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

675
091590/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,675 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,201300,67618735,3740,3740,3740,3740,414
20250401,201200,67618735,3740,3740,3740,3740,0
20250401,201100,67618735,3740,3740,3740,3740,0
20250401,201000,67618735,3740,3740,3740,3740,0
20250401,200900,67618735,3740,3740,3740,3740,0
20250401,200800,67618735,3740,3740,3740,3740,0
20250401,200700,67618735,3740,3740,3740,3740,0
20250401,200600,67618735,3740,3740,3740,3740,0
20250401,200500,67618735,3740,3740,3740,3740,0
20250401,200400,67618735,3740,3740,3740,3740,0
20250401,200300,67618735,3740,3740,3740,3740,0
20250401,200200,67618735,3740,3740,3740,3740,0
20250401,200100,67618735,3740,3740,3740,3740,0
20250401,200000,67618735,3740,3740,3740,3740,0
20250401,195900,67618735,3740,3740,3740,3740,0
20250401,195800,67618735,3740,3740,3740,3740,0
20250401,195700,67618735,3740,3740,3740,3740,0
20250401,195600,67618735,3740,3740,3740,3740,0
20250401,195500,67618735,3740,3740,3740,3740,0
20250401,195400,67618735,3740,3740,3740,3740,0
20250401,195300,67618735,3740,3740,3740,3740,0
20250401,195200,67618735,3740,3740,3740,3740,0
20250401,195100,67618735,3740,3740,3740,3740,0
20250401,195000,67618735,3740,3740,3740,3740,0
20250401,194900,67618735,3740,3740,3740,3740,0
20250401,194800,67618735,3740,3740,3740,3740,0
20250401,194700,67618735,3740,3740,3740,3740,0
20250401,194600,67618735,3740,3740,3740,3740,0
20250401,194500,67618735,3740,3740,3740,3740,0
20250401,194400,67618735,3740,3740,3740,3740,0
20250401,194300,67618735,3740,3740,3740,3740,414
20250401,194200,67618735,3740,3740,3740,3740,0
20250401,194100,67618735,3740,3740,3740,3740,0
20250401,194000,67618735,3740,3740,3740,3740,0
20250401,193900,67618735,3740,3740,3740,3740,0
20250401,193800,67618735,3740,3740,3740,3740,0
20250401,193700,67618735,3740,3740,3740,3740,0
20250401,193600,67618735,3740,3740,3740,3740,0
20250401,193500,67618735,3740,3740,3740,3740,0
20250401,193400,67618735,3740,3740,3740,3740,0
20250401,193300,67618735,3740,3740,3740,3740,0
20250401,193200,67618735,3740,3740,3740,3740,0
20250401,193100,67618735,3740,3740,3740,3740,0
20250401,193000,67618735,3740,3740,3740,3740,0
20250401,192900,67618735,3740,3740,3740,3740,0
20250401,192800,67618735,3740,3740,3740,3740,0
20250401,192700,67618735,3740,3740,3740,3740,0
20250401,192600,67618735,3740,3740,3740,3740,0
20250401,192500,67618735,3740,3740,3740,3740,0
20250401,192400,67618735,3740,3740,3740,3740,0
20250401,192300,67618735,3740,3740,3740,3740,0
20250401,192200,67618735,3740,3740,3740,3740,0
20250401,192100,67618735,3740,3740,3740,3740,0
20250401,192000,67618735,3740,3740,3740,3740,0
20250401,191900,67618735,3740,3740,3740,3740,0
20250401,191800,67618735,3740,3740,3740,3740,0
20250401,191700,67618735,3740,3740,3740,3740,0
20250401,191600,67618735,3740,3740,3740,3740,0
20250401,191500,67618735,3740,3740,3740,3740,0
20250401,191400,67618735,3740,3740,3740,3740,0
20250401,191300,67618735,3740,3740,3740,3740,414
20250401,191200,67618735,3740,3740,3740,3740,0
20250401,191100,67618735,3740,3740,3740,3740,0
20250401,191000,67618735,3740,3740,3740,3740,0
20250401,190900,67618735,3740,3740,3740,3740,0
20250401,190800,67618735,3740,3740,3740,3740,0
20250401,190700,67618735,3740,3740,3740,3740,0
20250401,190600,67618735,3740,3740,3740,3740,0
20250401,190500,67618735,3740,3740,3740,3740,0
20250401,190400,67618735,3740,3740,3740,3740,0
20250401,190300,67618735,3740,3740,3740,3740,0
20250401,190200,67618735,3740,3740,3740,3740,0
20250401,190100,67618735,3740,3740,3740,3740,0
20250401,190000,67618735,3740,3740,3740,3740,0
20250401,185900,67618735,3740,3740,3740,3740,0
20250401,185800,67618735,3740,3740,3740,3740,0
20250401,185700,67618735,3740,3740,3740,3740,0
20250401,185600,67618735,3740,3740,3740,3740,0
20250401,185500,67618735,3740,3740,3740,3740,0
20250401,185400,67618735,3740,3740,3740,3740,0
20250401,185300,67618735,3740,3740,3740,3740,0
20250401,185200,67618735,3740,3740,3740,3740,0
20250401,185100,67618735,3740,3740,3740,3740,0
20250401,185000,67618735,3740,3740,3740,3740,0
20250401,184900,67618735,3740,3740,3740,3740,0
20250401,184800,67618735,3740,3740,3740,3740,0
20250401,184700,67618735,3740,3740,3740,3740,0
20250401,184600,67618735,3740,3740,3740,3740,0
20250401,184500,67618735,3740,3740,3740,3740,0
20250401,184400,67618735,3740,3740,3740,3740,0
20250401,184300,67618735,3740,3740,3740,3740,414
20250401,184200,67618735,3740,3740,3740,3740,0
20250401,184100,67618735,3740,3740,3740,3740,0
20250401,184000,67618735,3740,3740,3740,3740,0
20250401,183900,67618735,3740,3740,3740,3740,0
20250401,183800,67618735,3740,3740,3740,3740,0
20250401,183700,67618735,3740,3740,3740,3740,0
20250401,183600,67618735,3740,3740,3740,3740,0
20250401,183500,67618735,3740,3740,3740,3740,0
20250401,183400,67618735,3740,3740,3740,3740,0
20250401,183300,67618735,3740,3740,3740,3740,0
20250401,183200,67618735,3740,3740,3740,3740,0
20250401,183100,67618735,3740,3740,3740,3740,0
20250401,183000,67618735,3740,3740,3740,3740,0
20250401,182900,67618735,3740,3740,3740,3740,0
20250401,182800,67618735,3740,3740,3740,3740,0
20250401,182700,67618735,3740,3740,3740,3740,0
20250401,182600,67618735,3740,3740,3740,3740,0
20250401,182500,67618735,3740,3740,3740,3740,0
20250401,182400,67618735,3740,3740,3740,3740,0
20250401,182300,67618735,3740,3740,3740,3740,0
20250401,182200,67618735,3740,3740,3740,3740,0
20250401,182100,67618735,3740,3740,3740,3740,0
20250401,182000,67618735,3740,3740,3740,3740,0
20250401,181900,67618735,3740,3740,3740,3740,0
20250401,181800,67618735,3740,3740,3740,3740,0
20250401,181700,67618735,3740,3740,3740,3740,0
20250401,181600,67618735,3740,3740,3740,3740,0
20250401,181500,67618735,3740,3740,3740,3740,0
20250401,181400,67618735,3740,3740,3740,3740,0
20250401,181300,67618735,3740,3740,3740,3740,414
20250401,181200,67618735,3740,3740,3740,3740,0
20250401,181100,67618735,3740,3740,3740,3740,0
20250401,181000,67618735,3740,3740,3740,3740,0
20250401,180900,67618735,3740,3740,3740,3740,0
20250401,180800,67618735,3740,3740,3740,3740,0
20250401,180700,67618735,3740,3740,3740,3740,0
20250401,180600,67618735,3740,3740,3740,3740,0
20250401,180500,67618735,3740,3740,3740,3740,0
20250401,180400,67618735,3740,3740,3740,3740,0
20250401,180300,67618735,3740,3740,3740,3740,0
20250401,180200,67618735,3740,3740,3740,3740,0
20250401,180100,67618735,3740,3740,3740,3740,0
20250401,180000,67618735,3740,3740,3740,3740,0
20250401,175900,67618735,3740,3740,3740,3740,0
20250401,175800,67618735,3740,3740,3740,3740,0
20250401,175700,67618735,3740,3740,3740,3740,0
20250401,175600,67618735,3740,3740,3740,3740,0
20250401,175500,67618735,3740,3740,3740,3740,0
20250401,175400,67618735,3740,3740,3740,3740,0
20250401,175300,67618735,3740,3740,3740,3740,0
20250401,175200,67618735,3740,3740,3740,3740,0
20250401,175100,67618735,3740,3740,3740,3740,0
20250401,175000,67618735,3740,3740,3740,3740,0
20250401,174900,67618735,3740,3740,3740,3740,0
20250401,174800,67618735,3740,3740,3740,3740,0
20250401,174700,67618735,3740,3740,3740,3740,0
20250401,174600,67618735,3740,3740,3740,3740,0
20250401,174500,67618735,3740,3740,3740,3740,0
20250401,174400,67618735,3740,3740,3740,3740,0
20250401,174300,67618735,3740,3740,3740,3740,414
20250401,174200,67618735,3740,3740,3740,3740,0
20250401,174100,67618735,3740,3740,3740,3740,0
20250401,174000,67618735,3740,3740,3740,3740,0
20250401,173900,67618735,3740,3740,3740,3740,0
20250401,173800,67618735,3740,3740,3740,3740,0
20250401,173700,67618735,3740,3740,3740,3740,0
20250401,173600,67618735,3740,3740,3740,3740,0
20250401,173500,67618735,3740,3740,3740,3740,0
20250401,173400,67618735,3740,3740,3740,3740,0
20250401,173300,67618735,3740,3740,3740,3740,0
20250401,173200,67618735,3740,3740,3740,3740,0
20250401,173100,67618735,3740,3740,3740,3740,0
20250401,173000,67618735,3740,3740,3740,3740,0
20250401,172900,67618735,3740,3740,3740,3740,0
20250401,172800,67618735,3740,3740,3740,3740,0
20250401,172700,67618735,3740,3740,3740,3740,0
20250401,172600,67618735,3740,3740,3740,3740,0
20250401,172500,67618735,3740,3740,3740,3740,0
20250401,172400,67618735,3740,3740,3740,3740,0
20250401,172300,67618735,3740,3740,3740,3740,0
20250401,172200,67618735,3740,3740,3740,3740,0
20250401,172100,67618735,3740,3740,3740,3740,0
20250401,172000,67618735,3740,3740,3740,3740,0
20250401,171900,67618735,3740,3740,3740,3740,0
20250401,171800,67618735,3740,3740,3740,3740,0
20250401,171700,67618735,3740,3740,3740,3740,0
20250401,171600,67618735,3740,3740,3740,3740,0
20250401,171500,67618735,3740,3740,3740,3740,0
20250401,171400,67618735,3740,3740,3740,3740,0
20250401,171300,67618735,3740,3740,3740,3740,414
20250401,171200,67618735,3740,3740,3740,3740,0
20250401,171100,67618735,3740,3740,3740,3740,0
20250401,171000,67618735,3740,3740,3740,3740,0
20250401,170900,67618735,3740,3740,3740,3740,0
20250401,170800,67618735,3740,3740,3740,3740,0
20250401,170700,67618735,3740,3740,3740,3740,0
20250401,170600,67618735,3740,3740,3740,3740,0
20250401,170500,67618735,3740,3740,3740,3740,0
20250401,170400,67618735,3740,3740,3740,3740,0
20250401,170300,67618735,3740,3740,3740,3740,0
20250401,170200,67618735,3740,3740,3740,3740,0
20250401,170100,67618735,3740,3740,3740,3740,0
20250401,170000,67618735,3740,3740,3740,3740,0
20250401,165900,67618735,3740,3740,3740,3740,0
20250401,165800,67618735,3740,3740,3740,3740,0
20250401,165700,67618735,3740,3740,3740,3740,0
20250401,165600,67618735,3740,3740,3740,3740,0
20250401,165500,67618735,3740,3740,3740,3740,0
20250401,165400,67618735,3740,3740,3740,3740,0
20250401,165300,67618735,3740,3740,3740,3740,0
20250401,165200,67618735,3740,3740,3740,3740,0
20250401,165100,67618735,3740,3740,3740,3740,0
20250401,165000,67618735,3740,3740,3740,3740,0
20250401,164900,67618735,3740,3740,3740,3740,0
20250401,164800,67618735,3740,3740,3740,3740,0
20250401,164700,67618735,3740,3740,3740,3740,0
20250401,164600,67618735,3740,3740,3740,3740,0
20250401,164500,67618735,3740,3740,3740,3740,0
20250401,164400,67618735,3740,3740,3740,3740,0
20250401,164300,67618735,3740,3740,3740,3740,414
20250401,164200,67618735,3740,3740,3740,3740,0
20250401,164100,67618735,3740,3740,3740,3740,0
20250401,164000,67618735,3740,3740,3740,3740,0
20250401,163900,67618735,3740,3740,3740,3740,0
20250401,163800,67618735,3740,3740,3740,3740,0
20250401,163700,67618735,3740,3740,3740,3740,0
20250401,163600,67618735,3740,3740,3740,3740,0
20250401,163500,67618735,3740,3740,3740,3740,0
20250401,163400,67618735,3740,3740,3740,3740,0
20250401,163300,67618735,3740,3740,3740,3740,0
20250401,163200,67618735,3740,3740,3740,3740,0
20250401,163100,67618735,3740,3740,3740,3740,0
20250401,163000,67618735,3740,3740,3740,3740,0
20250401,162900,67618735,3740,3740,3740,3740,0
20250401,162800,67618735,3740,3740,3740,3740,0
20250401,162700,67618735,3740,3740,3740,3740,0
20250401,162600,67618735,3740,3740,3740,3740,0
20250401,162500,67618735,3740,3740,3740,3740,0
20250401,162400,67618735,3740,3740,3740,3740,0
20250401,162300,67618735,3740,3740,3740,3740,0
20250401,162200,67618735,3740,3740,3740,3740,0
20250401,162100,67618735,3740,3740,3740,3740,0
20250401,162000,67618735,3740,3740,3740,3740,0
20250401,161900,67618735,3740,3740,3740,3740,0
20250401,161800,67618735,3740,3740,3740,3740,0
20250401,161700,67618735,3740,3740,3740,3740,0
20250401,161600,67618735,3740,3740,3740,3740,0
20250401,161500,67618735,3740,3740,3740,3740,0
20250401,161400,67618735,3740,3740,3740,3740,0
20250401,161300,67618735,3740,3740,3740,3740,414
20250401,161200,67618735,3740,3740,3740,3740,0
20250401,161100,67618735,3740,3740,3740,3740,0
20250401,161000,67618735,3740,3740,3740,3740,0
20250401,160900,67618735,3740,3740,3740,3740,0
20250401,160800,67618735,3740,3740,3740,3740,0
20250401,160700,67618735,3740,3740,3740,3740,0
20250401,160600,67618735,3740,3740,3740,3740,0
20250401,160500,67618735,3740,3740,3740,3740,0
20250401,160400,67618735,3740,3740,3740,3740,0
20250401,160300,67618735,3740,3740,3740,3740,0
20250401,160200,67618735,3740,3740,3740,3740,0
20250401,160100,67618735,3740,3740,3740,3740,0
20250401,160000,67618735,3740,3740,3740,3740,0
20250401,155900,67618735,3740,3740,3740,3740,0
20250401,155800,67618735,3740,3740,3740,3740,0
20250401,155700,67618735,3740,3740,3740,3740,0
20250401,155600,67618735,3740,3740,3740,3740,0
20250401,155500,67618735,3740,3740,3740,3740,0
20250401,155400,67618735,3740,3740,3740,3740,0
20250401,155300,67618735,3740,3740,3740,3740,0
20250401,155200,67618735,3740,3740,3740,3740,0
20250401,155100,67618735,3740,3740,3740,3740,0
20250401,155000,67618735,3740,3740,3740,3740,0
20250401,154900,67618735,3740,3740,3740,3740,0
20250401,154800,67618735,3740,3740,3740,3740,0
20250401,154700,67618735,3740,3740,3740,3740,0
20250401,154600,67618735,3740,3740,3740,3740,0
20250401,154500,67618735,3740,3740,3740,3740,0
20250401,154400,67618735,3740,3740,3740,3740,0
20250401,154300,67618735,3740,3740,3740,3740,414
20250401,154200,67618735,3740,3740,3740,3740,0
20250401,154100,67618735,3740,3740,3740,3740,0
20250401,154000,67618735,3740,3740,3740,3740,0
20250401,153900,67618735,3740,3740,3740,3740,0
20250401,153800,67618735,3740,3740,3740,3740,0
20250401,153700,67618735,3740,3740,3740,3740,0
20250401,153600,67618735,3740,3740,3740,3740,0
20250401,153500,67618735,3740,3740,3740,3740,0
20250401,153400,67618735,3740,3740,3740,3740,0
20250401,153300,67618735,3740,3740,3740,3740,0
20250401,153200,67618735,3740,3740,3740,3740,0
20250401,153100,67618735,3740,3740,3740,3740,0
20250401,153000,67618735,3740,3740,3740,3740,414
20250401,152900,66070375,3730,3730,3730,3730,0
20250401,152800,66070375,3730,3730,3730,3730,0
20250401,152700,66070375,3730,3730,3730,3730,0
20250401,152600,66070375,3730,3730,3730,3730,0
20250401,152500,66070375,3730,3730,3730,3730,0
20250401,152400,66070375,3730,3730,3730,3730,0
20250401,152300,66070375,3730,3730,3730,3730,0
20250401,152200,66070375,3730,3730,3730,3730,0
20250401,152100,66070375,3730,3730,3730,3730,0
20250401,152000,66070375,3730,3730,3730,3730,0
20250401,151900,66070375,3730,3725,3730,3725,115
20250401,151800,65641980,3730,3730,3730,3730,0
20250401,151700,65641980,3730,3730,3730,3730,1
20250401,151600,65638250,3730,3730,3730,3730,0
20250401,151500,65638250,3730,3730,3730,3730,40
20250401,151400,65489050,3730,3730,3730,3730,10
20250401,151300,65451750,3730,3730,3730,3730,9
20250401,151200,65418180,3725,3725,3725,3725,0
20250401,151100,65418180,3725,3725,3725,3725,0
20250401,151000,65418180,3725,3705,3725,3705,60
20250401,150900,65195700,3735,3735,3735,3735,0
20250401,150800,65195700,3735,3735,3735,3735,0
20250401,150700,65195700,3735,3735,3735,3735,0
20250401,150600,65195700,3735,3735,3735,3735,0
20250401,150500,65195700,3735,3735,3735,3735,0
20250401,150400,65195700,3735,3735,3735,3735,0
20250401,150300,65195700,3735,3735,3735,3735,0
20250401,150200,65195700,3735,3735,3735,3735,0
20250401,150100,65195700,3735,3730,3735,3730,7
20250401,150000,65169570,3730,3730,3730,3730,2
20250401,145900,65162110,3735,3710,3735,3710,172
20250401,145800,64523915,3735,3735,3735,3735,0
20250401,145700,64523915,3735,3735,3735,3735,0
20250401,145600,64523915,3735,3735,3735,3735,53
20250401,145500,64325960,3740,3740,3740,3740,0
20250401,145400,64325960,3740,3740,3740,3740,0
20250401,145300,64325960,3740,3740,3740,3740,0
20250401,145200,64325960,3740,3740,3740,3740,0
20250401,145100,64325960,3740,3740,3740,3740,0
20250401,145000,64325960,3740,3740,3740,3740,0
20250401,144900,64325960,3740,3740,3740,3740,0
20250401,144800,64325960,3740,3740,3740,3740,0
20250401,144700,64325960,3740,3740,3740,3740,0
20250401,144600,64325960,3740,3740,3740,3740,0
20250401,144500,64325960,3740,3740,3740,3740,0
20250401,144400,64325960,3740,3740,3740,3740,0
20250401,144300,64325960,3740,3740,3740,3740,0
20250401,144200,64325960,3740,3740,3740,3740,0
20250401,144100,64325960,3740,3740,3740,3740,0
20250401,144000,64325960,3740,3740,3740,3740,0
20250401,143900,64325960,3740,3740,3740,3740,0
20250401,143800,64325960,3740,3740,3740,3740,0
20250401,143700,64325960,3740,3740,3740,3740,0
20250401,143600,64325960,3740,3740,3740,3740,0
20250401,143500,64325960,3740,3740,3740,3740,0
20250401,143400,64325960,3740,3740,3740,3740,0
20250401,143300,64325960,3740,3740,3740,3740,0
20250401,143200,64325960,3740,3740,3740,3740,0
20250401,143100,64325960,3740,3740,3740,3740,0
20250401,143000,64325960,3740,3740,3740,3740,0
20250401,142900,64325960,3740,3740,3740,3740,0
20250401,142800,64325960,3740,3740,3740,3740,0
20250401,142700,64325960,3740,3740,3740,3740,0
20250401,142600,64325960,3740,3740,3740,3740,0
20250401,142500,64325960,3740,3740,3740,3740,0
20250401,142400,64325960,3740,3740,3740,3740,0
20250401,142300,64325960,3740,3740,3740,3740,0
20250401,142200,64325960,3740,3740,3740,3740,0
20250401,142100,64325960,3740,3740,3740,3740,0
20250401,142000,64325960,3740,3740,3740,3740,0
20250401,141900,64325960,3740,3740,3740,3740,0
20250401,141800,64325960,3740,3740,3740,3740,0
20250401,141700,64325960,3740,3740,3740,3740,0
20250401,141600,64325960,3740,3740,3740,3740,0
20250401,141500,64325960,3740,3740,3740,3740,0
20250401,141400,64325960,3740,3740,3740,3740,0
20250401,141300,64325960,3740,3740,3740,3740,0
20250401,141200,64325960,3740,3740,3740,3740,0
20250401,141100,64325960,3740,3740,3740,3740,1
20250401,141000,64322220,3740,3740,3740,3740,0
20250401,140900,64322220,3740,3740,3740,3740,0
20250401,140800,64322220,3740,3740,3740,3740,0
20250401,140700,64322220,3740,3740,3740,3740,0
20250401,140600,64322220,3740,3740,3740,3740,0
20250401,140500,64322220,3740,3740,3740,3740,0
20250401,140400,64322220,3740,3740,3740,3740,0
20250401,140300,64322220,3740,3740,3740,3740,0
20250401,140200,64322220,3740,3740,3740,3740,0
20250401,140100,64322220,3740,3740,3740,3740,0
20250401,140000,64322220,3740,3740,3740,3740,0
20250401,135900,64322220,3740,3740,3740,3740,0
20250401,135800,64322220,3740,3740,3740,3740,1
20250401,135700,64318480,3740,3740,3740,3740,3
20250401,135600,64307260,3740,3740,3740,3740,0
20250401,135500,64307260,3740,3740,3740,3740,0
20250401,135400,64307260,3740,3740,3740,3740,0
20250401,135300,64307260,3740,3740,3740,3740,0
20250401,135200,64307260,3740,3740,3740,3740,0
20250401,135100,64307260,3740,3740,3740,3740,7
20250401,135000,64281080,3745,3745,3745,3745,0
20250401,134900,64281080,3745,3745,3745,3745,0
20250401,134800,64281080,3745,3745,3745,3745,0
20250401,134700,64281080,3745,3745,3745,3745,0
20250401,134600,64281080,3745,3745,3745,3745,0
20250401,134500,64281080,3745,3745,3745,3745,0
20250401,134400,64281080,3745,3745,3745,3745,0
20250401,134300,64281080,3745,3745,3745,3745,0
20250401,134200,64281080,3745,3745,3745,3745,17
20250401,134100,64217415,3750,3750,3750,3750,0
20250401,134000,64217415,3750,3750,3750,3750,0
20250401,133900,64217415,3750,3750,3750,3750,0
20250401,133800,64217415,3750,3750,3750,3750,0
20250401,133700,64217415,3750,3750,3750,3750,0
20250401,133600,64217415,3750,3750,3750,3750,0
20250401,133500,64217415,3750,3750,3750,3750,0
20250401,133400,64217415,3750,3745,3750,3745,20
20250401,133300,64142510,3750,3750,3750,3750,10
20250401,133200,64105010,3745,3745,3745,3745,100
20250401,133100,63730510,3750,3750,3750,3750,0
20250401,133000,63730510,3750,3745,3750,3745,210
20250401,132900,62944010,3745,3745,3745,3745,7
20250401,132800,62917795,3750,3750,3750,3750,0
20250401,132700,62917795,3750,3725,3750,3725,186
20250401,132600,62222650,3725,3725,3725,3725,0
20250401,132500,62222650,3725,3725,3725,3725,0
20250401,132400,62222650,3725,3712,3725,3712,135
20250401,132300,61721517,3712,3712,3712,3712,0
20250401,132200,61721517,3712,3712,3712,3712,0
20250401,132100,61721517,3712,3712,3712,3712,1
20250401,132000,61717805,3717,3717,3717,3717,0
20250401,131900,61717805,3717,3717,3717,3717,0
20250401,131800,61717805,3717,3717,3717,3717,0
20250401,131700,61717805,3717,3717,3717,3717,0
20250401,131600,61717805,3717,3717,3717,3717,100
20250401,131500,61346105,3735,3735,3735,3735,0
20250401,131400,61346105,3735,3735,3735,3735,0
20250401,131300,61346105,3735,3735,3735,3735,0
20250401,131200,61346105,3735,3735,3735,3735,0
20250401,131100,61346105,3735,3710,3735,3675,5411
20250401,131000,41454545,3765,3765,3765,3765,0
20250401,130900,41454545,3765,3765,3765,3765,0
20250401,130800,41454545,3765,3765,3765,3765,0
20250401,130700,41454545,3765,3765,3765,3765,0
20250401,130600,41454545,3765,3765,3765,3765,0
20250401,130500,41454545,3765,3765,3765,3765,0
20250401,130400,41454545,3765,3765,3765,3765,0
20250401,130300,41454545,3765,3765,3765,3765,0
20250401,130200,41454545,3765,3710,3765,3710,3
20250401,130100,41443310,3770,3770,3770,3770,0
20250401,130000,41443310,3770,3770,3770,3770,0
20250401,125900,41443310,3770,3770,3770,3770,0
20250401,125800,41443310,3770,3770,3770,3770,0
20250401,125700,41443310,3770,3770,3770,3770,0
20250401,125600,41443310,3770,3770,3770,3770,0
20250401,125500,41443310,3770,3770,3770,3770,0
20250401,125400,41443310,3770,3770,3770,3770,0
20250401,125300,41443310,3770,3770,3770,3770,0
20250401,125200,41443310,3770,3770,3770,3770,0
20250401,125100,41443310,3770,3770,3770,3770,0
20250401,125000,41443310,3770,3770,3770,3770,0
20250401,124900,41443310,3770,3770,3770,3770,0
20250401,124800,41443310,3770,3770,3770,3770,0
20250401,124700,41443310,3770,3770,3770,3770,0
20250401,124600,41443310,3770,3770,3770,3770,0
20250401,124500,41443310,3770,3770,3770,3770,0
20250401,124400,41443310,3770,3770,3770,3770,0
20250401,124300,41443310,3770,3770,3770,3770,0
20250401,124200,41443310,3770,3770,3770,3770,0
20250401,124100,41443310,3770,3770,3770,3770,0
20250401,124000,41443310,3770,3770,3770,3770,0
20250401,123900,41443310,3770,3770,3770,3770,0
20250401,123800,41443310,3770,3770,3770,3770,0
20250401,123700,41443310,3770,3770,3770,3770,0
20250401,123600,41443310,3770,3770,3770,3770,0
20250401,123500,41443310,3770,3770,3770,3770,0
20250401,123400,41443310,3770,3770,3770,3770,0
20250401,123300,41443310,3770,3770,3770,3770,0
20250401,123200,41443310,3770,3770,3770,3770,0
20250401,123100,41443310,3770,3770,3770,3770,0
20250401,123000,41443310,3770,3740,3770,3740,1532
20250401,122900,35690285,3740,3740,3740,3740,6
20250401,122800,35667845,3735,3730,3735,3730,1228
20250401,122700,31081460,3730,3730,3730,3730,5
20250401,122600,31062810,3735,3735,3735,3735,0
20250401,122500,31062810,3735,3735,3735,3735,0
20250401,122400,31062810,3735,3735,3735,3735,0
20250401,122300,31062810,3735,3735,3735,3735,0
20250401,122200,31062810,3735,3735,3735,3735,0
20250401,122100,31062810,3735,3735,3735,3735,0
20250401,122000,31062810,3735,3735,3735,3735,0
20250401,121900,31062810,3735,3735,3735,3735,0
20250401,121800,31062810,3735,3735,3735,3735,0
20250401,121700,31062810,3735,3735,3735,3735,0
20250401,121600,31062810,3735,3735,3735,3735,0
20250401,121500,31062810,3735,3735,3735,3735,0
20250401,121400,31062810,3735,3735,3735,3735,0
20250401,121300,31062810,3735,3735,3735,3735,0
20250401,121200,31062810,3735,3735,3735,3735,0
20250401,121100,31062810,3735,3700,3735,3695,22
20250401,121000,30980830,3735,3735,3735,3735,0
20250401,120900,30980830,3735,3735,3735,3735,0
20250401,120800,30980830,3735,3735,3735,3735,0
20250401,120700,30980830,3735,3735,3735,3735,0
20250401,120600,30980830,3735,3735,3735,3735,1
20250401,120500,30977095,3735,3735,3735,3735,0
20250401,120400,30977095,3735,3735,3735,3735,0
20250401,120300,30977095,3735,3735,3735,3735,0
20250401,120200,30977095,3735,3735,3735,3735,0
20250401,120100,30977095,3735,3735,3735,3735,0
20250401,120000,30977095,3735,3735,3735,3735,0
20250401,115900,30977095,3735,3730,3735,3730,6
20250401,115800,30954710,3735,3735,3735,3735,0
20250401,115700,30954710,3735,3735,3735,3735,10
20250401,115600,30917360,3740,3740,3740,3740,0
20250401,115500,30917360,3740,3695,3740,3650,1001
20250401,115400,27253895,3740,3700,3740,3660,801
20250401,115300,24313930,3750,3750,3750,3750,0
20250401,115200,24313930,3750,3750,3750,3750,0
20250401,115100,24313930,3750,3745,3750,3745,8
20250401,115000,24283965,3745,3745,3745,3745,0
20250401,114900,24283965,3745,3745,3745,3745,0
20250401,114800,24283965,3745,3745,3745,3745,1
20250401,114700,24280220,3695,3750,3750,3695,2400
20250401,114600,15320830,3750,3750,3750,3750,1
20250401,114500,15317080,3755,3755,3755,3755,0
20250401,114400,15317080,3755,3755,3755,3755,0
20250401,114300,15317080,3755,3755,3755,3755,0
20250401,114200,15317080,3755,3755,3755,3755,0
20250401,114100,15317080,3755,3755,3755,3755,0
20250401,114000,15317080,3755,3755,3755,3755,0
20250401,113900,15317080,3755,3755,3755,3755,0
20250401,113800,15317080,3755,3755,3755,3755,16
20250401,113700,15257000,3755,3755,3755,3755,0
20250401,113600,15257000,3755,3755,3755,3755,0
20250401,113500,15257000,3755,3755,3755,3755,0
20250401,113400,15257000,3755,3755,3755,3755,0
20250401,113300,15257000,3755,3750,3755,3750,184
20250401,113200,14566865,3750,3750,3750,3750,0
20250401,113100,14566865,3750,3750,3750,3750,0
20250401,113000,14566865,3750,3750,3750,3750,1
20250401,112900,14563115,3750,3735,3750,3735,22
20250401,112800,14480930,3735,3735,3735,3735,0
20250401,112700,14480930,3735,3735,3735,3735,10
20250401,112600,14443580,3735,3720,3735,3720,271
20250401,112500,13434335,3720,3720,3720,3720,0
20250401,112400,13434335,3720,3720,3720,3720,0
20250401,112300,13434335,3720,3720,3720,3720,103
20250401,112200,13051175,3720,3720,3720,3720,0
20250401,112100,13051175,3720,3720,3720,3720,300
20250401,112000,11935175,3720,3720,3720,3720,0
20250401,111900,11935175,3720,3720,3720,3720,0
20250401,111800,11935175,3720,3720,3720,3720,0
20250401,111700,11935175,3720,3720,3720,3720,0
20250401,111600,11935175,3720,3700,3720,3690,10
20250401,111500,11898200,3720,3720,3720,3720,0
20250401,111400,11898200,3720,3720,3720,3720,2
20250401,111300,11890760,3720,3720,3720,3720,0
20250401,111200,11890760,3720,3720,3720,3720,0
20250401,111100,11890760,3720,3720,3720,3720,0
20250401,111000,11890760,3720,3720,3720,3720,0
20250401,110900,11890760,3720,3720,3720,3720,0
20250401,110800,11890760,3720,3720,3720,3720,0
20250401,110700,11890760,3720,3720,3720,3720,0
20250401,110600,11890760,3720,3720,3720,3720,0
20250401,110500,11890760,3720,3720,3720,3720,0
20250401,110400,11890760,3720,3720,3720,3720,0
20250401,110300,11890760,3720,3720,3720,3720,0
20250401,110200,11890760,3720,3720,3720,3720,0
20250401,110100,11890760,3720,3720,3720,3720,0
20250401,110000,11890760,3720,3720,3720,3720,0
20250401,105900,11890760,3720,3720,3720,3720,0
20250401,105800,11890760,3720,3720,3720,3720,0
20250401,105700,11890760,3720,3720,3720,3720,0
20250401,105600,11890760,3720,3720,3720,3720,0
20250401,105500,11890760,3720,3720,3720,3720,0
20250401,105400,11890760,3720,3720,3720,3720,0
20250401,105300,11890760,3720,3720,3720,3720,1
20250401,105200,11887040,3715,3710,3715,3710,242
20250401,105100,10988020,3715,3715,3715,3715,0
20250401,105000,10988020,3715,3715,3715,3715,0
20250401,104900,10988020,3715,3715,3715,3715,0
20250401,104800,10988020,3715,3715,3715,3715,0
20250401,104700,10988020,3715,3715,3715,3715,0
20250401,104600,10988020,3715,3715,3715,3715,0
20250401,104500,10988020,3715,3715,3715,3715,0
20250401,104400,10988020,3715,3715,3715,3715,0
20250401,104300,10988020,3715,3715,3715,3715,0
20250401,104200,10988020,3715,3715,3715,3715,0
20250401,104100,10988020,3715,3715,3715,3715,0
20250401,104000,10988020,3715,3715,3715,3715,0
20250401,103900,10988020,3715,3715,3715,3715,0
20250401,103800,10988020,3715,3715,3715,3715,0
20250401,103700,10988020,3715,3715,3715,3715,0
20250401,103600,10988020,3715,3715,3715,3715,0
20250401,103500,10988020,3715,3715,3715,3715,0
20250401,103400,10988020,3715,3715,3715,3715,0
20250401,103300,10988020,3715,3715,3715,3715,0
20250401,103200,10988020,3715,3715,3715,3715,0
20250401,103100,10988020,3715,3715,3715,3715,0
20250401,103000,10988020,3715,3715,3715,3715,0
20250401,102900,10988020,3715,3715,3715,3715,0
20250401,102800,10988020,3715,3715,3715,3715,0
20250401,102700,10988020,3715,3715,3715,3715,0
20250401,102600,10988020,3715,3715,3715,3715,0
20250401,102500,10988020,3715,3715,3715,3715,0
20250401,102400,10988020,3715,3715,3715,3715,0
20250401,102300,10988020,3715,3715,3715,3715,0
20250401,102200,10988020,3715,3715,3715,3715,2
20250401,102100,10980590,3720,3720,3720,3720,0
20250401,102000,10980590,3720,3700,3720,3700,65
20250401,101900,10740070,3700,3700,3700,3700,0
20250401,101800,10740070,3700,3700,3700,3700,0
20250401,101700,10740070,3700,3700,3700,3700,1271
20250401,101600,6037370,3700,3700,3700,3700,0
20250401,101500,6037370,3700,3700,3700,3700,0
20250401,101400,6037370,3700,3700,3700,3700,0
20250401,101300,6037370,3700,3700,3700,3700,0
20250401,101200,6037370,3700,3700,3700,3700,0
20250401,101100,6037370,3700,3700,3700,3700,0
20250401,101000,6037370,3700,3700,3700,3700,0
20250401,100900,6037370,3700,3700,3700,3700,3
20250401,100800,6026270,3700,3700,3700,3700,0
20250401,100700,6026270,3700,3700,3700,3700,0
20250401,100600,6026270,3700,3700,3700,3700,0
20250401,100500,6026270,3700,3700,3700,3700,0
20250401,100400,6026270,3700,3700,3700,3700,0
20250401,100300,6026270,3700,3700,3700,3700,0
20250401,100200,6026270,3700,3700,3700,3700,0
20250401,100100,6026270,3700,3700,3700,3700,0
20250401,100000,6026270,3700,3700,3700,3700,0
20250401,095900,6026270,3700,3700,3700,3700,0
20250401,095800,6026270,3700,3700,3700,3700,10
20250401,095700,5989270,3700,3700,3700,3700,0
20250401,095600,5989270,3700,3700,3700,3700,0
20250401,095500,5989270,3700,3700,3700,3700,0
20250401,095400,5989270,3700,3700,3700,3700,0
20250401,095300,5989270,3700,3700,3700,3700,0
20250401,095200,5989270,3700,3700,3700,3690,45
20250401,095100,5823180,3695,3695,3695,3695,0
20250401,095000,5823180,3695,3690,3695,3690,120
20250401,094900,5379830,3695,3700,3700,3695,26
20250401,094800,5283750,3700,3700,3700,3700,34
20250401,094700,5157950,3720,3720,3720,3720,0
20250401,094600,5157950,3720,3720,3720,3720,0
20250401,094500,5157950,3720,3720,3720,3720,0
20250401,094400,5157950,3720,3720,3720,3720,0
20250401,094300,5157950,3720,3720,3720,3720,0
20250401,094200,5157950,3720,3720,3720,3720,2
20250401,094100,5150510,3715,3715,3715,3715,0
20250401,094000,5150510,3715,3715,3715,3715,0
20250401,093900,5150510,3715,3715,3715,3715,0
20250401,093800,5150510,3715,3715,3715,3715,0
20250401,093700,5150510,3715,3715,3715,3715,0
20250401,093600,5150510,3715,3715,3715,3715,0
20250401,093500,5150510,3715,3715,3715,3715,0
20250401,093400,5150510,3715,3715,3715,3715,0
20250401,093300,5150510,3715,3715,3715,3715,0
20250401,093200,5150510,3715,3715,3715,3715,0
20250401,093100,5150510,3715,3715,3715,3715,6
20250401,093000,5128220,3720,3720,3720,3720,0
20250401,092900,5128220,3720,3720,3720,3720,0
20250401,092800,5128220,3720,3720,3720,3720,10
20250401,092700,5091020,3720,3720,3720,3720,0
20250401,092600,5091020,3720,3720,3720,3720,0
20250401,092500,5091020,3720,3720,3720,3720,0
20250401,092400,5091020,3720,3720,3720,3720,0
20250401,092300,5091020,3720,3720,3720,3720,0
20250401,092200,5091020,3720,3720,3720,3720,0
20250401,092100,5091020,3720,3720,3720,3720,0
20250401,092000,5091020,3720,3720,3720,3720,0
20250401,091900,5091020,3720,3720,3720,3720,0
20250401,091800,5091020,3720,3720,3720,3720,0
20250401,091700,5091020,3720,3720,3720,3720,0
20250401,091600,5091020,3720,3720,3720,3720,0
20250401,091500,5091020,3720,3720,3720,3720,0
20250401,091400,5091020,3720,3720,3720,3720,0
20250401,091300,5091020,3720,3720,3720,3720,100
20250401,091200,4719020,3720,3720,3720,3720,0
20250401,091100,4719020,3720,3720,3720,3720,0
20250401,091000,4719020,3720,3720,3720,3720,0
20250401,090900,4719020,3720,3720,3720,3720,0
20250401,090800,4719020,3720,3720,3720,3720,0
20250401,090700,4719020,3720,3720,3720,3720,0
20250401,090600,4719020,3720,3720,3720,3720,0
20250401,090500,4719020,3720,3720,3720,3720,0
20250401,090400,4719020,3720,3715,3720,3715,20
20250401,090300,4644715,3715,3715,3715,3715,0
20250401,090200,4644715,3715,3715,3715,3715,4
20250401,090100,4629855,3715,3715,3715,3715,0
20250401,090000,4629855,3715,3695,3715,3695,1253
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 201300 67618735 3740 3740 3740 3740 414
3 20250401 201200 67618735 3740 3740 3740 3740 0
4 20250401 201100 67618735 3740 3740 3740 3740 0
5 20250401 201000 67618735 3740 3740 3740 3740 0
6 20250401 200900 67618735 3740 3740 3740 3740 0
7 20250401 200800 67618735 3740 3740 3740 3740 0
8 20250401 200700 67618735 3740 3740 3740 3740 0
9 20250401 200600 67618735 3740 3740 3740 3740 0
10 20250401 200500 67618735 3740 3740 3740 3740 0
11 20250401 200400 67618735 3740 3740 3740 3740 0
12 20250401 200300 67618735 3740 3740 3740 3740 0
13 20250401 200200 67618735 3740 3740 3740 3740 0
14 20250401 200100 67618735 3740 3740 3740 3740 0
15 20250401 200000 67618735 3740 3740 3740 3740 0
16 20250401 195900 67618735 3740 3740 3740 3740 0
17 20250401 195800 67618735 3740 3740 3740 3740 0
18 20250401 195700 67618735 3740 3740 3740 3740 0
19 20250401 195600 67618735 3740 3740 3740 3740 0
20 20250401 195500 67618735 3740 3740 3740 3740 0
21 20250401 195400 67618735 3740 3740 3740 3740 0
22 20250401 195300 67618735 3740 3740 3740 3740 0
23 20250401 195200 67618735 3740 3740 3740 3740 0
24 20250401 195100 67618735 3740 3740 3740 3740 0
25 20250401 195000 67618735 3740 3740 3740 3740 0
26 20250401 194900 67618735 3740 3740 3740 3740 0
27 20250401 194800 67618735 3740 3740 3740 3740 0
28 20250401 194700 67618735 3740 3740 3740 3740 0
29 20250401 194600 67618735 3740 3740 3740 3740 0
30 20250401 194500 67618735 3740 3740 3740 3740 0
31 20250401 194400 67618735 3740 3740 3740 3740 0
32 20250401 194300 67618735 3740 3740 3740 3740 414
33 20250401 194200 67618735 3740 3740 3740 3740 0
34 20250401 194100 67618735 3740 3740 3740 3740 0
35 20250401 194000 67618735 3740 3740 3740 3740 0
36 20250401 193900 67618735 3740 3740 3740 3740 0
37 20250401 193800 67618735 3740 3740 3740 3740 0
38 20250401 193700 67618735 3740 3740 3740 3740 0
39 20250401 193600 67618735 3740 3740 3740 3740 0
40 20250401 193500 67618735 3740 3740 3740 3740 0
41 20250401 193400 67618735 3740 3740 3740 3740 0
42 20250401 193300 67618735 3740 3740 3740 3740 0
43 20250401 193200 67618735 3740 3740 3740 3740 0
44 20250401 193100 67618735 3740 3740 3740 3740 0
45 20250401 193000 67618735 3740 3740 3740 3740 0
46 20250401 192900 67618735 3740 3740 3740 3740 0
47 20250401 192800 67618735 3740 3740 3740 3740 0
48 20250401 192700 67618735 3740 3740 3740 3740 0
49 20250401 192600 67618735 3740 3740 3740 3740 0
50 20250401 192500 67618735 3740 3740 3740 3740 0
51 20250401 192400 67618735 3740 3740 3740 3740 0
52 20250401 192300 67618735 3740 3740 3740 3740 0
53 20250401 192200 67618735 3740 3740 3740 3740 0
54 20250401 192100 67618735 3740 3740 3740 3740 0
55 20250401 192000 67618735 3740 3740 3740 3740 0
56 20250401 191900 67618735 3740 3740 3740 3740 0
57 20250401 191800 67618735 3740 3740 3740 3740 0
58 20250401 191700 67618735 3740 3740 3740 3740 0
59 20250401 191600 67618735 3740 3740 3740 3740 0
60 20250401 191500 67618735 3740 3740 3740 3740 0
61 20250401 191400 67618735 3740 3740 3740 3740 0
62 20250401 191300 67618735 3740 3740 3740 3740 414
63 20250401 191200 67618735 3740 3740 3740 3740 0
64 20250401 191100 67618735 3740 3740 3740 3740 0
65 20250401 191000 67618735 3740 3740 3740 3740 0
66 20250401 190900 67618735 3740 3740 3740 3740 0
67 20250401 190800 67618735 3740 3740 3740 3740 0
68 20250401 190700 67618735 3740 3740 3740 3740 0
69 20250401 190600 67618735 3740 3740 3740 3740 0
70 20250401 190500 67618735 3740 3740 3740 3740 0
71 20250401 190400 67618735 3740 3740 3740 3740 0
72 20250401 190300 67618735 3740 3740 3740 3740 0
73 20250401 190200 67618735 3740 3740 3740 3740 0
74 20250401 190100 67618735 3740 3740 3740 3740 0
75 20250401 190000 67618735 3740 3740 3740 3740 0
76 20250401 185900 67618735 3740 3740 3740 3740 0
77 20250401 185800 67618735 3740 3740 3740 3740 0
78 20250401 185700 67618735 3740 3740 3740 3740 0
79 20250401 185600 67618735 3740 3740 3740 3740 0
80 20250401 185500 67618735 3740 3740 3740 3740 0
81 20250401 185400 67618735 3740 3740 3740 3740 0
82 20250401 185300 67618735 3740 3740 3740 3740 0
83 20250401 185200 67618735 3740 3740 3740 3740 0
84 20250401 185100 67618735 3740 3740 3740 3740 0
85 20250401 185000 67618735 3740 3740 3740 3740 0
86 20250401 184900 67618735 3740 3740 3740 3740 0
87 20250401 184800 67618735 3740 3740 3740 3740 0
88 20250401 184700 67618735 3740 3740 3740 3740 0
89 20250401 184600 67618735 3740 3740 3740 3740 0
90 20250401 184500 67618735 3740 3740 3740 3740 0
91 20250401 184400 67618735 3740 3740 3740 3740 0
92 20250401 184300 67618735 3740 3740 3740 3740 414
93 20250401 184200 67618735 3740 3740 3740 3740 0
94 20250401 184100 67618735 3740 3740 3740 3740 0
95 20250401 184000 67618735 3740 3740 3740 3740 0
96 20250401 183900 67618735 3740 3740 3740 3740 0
97 20250401 183800 67618735 3740 3740 3740 3740 0
98 20250401 183700 67618735 3740 3740 3740 3740 0
99 20250401 183600 67618735 3740 3740 3740 3740 0
100 20250401 183500 67618735 3740 3740 3740 3740 0
101 20250401 183400 67618735 3740 3740 3740 3740 0
102 20250401 183300 67618735 3740 3740 3740 3740 0
103 20250401 183200 67618735 3740 3740 3740 3740 0
104 20250401 183100 67618735 3740 3740 3740 3740 0
105 20250401 183000 67618735 3740 3740 3740 3740 0
106 20250401 182900 67618735 3740 3740 3740 3740 0
107 20250401 182800 67618735 3740 3740 3740 3740 0
108 20250401 182700 67618735 3740 3740 3740 3740 0
109 20250401 182600 67618735 3740 3740 3740 3740 0
110 20250401 182500 67618735 3740 3740 3740 3740 0
111 20250401 182400 67618735 3740 3740 3740 3740 0
112 20250401 182300 67618735 3740 3740 3740 3740 0
113 20250401 182200 67618735 3740 3740 3740 3740 0
114 20250401 182100 67618735 3740 3740 3740 3740 0
115 20250401 182000 67618735 3740 3740 3740 3740 0
116 20250401 181900 67618735 3740 3740 3740 3740 0
117 20250401 181800 67618735 3740 3740 3740 3740 0
118 20250401 181700 67618735 3740 3740 3740 3740 0
119 20250401 181600 67618735 3740 3740 3740 3740 0
120 20250401 181500 67618735 3740 3740 3740 3740 0
121 20250401 181400 67618735 3740 3740 3740 3740 0
122 20250401 181300 67618735 3740 3740 3740 3740 414
123 20250401 181200 67618735 3740 3740 3740 3740 0
124 20250401 181100 67618735 3740 3740 3740 3740 0
125 20250401 181000 67618735 3740 3740 3740 3740 0
126 20250401 180900 67618735 3740 3740 3740 3740 0
127 20250401 180800 67618735 3740 3740 3740 3740 0
128 20250401 180700 67618735 3740 3740 3740 3740 0
129 20250401 180600 67618735 3740 3740 3740 3740 0
130 20250401 180500 67618735 3740 3740 3740 3740 0
131 20250401 180400 67618735 3740 3740 3740 3740 0
132 20250401 180300 67618735 3740 3740 3740 3740 0
133 20250401 180200 67618735 3740 3740 3740 3740 0
134 20250401 180100 67618735 3740 3740 3740 3740 0
135 20250401 180000 67618735 3740 3740 3740 3740 0
136 20250401 175900 67618735 3740 3740 3740 3740 0
137 20250401 175800 67618735 3740 3740 3740 3740 0
138 20250401 175700 67618735 3740 3740 3740 3740 0
139 20250401 175600 67618735 3740 3740 3740 3740 0
140 20250401 175500 67618735 3740 3740 3740 3740 0
141 20250401 175400 67618735 3740 3740 3740 3740 0
142 20250401 175300 67618735 3740 3740 3740 3740 0
143 20250401 175200 67618735 3740 3740 3740 3740 0
144 20250401 175100 67618735 3740 3740 3740 3740 0
145 20250401 175000 67618735 3740 3740 3740 3740 0
146 20250401 174900 67618735 3740 3740 3740 3740 0
147 20250401 174800 67618735 3740 3740 3740 3740 0
148 20250401 174700 67618735 3740 3740 3740 3740 0
149 20250401 174600 67618735 3740 3740 3740 3740 0
150 20250401 174500 67618735 3740 3740 3740 3740 0
151 20250401 174400 67618735 3740 3740 3740 3740 0
152 20250401 174300 67618735 3740 3740 3740 3740 414
153 20250401 174200 67618735 3740 3740 3740 3740 0
154 20250401 174100 67618735 3740 3740 3740 3740 0
155 20250401 174000 67618735 3740 3740 3740 3740 0
156 20250401 173900 67618735 3740 3740 3740 3740 0
157 20250401 173800 67618735 3740 3740 3740 3740 0
158 20250401 173700 67618735 3740 3740 3740 3740 0
159 20250401 173600 67618735 3740 3740 3740 3740 0
160 20250401 173500 67618735 3740 3740 3740 3740 0
161 20250401 173400 67618735 3740 3740 3740 3740 0
162 20250401 173300 67618735 3740 3740 3740 3740 0
163 20250401 173200 67618735 3740 3740 3740 3740 0
164 20250401 173100 67618735 3740 3740 3740 3740 0
165 20250401 173000 67618735 3740 3740 3740 3740 0
166 20250401 172900 67618735 3740 3740 3740 3740 0
167 20250401 172800 67618735 3740 3740 3740 3740 0
168 20250401 172700 67618735 3740 3740 3740 3740 0
169 20250401 172600 67618735 3740 3740 3740 3740 0
170 20250401 172500 67618735 3740 3740 3740 3740 0
171 20250401 172400 67618735 3740 3740 3740 3740 0
172 20250401 172300 67618735 3740 3740 3740 3740 0
173 20250401 172200 67618735 3740 3740 3740 3740 0
174 20250401 172100 67618735 3740 3740 3740 3740 0
175 20250401 172000 67618735 3740 3740 3740 3740 0
176 20250401 171900 67618735 3740 3740 3740 3740 0
177 20250401 171800 67618735 3740 3740 3740 3740 0
178 20250401 171700 67618735 3740 3740 3740 3740 0
179 20250401 171600 67618735 3740 3740 3740 3740 0
180 20250401 171500 67618735 3740 3740 3740 3740 0
181 20250401 171400 67618735 3740 3740 3740 3740 0
182 20250401 171300 67618735 3740 3740 3740 3740 414
183 20250401 171200 67618735 3740 3740 3740 3740 0
184 20250401 171100 67618735 3740 3740 3740 3740 0
185 20250401 171000 67618735 3740 3740 3740 3740 0
186 20250401 170900 67618735 3740 3740 3740 3740 0
187 20250401 170800 67618735 3740 3740 3740 3740 0
188 20250401 170700 67618735 3740 3740 3740 3740 0
189 20250401 170600 67618735 3740 3740 3740 3740 0
190 20250401 170500 67618735 3740 3740 3740 3740 0
191 20250401 170400 67618735 3740 3740 3740 3740 0
192 20250401 170300 67618735 3740 3740 3740 3740 0
193 20250401 170200 67618735 3740 3740 3740 3740 0
194 20250401 170100 67618735 3740 3740 3740 3740 0
195 20250401 170000 67618735 3740 3740 3740 3740 0
196 20250401 165900 67618735 3740 3740 3740 3740 0
197 20250401 165800 67618735 3740 3740 3740 3740 0
198 20250401 165700 67618735 3740 3740 3740 3740 0
199 20250401 165600 67618735 3740 3740 3740 3740 0
200 20250401 165500 67618735 3740 3740 3740 3740 0
201 20250401 165400 67618735 3740 3740 3740 3740 0
202 20250401 165300 67618735 3740 3740 3740 3740 0
203 20250401 165200 67618735 3740 3740 3740 3740 0
204 20250401 165100 67618735 3740 3740 3740 3740 0
205 20250401 165000 67618735 3740 3740 3740 3740 0
206 20250401 164900 67618735 3740 3740 3740 3740 0
207 20250401 164800 67618735 3740 3740 3740 3740 0
208 20250401 164700 67618735 3740 3740 3740 3740 0
209 20250401 164600 67618735 3740 3740 3740 3740 0
210 20250401 164500 67618735 3740 3740 3740 3740 0
211 20250401 164400 67618735 3740 3740 3740 3740 0
212 20250401 164300 67618735 3740 3740 3740 3740 414
213 20250401 164200 67618735 3740 3740 3740 3740 0
214 20250401 164100 67618735 3740 3740 3740 3740 0
215 20250401 164000 67618735 3740 3740 3740 3740 0
216 20250401 163900 67618735 3740 3740 3740 3740 0
217 20250401 163800 67618735 3740 3740 3740 3740 0
218 20250401 163700 67618735 3740 3740 3740 3740 0
219 20250401 163600 67618735 3740 3740 3740 3740 0
220 20250401 163500 67618735 3740 3740 3740 3740 0
221 20250401 163400 67618735 3740 3740 3740 3740 0
222 20250401 163300 67618735 3740 3740 3740 3740 0
223 20250401 163200 67618735 3740 3740 3740 3740 0
224 20250401 163100 67618735 3740 3740 3740 3740 0
225 20250401 163000 67618735 3740 3740 3740 3740 0
226 20250401 162900 67618735 3740 3740 3740 3740 0
227 20250401 162800 67618735 3740 3740 3740 3740 0
228 20250401 162700 67618735 3740 3740 3740 3740 0
229 20250401 162600 67618735 3740 3740 3740 3740 0
230 20250401 162500 67618735 3740 3740 3740 3740 0
231 20250401 162400 67618735 3740 3740 3740 3740 0
232 20250401 162300 67618735 3740 3740 3740 3740 0
233 20250401 162200 67618735 3740 3740 3740 3740 0
234 20250401 162100 67618735 3740 3740 3740 3740 0
235 20250401 162000 67618735 3740 3740 3740 3740 0
236 20250401 161900 67618735 3740 3740 3740 3740 0
237 20250401 161800 67618735 3740 3740 3740 3740 0
238 20250401 161700 67618735 3740 3740 3740 3740 0
239 20250401 161600 67618735 3740 3740 3740 3740 0
240 20250401 161500 67618735 3740 3740 3740 3740 0
241 20250401 161400 67618735 3740 3740 3740 3740 0
242 20250401 161300 67618735 3740 3740 3740 3740 414
243 20250401 161200 67618735 3740 3740 3740 3740 0
244 20250401 161100 67618735 3740 3740 3740 3740 0
245 20250401 161000 67618735 3740 3740 3740 3740 0
246 20250401 160900 67618735 3740 3740 3740 3740 0
247 20250401 160800 67618735 3740 3740 3740 3740 0
248 20250401 160700 67618735 3740 3740 3740 3740 0
249 20250401 160600 67618735 3740 3740 3740 3740 0
250 20250401 160500 67618735 3740 3740 3740 3740 0
251 20250401 160400 67618735 3740 3740 3740 3740 0
252 20250401 160300 67618735 3740 3740 3740 3740 0
253 20250401 160200 67618735 3740 3740 3740 3740 0
254 20250401 160100 67618735 3740 3740 3740 3740 0
255 20250401 160000 67618735 3740 3740 3740 3740 0
256 20250401 155900 67618735 3740 3740 3740 3740 0
257 20250401 155800 67618735 3740 3740 3740 3740 0
258 20250401 155700 67618735 3740 3740 3740 3740 0
259 20250401 155600 67618735 3740 3740 3740 3740 0
260 20250401 155500 67618735 3740 3740 3740 3740 0
261 20250401 155400 67618735 3740 3740 3740 3740 0
262 20250401 155300 67618735 3740 3740 3740 3740 0
263 20250401 155200 67618735 3740 3740 3740 3740 0
264 20250401 155100 67618735 3740 3740 3740 3740 0
265 20250401 155000 67618735 3740 3740 3740 3740 0
266 20250401 154900 67618735 3740 3740 3740 3740 0
267 20250401 154800 67618735 3740 3740 3740 3740 0
268 20250401 154700 67618735 3740 3740 3740 3740 0
269 20250401 154600 67618735 3740 3740 3740 3740 0
270 20250401 154500 67618735 3740 3740 3740 3740 0
271 20250401 154400 67618735 3740 3740 3740 3740 0
272 20250401 154300 67618735 3740 3740 3740 3740 414
273 20250401 154200 67618735 3740 3740 3740 3740 0
274 20250401 154100 67618735 3740 3740 3740 3740 0
275 20250401 154000 67618735 3740 3740 3740 3740 0
276 20250401 153900 67618735 3740 3740 3740 3740 0
277 20250401 153800 67618735 3740 3740 3740 3740 0
278 20250401 153700 67618735 3740 3740 3740 3740 0
279 20250401 153600 67618735 3740 3740 3740 3740 0
280 20250401 153500 67618735 3740 3740 3740 3740 0
281 20250401 153400 67618735 3740 3740 3740 3740 0
282 20250401 153300 67618735 3740 3740 3740 3740 0
283 20250401 153200 67618735 3740 3740 3740 3740 0
284 20250401 153100 67618735 3740 3740 3740 3740 0
285 20250401 153000 67618735 3740 3740 3740 3740 414
286 20250401 152900 66070375 3730 3730 3730 3730 0
287 20250401 152800 66070375 3730 3730 3730 3730 0
288 20250401 152700 66070375 3730 3730 3730 3730 0
289 20250401 152600 66070375 3730 3730 3730 3730 0
290 20250401 152500 66070375 3730 3730 3730 3730 0
291 20250401 152400 66070375 3730 3730 3730 3730 0
292 20250401 152300 66070375 3730 3730 3730 3730 0
293 20250401 152200 66070375 3730 3730 3730 3730 0
294 20250401 152100 66070375 3730 3730 3730 3730 0
295 20250401 152000 66070375 3730 3730 3730 3730 0
296 20250401 151900 66070375 3730 3725 3730 3725 115
297 20250401 151800 65641980 3730 3730 3730 3730 0
298 20250401 151700 65641980 3730 3730 3730 3730 1
299 20250401 151600 65638250 3730 3730 3730 3730 0
300 20250401 151500 65638250 3730 3730 3730 3730 40
301 20250401 151400 65489050 3730 3730 3730 3730 10
302 20250401 151300 65451750 3730 3730 3730 3730 9
303 20250401 151200 65418180 3725 3725 3725 3725 0
304 20250401 151100 65418180 3725 3725 3725 3725 0
305 20250401 151000 65418180 3725 3705 3725 3705 60
306 20250401 150900 65195700 3735 3735 3735 3735 0
307 20250401 150800 65195700 3735 3735 3735 3735 0
308 20250401 150700 65195700 3735 3735 3735 3735 0
309 20250401 150600 65195700 3735 3735 3735 3735 0
310 20250401 150500 65195700 3735 3735 3735 3735 0
311 20250401 150400 65195700 3735 3735 3735 3735 0
312 20250401 150300 65195700 3735 3735 3735 3735 0
313 20250401 150200 65195700 3735 3735 3735 3735 0
314 20250401 150100 65195700 3735 3730 3735 3730 7
315 20250401 150000 65169570 3730 3730 3730 3730 2
316 20250401 145900 65162110 3735 3710 3735 3710 172
317 20250401 145800 64523915 3735 3735 3735 3735 0
318 20250401 145700 64523915 3735 3735 3735 3735 0
319 20250401 145600 64523915 3735 3735 3735 3735 53
320 20250401 145500 64325960 3740 3740 3740 3740 0
321 20250401 145400 64325960 3740 3740 3740 3740 0
322 20250401 145300 64325960 3740 3740 3740 3740 0
323 20250401 145200 64325960 3740 3740 3740 3740 0
324 20250401 145100 64325960 3740 3740 3740 3740 0
325 20250401 145000 64325960 3740 3740 3740 3740 0
326 20250401 144900 64325960 3740 3740 3740 3740 0
327 20250401 144800 64325960 3740 3740 3740 3740 0
328 20250401 144700 64325960 3740 3740 3740 3740 0
329 20250401 144600 64325960 3740 3740 3740 3740 0
330 20250401 144500 64325960 3740 3740 3740 3740 0
331 20250401 144400 64325960 3740 3740 3740 3740 0
332 20250401 144300 64325960 3740 3740 3740 3740 0
333 20250401 144200 64325960 3740 3740 3740 3740 0
334 20250401 144100 64325960 3740 3740 3740 3740 0
335 20250401 144000 64325960 3740 3740 3740 3740 0
336 20250401 143900 64325960 3740 3740 3740 3740 0
337 20250401 143800 64325960 3740 3740 3740 3740 0
338 20250401 143700 64325960 3740 3740 3740 3740 0
339 20250401 143600 64325960 3740 3740 3740 3740 0
340 20250401 143500 64325960 3740 3740 3740 3740 0
341 20250401 143400 64325960 3740 3740 3740 3740 0
342 20250401 143300 64325960 3740 3740 3740 3740 0
343 20250401 143200 64325960 3740 3740 3740 3740 0
344 20250401 143100 64325960 3740 3740 3740 3740 0
345 20250401 143000 64325960 3740 3740 3740 3740 0
346 20250401 142900 64325960 3740 3740 3740 3740 0
347 20250401 142800 64325960 3740 3740 3740 3740 0
348 20250401 142700 64325960 3740 3740 3740 3740 0
349 20250401 142600 64325960 3740 3740 3740 3740 0
350 20250401 142500 64325960 3740 3740 3740 3740 0
351 20250401 142400 64325960 3740 3740 3740 3740 0
352 20250401 142300 64325960 3740 3740 3740 3740 0
353 20250401 142200 64325960 3740 3740 3740 3740 0
354 20250401 142100 64325960 3740 3740 3740 3740 0
355 20250401 142000 64325960 3740 3740 3740 3740 0
356 20250401 141900 64325960 3740 3740 3740 3740 0
357 20250401 141800 64325960 3740 3740 3740 3740 0
358 20250401 141700 64325960 3740 3740 3740 3740 0
359 20250401 141600 64325960 3740 3740 3740 3740 0
360 20250401 141500 64325960 3740 3740 3740 3740 0
361 20250401 141400 64325960 3740 3740 3740 3740 0
362 20250401 141300 64325960 3740 3740 3740 3740 0
363 20250401 141200 64325960 3740 3740 3740 3740 0
364 20250401 141100 64325960 3740 3740 3740 3740 1
365 20250401 141000 64322220 3740 3740 3740 3740 0
366 20250401 140900 64322220 3740 3740 3740 3740 0
367 20250401 140800 64322220 3740 3740 3740 3740 0
368 20250401 140700 64322220 3740 3740 3740 3740 0
369 20250401 140600 64322220 3740 3740 3740 3740 0
370 20250401 140500 64322220 3740 3740 3740 3740 0
371 20250401 140400 64322220 3740 3740 3740 3740 0
372 20250401 140300 64322220 3740 3740 3740 3740 0
373 20250401 140200 64322220 3740 3740 3740 3740 0
374 20250401 140100 64322220 3740 3740 3740 3740 0
375 20250401 140000 64322220 3740 3740 3740 3740 0
376 20250401 135900 64322220 3740 3740 3740 3740 0
377 20250401 135800 64322220 3740 3740 3740 3740 1
378 20250401 135700 64318480 3740 3740 3740 3740 3
379 20250401 135600 64307260 3740 3740 3740 3740 0
380 20250401 135500 64307260 3740 3740 3740 3740 0
381 20250401 135400 64307260 3740 3740 3740 3740 0
382 20250401 135300 64307260 3740 3740 3740 3740 0
383 20250401 135200 64307260 3740 3740 3740 3740 0
384 20250401 135100 64307260 3740 3740 3740 3740 7
385 20250401 135000 64281080 3745 3745 3745 3745 0
386 20250401 134900 64281080 3745 3745 3745 3745 0
387 20250401 134800 64281080 3745 3745 3745 3745 0
388 20250401 134700 64281080 3745 3745 3745 3745 0
389 20250401 134600 64281080 3745 3745 3745 3745 0
390 20250401 134500 64281080 3745 3745 3745 3745 0
391 20250401 134400 64281080 3745 3745 3745 3745 0
392 20250401 134300 64281080 3745 3745 3745 3745 0
393 20250401 134200 64281080 3745 3745 3745 3745 17
394 20250401 134100 64217415 3750 3750 3750 3750 0
395 20250401 134000 64217415 3750 3750 3750 3750 0
396 20250401 133900 64217415 3750 3750 3750 3750 0
397 20250401 133800 64217415 3750 3750 3750 3750 0
398 20250401 133700 64217415 3750 3750 3750 3750 0
399 20250401 133600 64217415 3750 3750 3750 3750 0
400 20250401 133500 64217415 3750 3750 3750 3750 0
401 20250401 133400 64217415 3750 3745 3750 3745 20
402 20250401 133300 64142510 3750 3750 3750 3750 10
403 20250401 133200 64105010 3745 3745 3745 3745 100
404 20250401 133100 63730510 3750 3750 3750 3750 0
405 20250401 133000 63730510 3750 3745 3750 3745 210
406 20250401 132900 62944010 3745 3745 3745 3745 7
407 20250401 132800 62917795 3750 3750 3750 3750 0
408 20250401 132700 62917795 3750 3725 3750 3725 186
409 20250401 132600 62222650 3725 3725 3725 3725 0
410 20250401 132500 62222650 3725 3725 3725 3725 0
411 20250401 132400 62222650 3725 3712 3725 3712 135
412 20250401 132300 61721517 3712 3712 3712 3712 0
413 20250401 132200 61721517 3712 3712 3712 3712 0
414 20250401 132100 61721517 3712 3712 3712 3712 1
415 20250401 132000 61717805 3717 3717 3717 3717 0
416 20250401 131900 61717805 3717 3717 3717 3717 0
417 20250401 131800 61717805 3717 3717 3717 3717 0
418 20250401 131700 61717805 3717 3717 3717 3717 0
419 20250401 131600 61717805 3717 3717 3717 3717 100
420 20250401 131500 61346105 3735 3735 3735 3735 0
421 20250401 131400 61346105 3735 3735 3735 3735 0
422 20250401 131300 61346105 3735 3735 3735 3735 0
423 20250401 131200 61346105 3735 3735 3735 3735 0
424 20250401 131100 61346105 3735 3710 3735 3675 5411
425 20250401 131000 41454545 3765 3765 3765 3765 0
426 20250401 130900 41454545 3765 3765 3765 3765 0
427 20250401 130800 41454545 3765 3765 3765 3765 0
428 20250401 130700 41454545 3765 3765 3765 3765 0
429 20250401 130600 41454545 3765 3765 3765 3765 0
430 20250401 130500 41454545 3765 3765 3765 3765 0
431 20250401 130400 41454545 3765 3765 3765 3765 0
432 20250401 130300 41454545 3765 3765 3765 3765 0
433 20250401 130200 41454545 3765 3710 3765 3710 3
434 20250401 130100 41443310 3770 3770 3770 3770 0
435 20250401 130000 41443310 3770 3770 3770 3770 0
436 20250401 125900 41443310 3770 3770 3770 3770 0
437 20250401 125800 41443310 3770 3770 3770 3770 0
438 20250401 125700 41443310 3770 3770 3770 3770 0
439 20250401 125600 41443310 3770 3770 3770 3770 0
440 20250401 125500 41443310 3770 3770 3770 3770 0
441 20250401 125400 41443310 3770 3770 3770 3770 0
442 20250401 125300 41443310 3770 3770 3770 3770 0
443 20250401 125200 41443310 3770 3770 3770 3770 0
444 20250401 125100 41443310 3770 3770 3770 3770 0
445 20250401 125000 41443310 3770 3770 3770 3770 0
446 20250401 124900 41443310 3770 3770 3770 3770 0
447 20250401 124800 41443310 3770 3770 3770 3770 0
448 20250401 124700 41443310 3770 3770 3770 3770 0
449 20250401 124600 41443310 3770 3770 3770 3770 0
450 20250401 124500 41443310 3770 3770 3770 3770 0
451 20250401 124400 41443310 3770 3770 3770 3770 0
452 20250401 124300 41443310 3770 3770 3770 3770 0
453 20250401 124200 41443310 3770 3770 3770 3770 0
454 20250401 124100 41443310 3770 3770 3770 3770 0
455 20250401 124000 41443310 3770 3770 3770 3770 0
456 20250401 123900 41443310 3770 3770 3770 3770 0
457 20250401 123800 41443310 3770 3770 3770 3770 0
458 20250401 123700 41443310 3770 3770 3770 3770 0
459 20250401 123600 41443310 3770 3770 3770 3770 0
460 20250401 123500 41443310 3770 3770 3770 3770 0
461 20250401 123400 41443310 3770 3770 3770 3770 0
462 20250401 123300 41443310 3770 3770 3770 3770 0
463 20250401 123200 41443310 3770 3770 3770 3770 0
464 20250401 123100 41443310 3770 3770 3770 3770 0
465 20250401 123000 41443310 3770 3740 3770 3740 1532
466 20250401 122900 35690285 3740 3740 3740 3740 6
467 20250401 122800 35667845 3735 3730 3735 3730 1228
468 20250401 122700 31081460 3730 3730 3730 3730 5
469 20250401 122600 31062810 3735 3735 3735 3735 0
470 20250401 122500 31062810 3735 3735 3735 3735 0
471 20250401 122400 31062810 3735 3735 3735 3735 0
472 20250401 122300 31062810 3735 3735 3735 3735 0
473 20250401 122200 31062810 3735 3735 3735 3735 0
474 20250401 122100 31062810 3735 3735 3735 3735 0
475 20250401 122000 31062810 3735 3735 3735 3735 0
476 20250401 121900 31062810 3735 3735 3735 3735 0
477 20250401 121800 31062810 3735 3735 3735 3735 0
478 20250401 121700 31062810 3735 3735 3735 3735 0
479 20250401 121600 31062810 3735 3735 3735 3735 0
480 20250401 121500 31062810 3735 3735 3735 3735 0
481 20250401 121400 31062810 3735 3735 3735 3735 0
482 20250401 121300 31062810 3735 3735 3735 3735 0
483 20250401 121200 31062810 3735 3735 3735 3735 0
484 20250401 121100 31062810 3735 3700 3735 3695 22
485 20250401 121000 30980830 3735 3735 3735 3735 0
486 20250401 120900 30980830 3735 3735 3735 3735 0
487 20250401 120800 30980830 3735 3735 3735 3735 0
488 20250401 120700 30980830 3735 3735 3735 3735 0
489 20250401 120600 30980830 3735 3735 3735 3735 1
490 20250401 120500 30977095 3735 3735 3735 3735 0
491 20250401 120400 30977095 3735 3735 3735 3735 0
492 20250401 120300 30977095 3735 3735 3735 3735 0
493 20250401 120200 30977095 3735 3735 3735 3735 0
494 20250401 120100 30977095 3735 3735 3735 3735 0
495 20250401 120000 30977095 3735 3735 3735 3735 0
496 20250401 115900 30977095 3735 3730 3735 3730 6
497 20250401 115800 30954710 3735 3735 3735 3735 0
498 20250401 115700 30954710 3735 3735 3735 3735 10
499 20250401 115600 30917360 3740 3740 3740 3740 0
500 20250401 115500 30917360 3740 3695 3740 3650 1001
501 20250401 115400 27253895 3740 3700 3740 3660 801
502 20250401 115300 24313930 3750 3750 3750 3750 0
503 20250401 115200 24313930 3750 3750 3750 3750 0
504 20250401 115100 24313930 3750 3745 3750 3745 8
505 20250401 115000 24283965 3745 3745 3745 3745 0
506 20250401 114900 24283965 3745 3745 3745 3745 0
507 20250401 114800 24283965 3745 3745 3745 3745 1
508 20250401 114700 24280220 3695 3750 3750 3695 2400
509 20250401 114600 15320830 3750 3750 3750 3750 1
510 20250401 114500 15317080 3755 3755 3755 3755 0
511 20250401 114400 15317080 3755 3755 3755 3755 0
512 20250401 114300 15317080 3755 3755 3755 3755 0
513 20250401 114200 15317080 3755 3755 3755 3755 0
514 20250401 114100 15317080 3755 3755 3755 3755 0
515 20250401 114000 15317080 3755 3755 3755 3755 0
516 20250401 113900 15317080 3755 3755 3755 3755 0
517 20250401 113800 15317080 3755 3755 3755 3755 16
518 20250401 113700 15257000 3755 3755 3755 3755 0
519 20250401 113600 15257000 3755 3755 3755 3755 0
520 20250401 113500 15257000 3755 3755 3755 3755 0
521 20250401 113400 15257000 3755 3755 3755 3755 0
522 20250401 113300 15257000 3755 3750 3755 3750 184
523 20250401 113200 14566865 3750 3750 3750 3750 0
524 20250401 113100 14566865 3750 3750 3750 3750 0
525 20250401 113000 14566865 3750 3750 3750 3750 1
526 20250401 112900 14563115 3750 3735 3750 3735 22
527 20250401 112800 14480930 3735 3735 3735 3735 0
528 20250401 112700 14480930 3735 3735 3735 3735 10
529 20250401 112600 14443580 3735 3720 3735 3720 271
530 20250401 112500 13434335 3720 3720 3720 3720 0
531 20250401 112400 13434335 3720 3720 3720 3720 0
532 20250401 112300 13434335 3720 3720 3720 3720 103
533 20250401 112200 13051175 3720 3720 3720 3720 0
534 20250401 112100 13051175 3720 3720 3720 3720 300
535 20250401 112000 11935175 3720 3720 3720 3720 0
536 20250401 111900 11935175 3720 3720 3720 3720 0
537 20250401 111800 11935175 3720 3720 3720 3720 0
538 20250401 111700 11935175 3720 3720 3720 3720 0
539 20250401 111600 11935175 3720 3700 3720 3690 10
540 20250401 111500 11898200 3720 3720 3720 3720 0
541 20250401 111400 11898200 3720 3720 3720 3720 2
542 20250401 111300 11890760 3720 3720 3720 3720 0
543 20250401 111200 11890760 3720 3720 3720 3720 0
544 20250401 111100 11890760 3720 3720 3720 3720 0
545 20250401 111000 11890760 3720 3720 3720 3720 0
546 20250401 110900 11890760 3720 3720 3720 3720 0
547 20250401 110800 11890760 3720 3720 3720 3720 0
548 20250401 110700 11890760 3720 3720 3720 3720 0
549 20250401 110600 11890760 3720 3720 3720 3720 0
550 20250401 110500 11890760 3720 3720 3720 3720 0
551 20250401 110400 11890760 3720 3720 3720 3720 0
552 20250401 110300 11890760 3720 3720 3720 3720 0
553 20250401 110200 11890760 3720 3720 3720 3720 0
554 20250401 110100 11890760 3720 3720 3720 3720 0
555 20250401 110000 11890760 3720 3720 3720 3720 0
556 20250401 105900 11890760 3720 3720 3720 3720 0
557 20250401 105800 11890760 3720 3720 3720 3720 0
558 20250401 105700 11890760 3720 3720 3720 3720 0
559 20250401 105600 11890760 3720 3720 3720 3720 0
560 20250401 105500 11890760 3720 3720 3720 3720 0
561 20250401 105400 11890760 3720 3720 3720 3720 0
562 20250401 105300 11890760 3720 3720 3720 3720 1
563 20250401 105200 11887040 3715 3710 3715 3710 242
564 20250401 105100 10988020 3715 3715 3715 3715 0
565 20250401 105000 10988020 3715 3715 3715 3715 0
566 20250401 104900 10988020 3715 3715 3715 3715 0
567 20250401 104800 10988020 3715 3715 3715 3715 0
568 20250401 104700 10988020 3715 3715 3715 3715 0
569 20250401 104600 10988020 3715 3715 3715 3715 0
570 20250401 104500 10988020 3715 3715 3715 3715 0
571 20250401 104400 10988020 3715 3715 3715 3715 0
572 20250401 104300 10988020 3715 3715 3715 3715 0
573 20250401 104200 10988020 3715 3715 3715 3715 0
574 20250401 104100 10988020 3715 3715 3715 3715 0
575 20250401 104000 10988020 3715 3715 3715 3715 0
576 20250401 103900 10988020 3715 3715 3715 3715 0
577 20250401 103800 10988020 3715 3715 3715 3715 0
578 20250401 103700 10988020 3715 3715 3715 3715 0
579 20250401 103600 10988020 3715 3715 3715 3715 0
580 20250401 103500 10988020 3715 3715 3715 3715 0
581 20250401 103400 10988020 3715 3715 3715 3715 0
582 20250401 103300 10988020 3715 3715 3715 3715 0
583 20250401 103200 10988020 3715 3715 3715 3715 0
584 20250401 103100 10988020 3715 3715 3715 3715 0
585 20250401 103000 10988020 3715 3715 3715 3715 0
586 20250401 102900 10988020 3715 3715 3715 3715 0
587 20250401 102800 10988020 3715 3715 3715 3715 0
588 20250401 102700 10988020 3715 3715 3715 3715 0
589 20250401 102600 10988020 3715 3715 3715 3715 0
590 20250401 102500 10988020 3715 3715 3715 3715 0
591 20250401 102400 10988020 3715 3715 3715 3715 0
592 20250401 102300 10988020 3715 3715 3715 3715 0
593 20250401 102200 10988020 3715 3715 3715 3715 2
594 20250401 102100 10980590 3720 3720 3720 3720 0
595 20250401 102000 10980590 3720 3700 3720 3700 65
596 20250401 101900 10740070 3700 3700 3700 3700 0
597 20250401 101800 10740070 3700 3700 3700 3700 0
598 20250401 101700 10740070 3700 3700 3700 3700 1271
599 20250401 101600 6037370 3700 3700 3700 3700 0
600 20250401 101500 6037370 3700 3700 3700 3700 0
601 20250401 101400 6037370 3700 3700 3700 3700 0
602 20250401 101300 6037370 3700 3700 3700 3700 0
603 20250401 101200 6037370 3700 3700 3700 3700 0
604 20250401 101100 6037370 3700 3700 3700 3700 0
605 20250401 101000 6037370 3700 3700 3700 3700 0
606 20250401 100900 6037370 3700 3700 3700 3700 3
607 20250401 100800 6026270 3700 3700 3700 3700 0
608 20250401 100700 6026270 3700 3700 3700 3700 0
609 20250401 100600 6026270 3700 3700 3700 3700 0
610 20250401 100500 6026270 3700 3700 3700 3700 0
611 20250401 100400 6026270 3700 3700 3700 3700 0
612 20250401 100300 6026270 3700 3700 3700 3700 0
613 20250401 100200 6026270 3700 3700 3700 3700 0
614 20250401 100100 6026270 3700 3700 3700 3700 0
615 20250401 100000 6026270 3700 3700 3700 3700 0
616 20250401 095900 6026270 3700 3700 3700 3700 0
617 20250401 095800 6026270 3700 3700 3700 3700 10
618 20250401 095700 5989270 3700 3700 3700 3700 0
619 20250401 095600 5989270 3700 3700 3700 3700 0
620 20250401 095500 5989270 3700 3700 3700 3700 0
621 20250401 095400 5989270 3700 3700 3700 3700 0
622 20250401 095300 5989270 3700 3700 3700 3700 0
623 20250401 095200 5989270 3700 3700 3700 3690 45
624 20250401 095100 5823180 3695 3695 3695 3695 0
625 20250401 095000 5823180 3695 3690 3695 3690 120
626 20250401 094900 5379830 3695 3700 3700 3695 26
627 20250401 094800 5283750 3700 3700 3700 3700 34
628 20250401 094700 5157950 3720 3720 3720 3720 0
629 20250401 094600 5157950 3720 3720 3720 3720 0
630 20250401 094500 5157950 3720 3720 3720 3720 0
631 20250401 094400 5157950 3720 3720 3720 3720 0
632 20250401 094300 5157950 3720 3720 3720 3720 0
633 20250401 094200 5157950 3720 3720 3720 3720 2
634 20250401 094100 5150510 3715 3715 3715 3715 0
635 20250401 094000 5150510 3715 3715 3715 3715 0
636 20250401 093900 5150510 3715 3715 3715 3715 0
637 20250401 093800 5150510 3715 3715 3715 3715 0
638 20250401 093700 5150510 3715 3715 3715 3715 0
639 20250401 093600 5150510 3715 3715 3715 3715 0
640 20250401 093500 5150510 3715 3715 3715 3715 0
641 20250401 093400 5150510 3715 3715 3715 3715 0
642 20250401 093300 5150510 3715 3715 3715 3715 0
643 20250401 093200 5150510 3715 3715 3715 3715 0
644 20250401 093100 5150510 3715 3715 3715 3715 6
645 20250401 093000 5128220 3720 3720 3720 3720 0
646 20250401 092900 5128220 3720 3720 3720 3720 0
647 20250401 092800 5128220 3720 3720 3720 3720 10
648 20250401 092700 5091020 3720 3720 3720 3720 0
649 20250401 092600 5091020 3720 3720 3720 3720 0
650 20250401 092500 5091020 3720 3720 3720 3720 0
651 20250401 092400 5091020 3720 3720 3720 3720 0
652 20250401 092300 5091020 3720 3720 3720 3720 0
653 20250401 092200 5091020 3720 3720 3720 3720 0
654 20250401 092100 5091020 3720 3720 3720 3720 0
655 20250401 092000 5091020 3720 3720 3720 3720 0
656 20250401 091900 5091020 3720 3720 3720 3720 0
657 20250401 091800 5091020 3720 3720 3720 3720 0
658 20250401 091700 5091020 3720 3720 3720 3720 0
659 20250401 091600 5091020 3720 3720 3720 3720 0
660 20250401 091500 5091020 3720 3720 3720 3720 0
661 20250401 091400 5091020 3720 3720 3720 3720 0
662 20250401 091300 5091020 3720 3720 3720 3720 100
663 20250401 091200 4719020 3720 3720 3720 3720 0
664 20250401 091100 4719020 3720 3720 3720 3720 0
665 20250401 091000 4719020 3720 3720 3720 3720 0
666 20250401 090900 4719020 3720 3720 3720 3720 0
667 20250401 090800 4719020 3720 3720 3720 3720 0
668 20250401 090700 4719020 3720 3720 3720 3720 0
669 20250401 090600 4719020 3720 3720 3720 3720 0
670 20250401 090500 4719020 3720 3720 3720 3720 0
671 20250401 090400 4719020 3720 3715 3720 3715 20
672 20250401 090300 4644715 3715 3715 3715 3715 0
673 20250401 090200 4644715 3715 3715 3715 3715 4
674 20250401 090100 4629855 3715 3715 3715 3715 0
675 20250401 090000 4629855 3715 3695 3715 3695 1253