0
20250401,103700,74635450,4085,4085,4085,4085,0
20250401,103600,74635450,4085,4085,4085,4085,0
20250401,103500,74635450,4085,4085,4085,4085,0
20250401,103400,74635450,4085,4085,4085,4085,0
20250401,103300,74635450,4085,4085,4085,4085,0
20250401,103200,74635450,4085,4085,4085,4085,0
20250401,103100,74635450,4085,4085,4085,4085,0
20250401,103000,74635450,4085,4085,4085,4085,6
20250401,102900,74610940,4085,4085,4085,4085,0
20250401,102800,74610940,4085,4085,4085,4085,0
20250401,102700,74610940,4085,4085,4085,4085,0
20250401,102600,74610940,4085,4085,4085,4085,0
20250401,102500,74610940,4085,4085,4085,4085,0
20250401,102400,74610940,4085,4085,4085,4085,0
20250401,102300,74610940,4085,4085,4085,4085,0
20250401,102200,74610940,4085,4085,4085,4085,0
20250401,102100,74610940,4085,4060,4085,4060,12
20250401,102000,74562180,4070,4065,4070,4065,2
20250401,101900,74554045,4045,4045,4045,4045,0
20250401,101800,74554045,4045,4045,4045,4045,0
20250401,101700,74554045,4045,4045,4045,4045,0
20250401,101600,74554045,4045,4045,4045,4045,0
20250401,101500,74554045,4045,4045,4045,4045,1
20250401,101400,74550000,4060,4060,4060,4060,0
20250401,101300,74550000,4060,4060,4060,4060,0
20250401,101200,74550000,4060,4060,4060,4060,90
20250401,101100,74184600,4060,4050,4060,4050,248
20250401,101000,73178810,4050,4050,4050,4050,0
20250401,100900,73178810,4050,4050,4050,4050,0
20250401,100800,73178810,4050,4050,4050,4050,0
20250401,100700,73178810,4050,4050,4050,4050,0
20250401,100600,73178810,4050,4050,4050,4050,22
20250401,100500,73089710,4025,4035,4035,4025,68
20250401,100400,72815350,4030,4030,4030,4030,2
20250401,100300,72807290,4035,4035,4035,4035,0
20250401,100200,72807290,4035,4035,4035,4035,0
20250401,100100,72807290,4035,4035,4035,4035,0
20250401,100000,72807290,4035,4035,4035,4035,0
20250401,095900,72807290,4035,4040,4040,4035,269
20250401,095800,71721850,4050,4050,4050,4050,0
20250401,095700,71721850,4050,4050,4050,4050,0
20250401,095600,71721850,4050,4050,4050,4050,1
20250401,095500,71717800,4050,4050,4050,4050,0
20250401,095400,71717800,4050,4050,4050,4050,0
20250401,095300,71717800,4050,4050,4050,4050,0
20250401,095200,71717800,4050,4050,4050,4050,0
20250401,095100,71717800,4050,4050,4050,4050,0
20250401,095000,71717800,4050,4050,4050,4050,0
20250401,094900,71717800,4050,4050,4050,4050,1
20250401,094800,71713750,4050,4050,4050,4050,26
20250401,094700,71608450,4050,4050,4050,4050,27
20250401,094600,71499100,4055,4055,4055,4055,0
20250401,094500,71499100,4055,4055,4055,4055,0
20250401,094400,71499100,4055,4055,4055,4055,0
20250401,094300,71499100,4055,4055,4055,4055,0
20250401,094200,71499100,4055,4055,4055,4055,0
20250401,094100,71499100,4055,4055,4055,4055,0
20250401,094000,71499100,4055,4055,4055,4055,0
20250401,093900,71499100,4055,4035,4055,4035,385
20250401,093800,69944990,4040,4040,4040,4040,25
20250401,093700,69843990,4075,4075,4075,4075,1
20250401,093600,69839915,4040,4040,4040,4040,0
20250401,093500,69839915,4040,4045,4045,4040,215
20250401,093400,68970955,4080,4080,4080,4080,0
20250401,093300,68970955,4080,4080,4080,4080,0
20250401,093200,68970955,4080,4080,4080,4080,0
20250401,093100,68970955,4080,4050,4080,4045,440
20250401,093000,67188050,4050,4055,4055,4050,133
20250401,092900,66648800,4080,4080,4080,4080,0
20250401,092800,66648800,4080,4080,4080,4080,0
20250401,092700,66648800,4080,4080,4080,4080,1
20250401,092600,66644720,4060,4060,4060,4060,130
20250401,092500,66116920,4080,4080,4080,4080,0
20250401,092400,66116920,4080,4080,4080,4080,1
20250401,092300,66112840,4080,4080,4080,4080,0
20250401,092200,66112840,4080,4080,4080,4080,0
20250401,092100,66112840,4080,4080,4080,4080,1
20250401,092000,66108760,4065,4065,4065,4065,201
20250401,091900,65291695,4080,4080,4080,4080,64
20250401,091800,65030575,4085,4085,4085,4085,1
20250401,091700,65026490,4065,4065,4065,4065,1
20250401,091600,65022425,4065,4085,4085,4065,23
20250401,091500,64928520,4085,4090,4090,4080,295
20250401,091400,63723940,4105,4105,4105,4105,0
20250401,091300,63723940,4105,4095,4105,4085,312
20250401,091200,62446620,4105,4105,4105,4105,31
20250401,091100,62319365,4125,4125,4125,4125,0
20250401,091000,62319365,4125,4105,4125,4105,363
20250401,090900,60825590,4100,4100,4100,4100,0
20250401,090800,60825590,4100,4070,4100,4070,782
20250401,090700,57629055,4065,4080,4080,4065,1000
20250401,090600,53560065,4100,4100,4100,4100,1
20250401,090500,53555965,4080,4085,4085,4080,100
20250401,090400,53147715,4065,4075,4095,4065,1189
20250401,090300,48304975,4095,4080,4095,4080,766
20250401,090200,45179490,4100,4100,4105,4095,1544
20250401,090100,38849285,4095,4045,4095,4045,407
20250401,090000,37182830,4005,3925,4045,3925,9374
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 201200 161449960 4270 4270 4270 4270 43
3 20250401 201100 161449960 4270 4270 4270 4270 0
4 20250401 201000 161449960 4270 4270 4270 4270 0
5 20250401 200900 161449960 4270 4270 4270 4270 0
6 20250401 200800 161449960 4270 4270 4270 4270 0
7 20250401 200700 161449960 4270 4270 4270 4270 0
8 20250401 200600 161449960 4270 4270 4270 4270 0
9 20250401 200500 161449960 4270 4270 4270 4270 0
10 20250401 200400 161449960 4270 4270 4270 4270 0
11 20250401 200300 161449960 4270 4270 4270 4270 0
12 20250401 200200 161449960 4270 4270 4270 4270 0
13 20250401 200100 161449960 4270 4270 4270 4270 0
14 20250401 200000 161449960 4270 4270 4270 4270 0
15 20250401 195900 161449960 4270 4270 4270 4270 0
16 20250401 195800 161449960 4270 4270 4270 4270 0
17 20250401 195700 161449960 4270 4270 4270 4270 0
18 20250401 195600 161449960 4270 4270 4270 4270 0
19 20250401 195500 161449960 4270 4270 4270 4270 0
20 20250401 195400 161449960 4270 4270 4270 4270 0
21 20250401 195300 161449960 4270 4270 4270 4270 0
22 20250401 195200 161449960 4270 4270 4270 4270 0
23 20250401 195100 161449960 4270 4270 4270 4270 0
24 20250401 195000 161449960 4270 4270 4270 4270 0
25 20250401 194900 161449960 4270 4270 4270 4270 0
26 20250401 194800 161449960 4270 4270 4270 4270 0
27 20250401 194700 161449960 4270 4270 4270 4270 0
28 20250401 194600 161449960 4270 4270 4270 4270 0
29 20250401 194500 161449960 4270 4270 4270 4270 0
30 20250401 194400 161449960 4270 4270 4270 4270 0
31 20250401 194300 161449960 4270 4270 4270 4270 0
32 20250401 194200 161449960 4270 4270 4270 4270 43
33 20250401 194100 161449960 4270 4270 4270 4270 0
34 20250401 194000 161449960 4270 4270 4270 4270 0
35 20250401 193900 161449960 4270 4270 4270 4270 0
36 20250401 193800 161449960 4270 4270 4270 4270 0
37 20250401 193700 161449960 4270 4270 4270 4270 0
38 20250401 193600 161449960 4270 4270 4270 4270 0
39 20250401 193500 161449960 4270 4270 4270 4270 0
40 20250401 193400 161449960 4270 4270 4270 4270 0
41 20250401 193300 161449960 4270 4270 4270 4270 0
42 20250401 193200 161449960 4270 4270 4270 4270 0
43 20250401 193100 161449960 4270 4270 4270 4270 0
44 20250401 193000 161449960 4270 4270 4270 4270 0
45 20250401 192900 161449960 4270 4270 4270 4270 0
46 20250401 192800 161449960 4270 4270 4270 4270 0
47 20250401 192700 161449960 4270 4270 4270 4270 0
48 20250401 192600 161449960 4270 4270 4270 4270 0
49 20250401 192500 161449960 4270 4270 4270 4270 0
50 20250401 192400 161449960 4270 4270 4270 4270 0
51 20250401 192300 161449960 4270 4270 4270 4270 0
52 20250401 192200 161449960 4270 4270 4270 4270 0
53 20250401 192100 161449960 4270 4270 4270 4270 0
54 20250401 192000 161449960 4270 4270 4270 4270 0
55 20250401 191900 161449960 4270 4270 4270 4270 0
56 20250401 191800 161449960 4270 4270 4270 4270 0
57 20250401 191700 161449960 4270 4270 4270 4270 0
58 20250401 191600 161449960 4270 4270 4270 4270 0
59 20250401 191500 161449960 4270 4270 4270 4270 0
60 20250401 191400 161449960 4270 4270 4270 4270 0
61 20250401 191300 161449960 4270 4270 4270 4270 0
62 20250401 191200 161449960 4270 4270 4270 4270 43
63 20250401 191100 161449960 4270 4270 4270 4270 0
64 20250401 191000 161449960 4270 4270 4270 4270 0
65 20250401 190900 161449960 4270 4270 4270 4270 0
66 20250401 190800 161449960 4270 4270 4270 4270 0
67 20250401 190700 161449960 4270 4270 4270 4270 0
68 20250401 190600 161449960 4270 4270 4270 4270 0
69 20250401 190500 161449960 4270 4270 4270 4270 0
70 20250401 190400 161449960 4270 4270 4270 4270 0
71 20250401 190300 161449960 4270 4270 4270 4270 0
72 20250401 190200 161449960 4270 4270 4270 4270 0
73 20250401 190100 161449960 4270 4270 4270 4270 0
74 20250401 190000 161449960 4270 4270 4270 4270 0
75 20250401 185900 161449960 4270 4270 4270 4270 0
76 20250401 185800 161449960 4270 4270 4270 4270 0
77 20250401 185700 161449960 4270 4270 4270 4270 0
78 20250401 185600 161449960 4270 4270 4270 4270 0
79 20250401 185500 161449960 4270 4270 4270 4270 0
80 20250401 185400 161449960 4270 4270 4270 4270 0
81 20250401 185300 161449960 4270 4270 4270 4270 0
82 20250401 185200 161449960 4270 4270 4270 4270 0
83 20250401 185100 161449960 4270 4270 4270 4270 0
84 20250401 185000 161449960 4270 4270 4270 4270 0
85 20250401 184900 161449960 4270 4270 4270 4270 0
86 20250401 184800 161449960 4270 4270 4270 4270 0
87 20250401 184700 161449960 4270 4270 4270 4270 0
88 20250401 184600 161449960 4270 4270 4270 4270 0
89 20250401 184500 161449960 4270 4270 4270 4270 0
90 20250401 184400 161449960 4270 4270 4270 4270 0
91 20250401 184300 161449960 4270 4270 4270 4270 0
92 20250401 184200 161449960 4270 4270 4270 4270 43
93 20250401 184100 161449960 4270 4270 4270 4270 0
94 20250401 184000 161449960 4270 4270 4270 4270 0
95 20250401 183900 161449960 4270 4270 4270 4270 0
96 20250401 183800 161449960 4270 4270 4270 4270 0
97 20250401 183700 161449960 4270 4270 4270 4270 0
98 20250401 183600 161449960 4270 4270 4270 4270 0
99 20250401 183500 161449960 4270 4270 4270 4270 0
100 20250401 183400 161449960 4270 4270 4270 4270 0
101 20250401 183300 161449960 4270 4270 4270 4270 0
102 20250401 183200 161449960 4270 4270 4270 4270 0
103 20250401 183100 161449960 4270 4270 4270 4270 0
104 20250401 183000 161449960 4270 4270 4270 4270 0
105 20250401 182900 161449960 4270 4270 4270 4270 0
106 20250401 182800 161449960 4270 4270 4270 4270 0
107 20250401 182700 161449960 4270 4270 4270 4270 0
108 20250401 182600 161449960 4270 4270 4270 4270 0
109 20250401 182500 161449960 4270 4270 4270 4270 0
110 20250401 182400 161449960 4270 4270 4270 4270 0
111 20250401 182300 161449960 4270 4270 4270 4270 0
112 20250401 182200 161449960 4270 4270 4270 4270 0
113 20250401 182100 161449960 4270 4270 4270 4270 0
114 20250401 182000 161449960 4270 4270 4270 4270 0
115 20250401 181900 161449960 4270 4270 4270 4270 0
116 20250401 181800 161449960 4270 4270 4270 4270 0
117 20250401 181700 161449960 4270 4270 4270 4270 0
118 20250401 181600 161449960 4270 4270 4270 4270 0
119 20250401 181500 161449960 4270 4270 4270 4270 0
120 20250401 181400 161449960 4270 4270 4270 4270 0
121 20250401 181300 161449960 4270 4270 4270 4270 0
122 20250401 181200 161449960 4270 4270 4270 4270 43
123 20250401 181100 161449960 4270 4270 4270 4270 0
124 20250401 181000 161449960 4270 4270 4270 4270 0
125 20250401 180900 161449960 4270 4270 4270 4270 0
126 20250401 180800 161449960 4270 4270 4270 4270 0
127 20250401 180700 161449960 4270 4270 4270 4270 0
128 20250401 180600 161449960 4270 4270 4270 4270 0
129 20250401 180500 161449960 4270 4270 4270 4270 0
130 20250401 180400 161449960 4270 4270 4270 4270 0
131 20250401 180300 161449960 4270 4270 4270 4270 0
132 20250401 180200 161449960 4270 4270 4270 4270 0
133 20250401 180100 161449960 4270 4270 4270 4270 0
134 20250401 180000 161449960 4270 4270 4270 4270 0
135 20250401 175900 161449960 4270 4270 4270 4270 0
136 20250401 175800 161449960 4270 4270 4270 4270 0
137 20250401 175700 161449960 4270 4270 4270 4270 0
138 20250401 175600 161449960 4270 4270 4270 4270 0
139 20250401 175500 161449960 4270 4270 4270 4270 0
140 20250401 175400 161449960 4270 4270 4270 4270 0
141 20250401 175300 161449960 4270 4270 4270 4270 0
142 20250401 175200 161449960 4270 4270 4270 4270 0
143 20250401 175100 161449960 4270 4270 4270 4270 0
144 20250401 175000 161449960 4270 4270 4270 4270 0
145 20250401 174900 161449960 4270 4270 4270 4270 0
146 20250401 174800 161449960 4270 4270 4270 4270 0
147 20250401 174700 161449960 4270 4270 4270 4270 0
148 20250401 174600 161449960 4270 4270 4270 4270 0
149 20250401 174500 161449960 4270 4270 4270 4270 0
150 20250401 174400 161449960 4270 4270 4270 4270 0
151 20250401 174300 161449960 4270 4270 4270 4270 0
152 20250401 174200 161449960 4270 4270 4270 4270 43
153 20250401 174100 161449960 4270 4270 4270 4270 0
154 20250401 174000 161449960 4270 4270 4270 4270 0
155 20250401 173900 161449960 4270 4270 4270 4270 0
156 20250401 173800 161449960 4270 4270 4270 4270 0
157 20250401 173700 161449960 4270 4270 4270 4270 0
158 20250401 173600 161449960 4270 4270 4270 4270 0
159 20250401 173500 161449960 4270 4270 4270 4270 0
160 20250401 173400 161449960 4270 4270 4270 4270 0
161 20250401 173300 161449960 4270 4270 4270 4270 0
162 20250401 173200 161449960 4270 4270 4270 4270 0
163 20250401 173100 161449960 4270 4270 4270 4270 0
164 20250401 173000 161449960 4270 4270 4270 4270 0
165 20250401 172900 161449960 4270 4270 4270 4270 0
166 20250401 172800 161449960 4270 4270 4270 4270 0
167 20250401 172700 161449960 4270 4270 4270 4270 0
168 20250401 172600 161449960 4270 4270 4270 4270 0
169 20250401 172500 161449960 4270 4270 4270 4270 0
170 20250401 172400 161449960 4270 4270 4270 4270 0
171 20250401 172300 161449960 4270 4270 4270 4270 0
172 20250401 172200 161449960 4270 4270 4270 4270 0
173 20250401 172100 161449960 4270 4270 4270 4270 0
174 20250401 172000 161449960 4270 4270 4270 4270 0
175 20250401 171900 161449960 4270 4270 4270 4270 0
176 20250401 171800 161449960 4270 4270 4270 4270 0
177 20250401 171700 161449960 4270 4270 4270 4270 0
178 20250401 171600 161449960 4270 4270 4270 4270 0
179 20250401 171500 161449960 4270 4270 4270 4270 0
180 20250401 171400 161449960 4270 4270 4270 4270 0
181 20250401 171300 161449960 4270 4270 4270 4270 0
182 20250401 171200 161449960 4270 4270 4270 4270 43
183 20250401 171100 161449960 4270 4270 4270 4270 0
184 20250401 171000 161449960 4270 4270 4270 4270 0
185 20250401 170900 161449960 4270 4270 4270 4270 0
186 20250401 170800 161449960 4270 4270 4270 4270 0
187 20250401 170700 161449960 4270 4270 4270 4270 0
188 20250401 170600 161449960 4270 4270 4270 4270 0
189 20250401 170500 161449960 4270 4270 4270 4270 0
190 20250401 170400 161449960 4270 4270 4270 4270 0
191 20250401 170300 161449960 4270 4270 4270 4270 0
192 20250401 170200 161449960 4270 4270 4270 4270 0
193 20250401 170100 161449960 4270 4270 4270 4270 0
194 20250401 170000 161449960 4270 4270 4270 4270 0
195 20250401 165900 161449960 4270 4270 4270 4270 0
196 20250401 165800 161449960 4270 4270 4270 4270 0
197 20250401 165700 161449960 4270 4270 4270 4270 0
198 20250401 165600 161449960 4270 4270 4270 4270 0
199 20250401 165500 161449960 4270 4270 4270 4270 0
200 20250401 165400 161449960 4270 4270 4270 4270 0
201 20250401 165300 161449960 4270 4270 4270 4270 0
202 20250401 165200 161449960 4270 4270 4270 4270 0
203 20250401 165100 161449960 4270 4270 4270 4270 0
204 20250401 165000 161449960 4270 4270 4270 4270 0
205 20250401 164900 161449960 4270 4270 4270 4270 0
206 20250401 164800 161449960 4270 4270 4270 4270 0
207 20250401 164700 161449960 4270 4270 4270 4270 0
208 20250401 164600 161449960 4270 4270 4270 4270 0
209 20250401 164500 161449960 4270 4270 4270 4270 0
210 20250401 164400 161449960 4270 4270 4270 4270 0
211 20250401 164300 161449960 4270 4270 4270 4270 0
212 20250401 164200 161449960 4270 4270 4270 4270 43
213 20250401 164100 161449960 4270 4270 4270 4270 0
214 20250401 164000 161449960 4270 4270 4270 4270 0
215 20250401 163900 161449960 4270 4270 4270 4270 0
216 20250401 163800 161449960 4270 4270 4270 4270 0
217 20250401 163700 161449960 4270 4270 4270 4270 0
218 20250401 163600 161449960 4270 4270 4270 4270 0
219 20250401 163500 161449960 4270 4270 4270 4270 0
220 20250401 163400 161449960 4270 4270 4270 4270 0
221 20250401 163300 161449960 4270 4270 4270 4270 0
222 20250401 163200 161449960 4270 4270 4270 4270 0
223 20250401 163100 161449960 4270 4270 4270 4270 0
224 20250401 163000 161449960 4270 4270 4270 4270 0
225 20250401 162900 161449960 4270 4270 4270 4270 0
226 20250401 162800 161449960 4270 4270 4270 4270 0
227 20250401 162700 161449960 4270 4270 4270 4270 0
228 20250401 162600 161449960 4270 4270 4270 4270 0
229 20250401 162500 161449960 4270 4270 4270 4270 0
230 20250401 162400 161449960 4270 4270 4270 4270 0
231 20250401 162300 161449960 4270 4270 4270 4270 0
232 20250401 162200 161449960 4270 4270 4270 4270 0
233 20250401 162100 161449960 4270 4270 4270 4270 0
234 20250401 162000 161449960 4270 4270 4270 4270 0
235 20250401 161900 161449960 4270 4270 4270 4270 0
236 20250401 161800 161449960 4270 4270 4270 4270 0
237 20250401 161700 161449960 4270 4270 4270 4270 0
238 20250401 161600 161449960 4270 4270 4270 4270 0
239 20250401 161500 161449960 4270 4270 4270 4270 0
240 20250401 161400 161449960 4270 4270 4270 4270 0
241 20250401 161300 161449960 4270 4270 4270 4270 0
242 20250401 161200 161449960 4270 4270 4270 4270 43
243 20250401 161100 161449960 4270 4270 4270 4270 0
244 20250401 161000 161449960 4270 4270 4270 4270 0
245 20250401 160900 161449960 4270 4270 4270 4270 0
246 20250401 160800 161449960 4270 4270 4270 4270 0
247 20250401 160700 161449960 4270 4270 4270 4270 0
248 20250401 160600 161449960 4270 4270 4270 4270 0
249 20250401 160500 161449960 4270 4270 4270 4270 0
250 20250401 160400 161449960 4270 4270 4270 4270 0
251 20250401 160300 161449960 4270 4270 4270 4270 0
252 20250401 160200 161449960 4270 4270 4270 4270 0
253 20250401 160100 161449960 4270 4270 4270 4270 0
254 20250401 160000 161449960 4270 4270 4270 4270 0
255 20250401 155900 161449960 4270 4270 4270 4270 0
256 20250401 155800 161449960 4270 4270 4270 4270 0
257 20250401 155700 161449960 4270 4270 4270 4270 0
258 20250401 155600 161449960 4270 4270 4270 4270 0
259 20250401 155500 161449960 4270 4270 4270 4270 0
260 20250401 155400 161449960 4270 4270 4270 4270 0
261 20250401 155300 161449960 4270 4270 4270 4270 0
262 20250401 155200 161449960 4270 4270 4270 4270 0
263 20250401 155100 161449960 4270 4270 4270 4270 0
264 20250401 155000 161449960 4270 4270 4270 4270 0
265 20250401 154900 161449960 4270 4270 4270 4270 0
266 20250401 154800 161449960 4270 4270 4270 4270 0
267 20250401 154700 161449960 4270 4270 4270 4270 0
268 20250401 154600 161449960 4270 4270 4270 4270 0
269 20250401 154500 161449960 4270 4270 4270 4270 0
270 20250401 154400 161449960 4270 4270 4270 4270 0
271 20250401 154300 161449960 4270 4270 4270 4270 0
272 20250401 154200 161449960 4270 4270 4270 4270 43
273 20250401 154100 161449960 4270 4270 4270 4270 0
274 20250401 154000 161449960 4270 4270 4270 4270 0
275 20250401 153900 161449960 4270 4270 4270 4270 0
276 20250401 153800 161449960 4270 4270 4270 4270 0
277 20250401 153700 161449960 4270 4270 4270 4270 0
278 20250401 153600 161449960 4270 4270 4270 4270 0
279 20250401 153500 161449960 4270 4270 4270 4270 0
280 20250401 153400 161449960 4270 4270 4270 4270 0
281 20250401 153300 161449960 4270 4270 4270 4270 0
282 20250401 153200 161449960 4270 4270 4270 4270 0
283 20250401 153100 161449960 4270 4270 4270 4270 0
284 20250401 153000 161449960 4270 4270 4270 4270 43
285 20250401 152900 161266350 4275 4275 4275 4275 0
286 20250401 152800 161266350 4275 4275 4275 4275 0
287 20250401 152700 161266350 4275 4275 4275 4275 0
288 20250401 152600 161266350 4275 4275 4275 4275 0
289 20250401 152500 161266350 4275 4275 4275 4275 0
290 20250401 152400 161266350 4275 4275 4275 4275 0
291 20250401 152300 161266350 4275 4275 4275 4275 0
292 20250401 152200 161266350 4275 4275 4275 4275 0
293 20250401 152100 161266350 4275 4275 4275 4275 0
294 20250401 152000 161266350 4275 4275 4275 4275 0
295 20250401 151900 161266350 4275 4270 4275 4250 102
296 20250401 151800 160831705 4270 4270 4270 4270 44
297 20250401 151700 160643825 4250 4250 4250 4250 0
298 20250401 151600 160643825 4250 4250 4250 4250 0
299 20250401 151500 160643825 4250 4250 4250 4250 0
300 20250401 151400 160643825 4250 4265 4265 4250 2
301 20250401 151300 160635310 4265 4265 4265 4265 2
302 20250401 151200 160626780 4250 4250 4250 4250 0
303 20250401 151100 160626780 4250 4250 4250 4250 10
304 20250401 151000 160584280 4250 4250 4250 4250 0
305 20250401 150900 160584280 4250 4250 4250 4250 332
306 20250401 150800 159173280 4270 4270 4270 4270 0
307 20250401 150700 159173280 4270 4270 4270 4270 4
308 20250401 150600 159156200 4275 4275 4275 4275 0
309 20250401 150500 159156200 4275 4275 4275 4275 0
310 20250401 150400 159156200 4275 4275 4275 4275 0
311 20250401 150300 159156200 4275 4275 4275 4275 0
312 20250401 150200 159156200 4275 4275 4275 4275 0
313 20250401 150100 159156200 4275 4275 4275 4275 0
314 20250401 150000 159156200 4275 4275 4275 4275 0
315 20250401 145900 159156200 4275 4275 4275 4275 0
316 20250401 145800 159156200 4275 4275 4275 4275 0
317 20250401 145700 159156200 4275 4265 4275 4265 20
318 20250401 145600 159070795 4260 4260 4260 4230 301
319 20250401 145500 157788565 4255 4250 4255 4250 276
320 20250401 145400 156615185 4250 4250 4250 4250 0
321 20250401 145300 156615185 4250 4250 4250 4250 0
322 20250401 145200 156615185 4250 4250 4250 4250 0
323 20250401 145100 156615185 4250 4250 4250 4250 0
324 20250401 145000 156615185 4250 4250 4250 4250 0
325 20250401 144900 156615185 4250 4250 4250 4250 0
326 20250401 144800 156615185 4250 4250 4250 4250 0
327 20250401 144700 156615185 4250 4250 4250 4250 0
328 20250401 144600 156615185 4250 4250 4250 4250 1
329 20250401 144500 156610935 4220 4220 4220 4220 0
330 20250401 144400 156610935 4220 4220 4220 4220 290
331 20250401 144300 155387135 4255 4255 4255 4255 0
332 20250401 144200 155387135 4255 4255 4255 4255 35
333 20250401 144100 155238210 4255 4255 4255 4255 0
334 20250401 144000 155238210 4255 4255 4255 4255 1
335 20250401 143900 155233955 4250 4250 4250 4250 0
336 20250401 143800 155233955 4250 4250 4250 4250 0
337 20250401 143700 155233955 4250 4250 4250 4250 0
338 20250401 143600 155233955 4250 4245 4250 4245 500
339 20250401 143500 153109850 4245 4245 4245 4245 0
340 20250401 143400 153109850 4245 4245 4245 4245 0
341 20250401 143300 153109850 4245 4245 4245 4245 0
342 20250401 143200 153109850 4245 4245 4245 4245 0
343 20250401 143100 153109850 4245 4245 4245 4245 0
344 20250401 143000 153109850 4245 4245 4245 4245 3
345 20250401 142900 153097115 4245 4245 4245 4245 18
346 20250401 142800 153020705 4245 4245 4245 4245 0
347 20250401 142700 153020705 4245 4245 4245 4245 0
348 20250401 142600 153020705 4245 4245 4245 4245 0
349 20250401 142500 153020705 4245 4245 4245 4245 0
350 20250401 142400 153020705 4245 4245 4245 4245 0
351 20250401 142300 153020705 4245 4245 4245 4245 0
352 20250401 142200 153020705 4245 4245 4245 4245 0
353 20250401 142100 153020705 4245 4245 4245 4245 28
354 20250401 142000 152901845 4245 4245 4245 4245 0
355 20250401 141900 152901845 4245 4245 4245 4245 0
356 20250401 141800 152901845 4245 4245 4245 4245 0
357 20250401 141700 152901845 4245 4220 4245 4220 900
358 20250401 141600 149096485 4200 4200 4200 4200 0
359 20250401 141500 149096485 4200 4200 4200 4200 0
360 20250401 141400 149096485 4200 4200 4200 4200 0
361 20250401 141300 149096485 4200 4200 4200 4200 0
362 20250401 141200 149096485 4200 4200 4200 4200 128
363 20250401 141100 148558885 4220 4215 4220 4215 154
364 20250401 141000 147909480 4215 4215 4215 4215 0
365 20250401 140900 147909480 4215 4215 4215 4215 0
366 20250401 140800 147909480 4215 4215 4215 4215 1
367 20250401 140700 147905265 4210 4205 4210 4205 100
368 20250401 140600 147484500 4205 4205 4205 4205 0
369 20250401 140500 147484500 4205 4200 4205 4200 5
370 20250401 140400 147463485 4190 4190 4190 4190 0
371 20250401 140300 147463485 4190 4190 4190 4190 0
372 20250401 140200 147463485 4190 4190 4190 4190 0
373 20250401 140100 147463485 4190 4190 4190 4190 40
374 20250401 140000 147295885 4205 4205 4205 4205 0
375 20250401 135900 147295885 4205 4205 4205 4205 0
376 20250401 135800 147295885 4205 4205 4205 4205 0
377 20250401 135700 147295885 4205 4205 4205 4205 10
378 20250401 135600 147253835 4210 4210 4210 4210 0
379 20250401 135500 147253835 4210 4210 4210 4210 0
380 20250401 135400 147253835 4210 4210 4210 4210 39
381 20250401 135300 147089645 4205 4205 4205 4205 0
382 20250401 135200 147089645 4205 4205 4205 4205 0
383 20250401 135100 147089645 4205 4205 4205 4205 5
384 20250401 135000 147068620 4205 4205 4205 4205 0
385 20250401 134900 147068620 4205 4205 4205 4205 0
386 20250401 134800 147068620 4205 4205 4205 4205 0
387 20250401 134700 147068620 4205 4205 4205 4205 0
388 20250401 134600 147068620 4205 4205 4205 4205 0
389 20250401 134500 147068620 4205 4205 4205 4205 0
390 20250401 134400 147068620 4205 4205 4205 4205 20
391 20250401 134300 146984520 4205 4205 4205 4205 0
392 20250401 134200 146984520 4205 4205 4205 4205 0
393 20250401 134100 146984520 4205 4205 4205 4205 0
394 20250401 134000 146984520 4205 4205 4205 4205 0
395 20250401 133900 146984520 4205 4205 4205 4205 10
396 20250401 133800 146942470 4210 4210 4210 4210 0
397 20250401 133700 146942470 4210 4210 4210 4210 6
398 20250401 133600 146917210 4205 4205 4205 4205 0
399 20250401 133500 146917210 4205 4205 4205 4205 2
400 20250401 133400 146908800 4205 4205 4205 4205 8
401 20250401 133300 146875160 4205 4205 4205 4205 0
402 20250401 133200 146875160 4205 4205 4205 4205 6
403 20250401 133100 146849930 4205 4205 4205 4205 5
404 20250401 133000 146828905 4205 4205 4205 4205 9
405 20250401 132900 146791060 4205 4205 4205 4205 1
406 20250401 132800 146786855 4205 4205 4205 4205 0
407 20250401 132700 146786855 4205 4200 4205 4200 42
408 20250401 132600 146610255 4205 4205 4205 4205 0
409 20250401 132500 146610255 4205 4205 4205 4205 0
410 20250401 132400 146610255 4205 4205 4205 4205 0
411 20250401 132300 146610255 4205 4205 4205 4205 0
412 20250401 132200 146610255 4205 4205 4205 4205 0
413 20250401 132100 146610255 4205 4205 4205 4205 0
414 20250401 132000 146610255 4205 4205 4205 4205 0
415 20250401 131900 146610255 4205 4205 4205 4205 0
416 20250401 131800 146610255 4205 4205 4205 4205 0
417 20250401 131700 146610255 4205 4205 4205 4205 0
418 20250401 131600 146610255 4205 4205 4205 4205 0
419 20250401 131500 146610255 4205 4205 4205 4205 0
420 20250401 131400 146610255 4205 4205 4205 4205 0
421 20250401 131300 146610255 4205 4205 4205 4205 0
422 20250401 131200 146610255 4205 4200 4205 4200 100
423 20250401 131100 146190120 4180 4180 4180 4180 0
424 20250401 131000 146190120 4180 4180 4180 4180 0
425 20250401 130900 146190120 4180 4180 4180 4180 0
426 20250401 130800 146190120 4180 4200 4200 4180 130
427 20250401 130700 145646700 4200 4200 4200 4200 9
428 20250401 130600 145608900 4200 4200 4200 4200 0
429 20250401 130500 145608900 4200 4200 4200 4200 25
430 20250401 130400 145503900 4185 4185 4185 4185 0
431 20250401 130300 145503900 4185 4185 4185 4185 250
432 20250401 130200 144457650 4190 4190 4190 4190 0
433 20250401 130100 144457650 4190 4190 4190 4190 5
434 20250401 130000 144436700 4205 4205 4205 4205 1
435 20250401 125900 144432495 4205 4205 4205 4205 4
436 20250401 125800 144415675 4215 4215 4215 4215 0
437 20250401 125700 144415675 4215 4215 4215 4215 1
438 20250401 125600 144411460 4205 4205 4205 4205 5
439 20250401 125500 144390435 4215 4215 4215 4215 0
440 20250401 125400 144390435 4215 4215 4215 4215 0
441 20250401 125300 144390435 4215 4215 4215 4215 0
442 20250401 125200 144390435 4215 4215 4215 4215 0
443 20250401 125100 144390435 4215 4215 4215 4215 0
444 20250401 125000 144390435 4215 4215 4215 4215 15
445 20250401 124900 144327210 4215 4215 4215 4215 0
446 20250401 124800 144327210 4215 4215 4215 4215 10
447 20250401 124700 144285060 4220 4220 4220 4220 0
448 20250401 124600 144285060 4220 4220 4220 4220 0
449 20250401 124500 144285060 4220 4220 4220 4220 0
450 20250401 124400 144285060 4220 4220 4220 4220 0
451 20250401 124300 144285060 4220 4220 4220 4220 5
452 20250401 124200 144263960 4225 4190 4225 4190 2
453 20250401 124100 144255545 4180 4235 4235 4180 1676
454 20250401 124000 137212800 4235 4235 4235 4235 8
455 20250401 123900 137178920 4265 4255 4265 4255 18
456 20250401 123800 137102310 4250 4250 4250 4250 35
457 20250401 123700 136953560 4250 4250 4250 4250 0
458 20250401 123600 136953560 4250 4250 4250 4250 0
459 20250401 123500 136953560 4250 4250 4250 4250 1
460 20250401 123400 136949310 4245 4245 4245 4245 0
461 20250401 123300 136949310 4245 4245 4245 4245 0
462 20250401 123200 136949310 4245 4245 4245 4245 2
463 20250401 123100 136940820 4240 4240 4240 4240 2
464 20250401 123000 136932340 4235 4235 4235 4235 4
465 20250401 122900 136915400 4235 4220 4235 4220 99
466 20250401 122800 136497605 4220 4220 4235 4220 29
467 20250401 122700 136374890 4200 4215 4215 4200 155
468 20250401 122600 135723080 4215 4215 4215 4215 0
469 20250401 122500 135723080 4215 4215 4215 4215 0
470 20250401 122400 135723080 4215 4215 4215 4215 0
471 20250401 122300 135723080 4215 4215 4215 4215 0
472 20250401 122200 135723080 4215 4215 4215 4215 0
473 20250401 122100 135723080 4215 4215 4215 4215 0
474 20250401 122000 135723080 4215 4215 4215 4215 0
475 20250401 121900 135723080 4215 4215 4215 4215 0
476 20250401 121800 135723080 4215 4215 4215 4215 0
477 20250401 121700 135723080 4215 4215 4215 4215 0
478 20250401 121600 135723080 4215 4215 4215 4215 0
479 20250401 121500 135723080 4215 4215 4215 4215 1
480 20250401 121400 135718865 4210 4190 4210 4190 8
481 20250401 121300 135685275 4200 4170 4200 4170 3
482 20250401 121200 135672735 4200 4195 4200 4195 4
483 20250401 121100 135655950 4195 4170 4195 4170 252
484 20250401 121000 134602750 4170 4170 4170 4170 23
485 20250401 120900 134506840 4140 4140 4140 4140 0
486 20250401 120800 134506840 4140 4155 4175 4140 198
487 20250401 120700 133682570 4150 4135 4150 4135 1500
488 20250401 120600 127460375 4135 4130 4135 4130 4
489 20250401 120500 127443850 4130 4130 4130 4130 0
490 20250401 120400 127443850 4130 4130 4130 4130 0
491 20250401 120300 127443850 4130 4130 4130 4130 0
492 20250401 120200 127443850 4130 4130 4130 4130 0
493 20250401 120100 127443850 4130 4130 4130 4130 0
494 20250401 120000 127443850 4130 4130 4130 4130 0
495 20250401 115900 127443850 4130 4130 4130 4130 0
496 20250401 115800 127443850 4130 4130 4130 4130 0
497 20250401 115700 127443850 4130 4130 4130 4130 0
498 20250401 115600 127443850 4130 4130 4130 4130 3
499 20250401 115500 127431460 4100 4100 4100 4100 0
500 20250401 115400 127431460 4100 4100 4100 4100 0
501 20250401 115300 127431460 4100 4100 4100 4100 0
502 20250401 115200 127431460 4100 4100 4100 4100 0
503 20250401 115100 127431460 4100 4100 4100 4100 0
504 20250401 115000 127431460 4100 4100 4100 4100 164
505 20250401 114900 126759060 4105 4130 4130 4100 2986
506 20250401 114800 114513305 4110 4110 4110 4110 0
507 20250401 114700 114513305 4110 4115 4115 4110 2970
508 20250401 114600 102306510 4130 4130 4130 4130 5
509 20250401 114500 102285860 4135 4135 4135 4135 1
510 20250401 114400 102281725 4135 4110 4135 4110 456
511 20250401 114300 100401165 4120 4120 4120 4120 0
512 20250401 114200 100401165 4120 4120 4120 4120 6
513 20250401 114100 100376445 4100 4100 4100 4100 0
514 20250401 114000 100376445 4100 4100 4100 4100 0
515 20250401 113900 100376445 4100 4100 4100 4100 240
516 20250401 113800 99392445 4115 4115 4115 4115 1290
517 20250401 113700 94084095 4120 4120 4120 4120 1
518 20250401 113600 94079975 4120 4120 4120 4120 19
519 20250401 113500 94001695 4120 4120 4120 4120 42
520 20250401 113400 93828655 4120 4120 4120 4120 10
521 20250401 113300 93787455 4120 4120 4120 4120 0
522 20250401 113200 93787455 4120 4120 4120 4120 64
523 20250401 113100 93523775 4120 4120 4120 4120 32
524 20250401 113000 93391935 4115 4115 4115 4115 0
525 20250401 112900 93391935 4115 4115 4115 4115 24
526 20250401 112800 93293175 4120 4120 4125 4120 438
527 20250401 112700 91487160 4120 4120 4120 4120 10
528 20250401 112600 91445960 4115 4100 4120 4100 743
529 20250401 112500 88388965 4100 4100 4100 4100 59
530 20250401 112400 88147065 4100 4100 4100 4100 219
531 20250401 112300 87249165 4100 4100 4100 4100 55
532 20250401 112200 87023665 4100 4110 4110 4100 239
533 20250401 112100 86043375 4110 4110 4110 4110 49
534 20250401 112000 85841985 4110 4110 4110 4110 105
535 20250401 111900 85410435 4110 4110 4110 4110 0
536 20250401 111800 85410435 4110 4110 4110 4110 1
537 20250401 111700 85406325 4100 4100 4100 4100 0
538 20250401 111600 85406325 4100 4100 4100 4100 0
539 20250401 111500 85406325 4100 4100 4100 4100 0
540 20250401 111400 85406325 4100 4100 4100 4100 200
541 20250401 111300 84586325 4115 4115 4115 4115 32
542 20250401 111200 84454645 4125 4125 4125 4125 0
543 20250401 111100 84454645 4125 4125 4125 4125 0
544 20250401 111000 84454645 4125 4125 4125 4125 0
545 20250401 110900 84454645 4125 4125 4125 4125 0
546 20250401 110800 84454645 4125 4125 4125 4125 0
547 20250401 110700 84454645 4125 4125 4125 4125 0
548 20250401 110600 84454645 4125 4125 4125 4125 0
549 20250401 110500 84454645 4125 4125 4125 4125 0
550 20250401 110400 84454645 4125 4125 4125 4125 0
551 20250401 110300 84454645 4125 4125 4125 4125 1
552 20250401 110200 84450520 4115 4115 4115 4115 5
553 20250401 110100 84429945 4100 4100 4100 4100 0
554 20250401 110000 84429945 4100 4115 4120 4100 1048
555 20250401 105900 80115535 4115 4085 4115 4085 1241
556 20250401 105800 75031605 4085 4085 4085 4085 10
557 20250401 105700 74990755 4085 4085 4085 4085 0
558 20250401 105600 74990755 4085 4085 4085 4085 1
559 20250401 105500 74986670 4055 4055 4055 4055 0
560 20250401 105400 74986670 4055 4085 4085 4055 43
561 20250401 105300 74811105 4085 4085 4085 4085 0
562 20250401 105200 74811105 4085 4085 4085 4085 13
563 20250401 105100 74758000 4085 4085 4085 4085 0
564 20250401 105000 74758000 4085 4085 4085 4085 0
565 20250401 104900 74758000 4085 4085 4085 4085 0
566 20250401 104800 74758000 4085 4085 4085 4085 0
567 20250401 104700 74758000 4085 4085 4085 4085 0
568 20250401 104600 74758000 4085 4085 4085 4085 20
569 20250401 104500 74676300 4085 4085 4085 4085 10
570 20250401 104400 74635450 4085 4085 4085 4085 0
571 20250401 104300 74635450 4085 4085 4085 4085 0
572 20250401 104200 74635450 4085 4085 4085 4085 0
573 20250401 104100 74635450 4085 4085 4085 4085 0
574 20250401 104000 74635450 4085 4085 4085 4085 0
575 20250401 103900 74635450 4085 4085 4085 4085 0
576 20250401 103800 74635450 4085 4085 4085 4085 0
577 20250401 103700 74635450 4085 4085 4085 4085 0
578 20250401 103600 74635450 4085 4085 4085 4085 0
579 20250401 103500 74635450 4085 4085 4085 4085 0
580 20250401 103400 74635450 4085 4085 4085 4085 0
581 20250401 103300 74635450 4085 4085 4085 4085 0
582 20250401 103200 74635450 4085 4085 4085 4085 0
583 20250401 103100 74635450 4085 4085 4085 4085 0
584 20250401 103000 74635450 4085 4085 4085 4085 6
585 20250401 102900 74610940 4085 4085 4085 4085 0
586 20250401 102800 74610940 4085 4085 4085 4085 0
587 20250401 102700 74610940 4085 4085 4085 4085 0
588 20250401 102600 74610940 4085 4085 4085 4085 0
589 20250401 102500 74610940 4085 4085 4085 4085 0
590 20250401 102400 74610940 4085 4085 4085 4085 0
591 20250401 102300 74610940 4085 4085 4085 4085 0
592 20250401 102200 74610940 4085 4085 4085 4085 0
593 20250401 102100 74610940 4085 4060 4085 4060 12
594 20250401 102000 74562180 4070 4065 4070 4065 2
595 20250401 101900 74554045 4045 4045 4045 4045 0
596 20250401 101800 74554045 4045 4045 4045 4045 0
597 20250401 101700 74554045 4045 4045 4045 4045 0
598 20250401 101600 74554045 4045 4045 4045 4045 0
599 20250401 101500 74554045 4045 4045 4045 4045 1
600 20250401 101400 74550000 4060 4060 4060 4060 0
601 20250401 101300 74550000 4060 4060 4060 4060 0
602 20250401 101200 74550000 4060 4060 4060 4060 90
603 20250401 101100 74184600 4060 4050 4060 4050 248
604 20250401 101000 73178810 4050 4050 4050 4050 0
605 20250401 100900 73178810 4050 4050 4050 4050 0
606 20250401 100800 73178810 4050 4050 4050 4050 0
607 20250401 100700 73178810 4050 4050 4050 4050 0
608 20250401 100600 73178810 4050 4050 4050 4050 22
609 20250401 100500 73089710 4025 4035 4035 4025 68
610 20250401 100400 72815350 4030 4030 4030 4030 2
611 20250401 100300 72807290 4035 4035 4035 4035 0
612 20250401 100200 72807290 4035 4035 4035 4035 0
613 20250401 100100 72807290 4035 4035 4035 4035 0
614 20250401 100000 72807290 4035 4035 4035 4035 0
615 20250401 095900 72807290 4035 4040 4040 4035 269
616 20250401 095800 71721850 4050 4050 4050 4050 0
617 20250401 095700 71721850 4050 4050 4050 4050 0
618 20250401 095600 71721850 4050 4050 4050 4050 1
619 20250401 095500 71717800 4050 4050 4050 4050 0
620 20250401 095400 71717800 4050 4050 4050 4050 0
621 20250401 095300 71717800 4050 4050 4050 4050 0
622 20250401 095200 71717800 4050 4050 4050 4050 0
623 20250401 095100 71717800 4050 4050 4050 4050 0
624 20250401 095000 71717800 4050 4050 4050 4050 0
625 20250401 094900 71717800 4050 4050 4050 4050 1
626 20250401 094800 71713750 4050 4050 4050 4050 26
627 20250401 094700 71608450 4050 4050 4050 4050 27
628 20250401 094600 71499100 4055 4055 4055 4055 0
629 20250401 094500 71499100 4055 4055 4055 4055 0
630 20250401 094400 71499100 4055 4055 4055 4055 0
631 20250401 094300 71499100 4055 4055 4055 4055 0
632 20250401 094200 71499100 4055 4055 4055 4055 0
633 20250401 094100 71499100 4055 4055 4055 4055 0
634 20250401 094000 71499100 4055 4055 4055 4055 0
635 20250401 093900 71499100 4055 4035 4055 4035 385
636 20250401 093800 69944990 4040 4040 4040 4040 25
637 20250401 093700 69843990 4075 4075 4075 4075 1
638 20250401 093600 69839915 4040 4040 4040 4040 0
639 20250401 093500 69839915 4040 4045 4045 4040 215
640 20250401 093400 68970955 4080 4080 4080 4080 0
641 20250401 093300 68970955 4080 4080 4080 4080 0
642 20250401 093200 68970955 4080 4080 4080 4080 0
643 20250401 093100 68970955 4080 4050 4080 4045 440
644 20250401 093000 67188050 4050 4055 4055 4050 133
645 20250401 092900 66648800 4080 4080 4080 4080 0
646 20250401 092800 66648800 4080 4080 4080 4080 0
647 20250401 092700 66648800 4080 4080 4080 4080 1
648 20250401 092600 66644720 4060 4060 4060 4060 130
649 20250401 092500 66116920 4080 4080 4080 4080 0
650 20250401 092400 66116920 4080 4080 4080 4080 1
651 20250401 092300 66112840 4080 4080 4080 4080 0
652 20250401 092200 66112840 4080 4080 4080 4080 0
653 20250401 092100 66112840 4080 4080 4080 4080 1
654 20250401 092000 66108760 4065 4065 4065 4065 201
655 20250401 091900 65291695 4080 4080 4080 4080 64
656 20250401 091800 65030575 4085 4085 4085 4085 1
657 20250401 091700 65026490 4065 4065 4065 4065 1
658 20250401 091600 65022425 4065 4085 4085 4065 23
659 20250401 091500 64928520 4085 4090 4090 4080 295
660 20250401 091400 63723940 4105 4105 4105 4105 0
661 20250401 091300 63723940 4105 4095 4105 4085 312
662 20250401 091200 62446620 4105 4105 4105 4105 31
663 20250401 091100 62319365 4125 4125 4125 4125 0
664 20250401 091000 62319365 4125 4105 4125 4105 363
665 20250401 090900 60825590 4100 4100 4100 4100 0
666 20250401 090800 60825590 4100 4070 4100 4070 782
667 20250401 090700 57629055 4065 4080 4080 4065 1000
668 20250401 090600 53560065 4100 4100 4100 4100 1
669 20250401 090500 53555965 4080 4085 4085 4080 100
670 20250401 090400 53147715 4065 4075 4095 4065 1189
671 20250401 090300 48304975 4095 4080 4095 4080 766
672 20250401 090200 45179490 4100 4100 4105 4095 1544
673 20250401 090100 38849285 4095 4045 4095 4045 407
674 20250401 090000 37182830 4005 3925 4045 3925 9374