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

677
093640/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,677 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,201500,192847397,3630,3630,3630,3630,1856
20250401,201400,192847397,3630,3630,3630,3630,0
20250401,201300,192847397,3630,3630,3630,3630,0
20250401,201200,192847397,3630,3630,3630,3630,0
20250401,201100,192847397,3630,3630,3630,3630,0
20250401,201000,192847397,3630,3630,3630,3630,0
20250401,200900,192847397,3630,3630,3630,3630,0
20250401,200800,192847397,3630,3630,3630,3630,0
20250401,200700,192847397,3630,3630,3630,3630,0
20250401,200600,192847397,3630,3630,3630,3630,0
20250401,200500,192847397,3630,3630,3630,3630,0
20250401,200400,192847397,3630,3630,3630,3630,0
20250401,200300,192847397,3630,3630,3630,3630,0
20250401,200200,192847397,3630,3630,3630,3630,0
20250401,200100,192847397,3630,3630,3630,3630,0
20250401,200000,192847397,3630,3630,3630,3630,0
20250401,195900,192847397,3630,3630,3630,3630,0
20250401,195800,192847397,3630,3630,3630,3630,0
20250401,195700,192847397,3630,3630,3630,3630,0
20250401,195600,192847397,3630,3630,3630,3630,0
20250401,195500,192847397,3630,3630,3630,3630,0
20250401,195400,192847397,3630,3630,3630,3630,0
20250401,195300,192847397,3630,3630,3630,3630,0
20250401,195200,192847397,3630,3630,3630,3630,0
20250401,195100,192847397,3630,3630,3630,3630,0
20250401,195000,192847397,3630,3630,3630,3630,0
20250401,194900,192847397,3630,3630,3630,3630,0
20250401,194800,192847397,3630,3630,3630,3630,0
20250401,194700,192847397,3630,3630,3630,3630,0
20250401,194600,192847397,3630,3630,3630,3630,0
20250401,194500,192847397,3630,3630,3630,3630,1856
20250401,194400,192847397,3630,3630,3630,3630,0
20250401,194300,192847397,3630,3630,3630,3630,0
20250401,194200,192847397,3630,3630,3630,3630,0
20250401,194100,192847397,3630,3630,3630,3630,0
20250401,194000,192847397,3630,3630,3630,3630,0
20250401,193900,192847397,3630,3630,3630,3630,0
20250401,193800,192847397,3630,3630,3630,3630,0
20250401,193700,192847397,3630,3630,3630,3630,0
20250401,193600,192847397,3630,3630,3630,3630,0
20250401,193500,192847397,3630,3630,3630,3630,0
20250401,193400,192847397,3630,3630,3630,3630,0
20250401,193300,192847397,3630,3630,3630,3630,0
20250401,193200,192847397,3630,3630,3630,3630,0
20250401,193100,192847397,3630,3630,3630,3630,0
20250401,193000,192847397,3630,3630,3630,3630,0
20250401,192900,192847397,3630,3630,3630,3630,0
20250401,192800,192847397,3630,3630,3630,3630,0
20250401,192700,192847397,3630,3630,3630,3630,0
20250401,192600,192847397,3630,3630,3630,3630,0
20250401,192500,192847397,3630,3630,3630,3630,0
20250401,192400,192847397,3630,3630,3630,3630,0
20250401,192300,192847397,3630,3630,3630,3630,0
20250401,192200,192847397,3630,3630,3630,3630,0
20250401,192100,192847397,3630,3630,3630,3630,0
20250401,192000,192847397,3630,3630,3630,3630,0
20250401,191900,192847397,3630,3630,3630,3630,0
20250401,191800,192847397,3630,3630,3630,3630,0
20250401,191700,192847397,3630,3630,3630,3630,0
20250401,191600,192847397,3630,3630,3630,3630,0
20250401,191500,192847397,3630,3630,3630,3630,1856
20250401,191400,192847397,3630,3630,3630,3630,0
20250401,191300,192847397,3630,3630,3630,3630,0
20250401,191200,192847397,3630,3630,3630,3630,0
20250401,191100,192847397,3630,3630,3630,3630,0
20250401,191000,192847397,3630,3630,3630,3630,0
20250401,190900,192847397,3630,3630,3630,3630,0
20250401,190800,192847397,3630,3630,3630,3630,0
20250401,190700,192847397,3630,3630,3630,3630,0
20250401,190600,192847397,3630,3630,3630,3630,0
20250401,190500,192847397,3630,3630,3630,3630,0
20250401,190400,192847397,3630,3630,3630,3630,0
20250401,190300,192847397,3630,3630,3630,3630,0
20250401,190200,192847397,3630,3630,3630,3630,0
20250401,190100,192847397,3630,3630,3630,3630,0
20250401,190000,192847397,3630,3630,3630,3630,0
20250401,185900,192847397,3630,3630,3630,3630,0
20250401,185800,192847397,3630,3630,3630,3630,0
20250401,185700,192847397,3630,3630,3630,3630,0
20250401,185600,192847397,3630,3630,3630,3630,0
20250401,185500,192847397,3630,3630,3630,3630,0
20250401,185400,192847397,3630,3630,3630,3630,0
20250401,185300,192847397,3630,3630,3630,3630,0
20250401,185200,192847397,3630,3630,3630,3630,0
20250401,185100,192847397,3630,3630,3630,3630,0
20250401,185000,192847397,3630,3630,3630,3630,0
20250401,184900,192847397,3630,3630,3630,3630,0
20250401,184800,192847397,3630,3630,3630,3630,0
20250401,184700,192847397,3630,3630,3630,3630,0
20250401,184600,192847397,3630,3630,3630,3630,0
20250401,184500,192847397,3630,3630,3630,3630,1856
20250401,184400,192847397,3630,3630,3630,3630,0
20250401,184300,192847397,3630,3630,3630,3630,0
20250401,184200,192847397,3630,3630,3630,3630,0
20250401,184100,192847397,3630,3630,3630,3630,0
20250401,184000,192847397,3630,3630,3630,3630,0
20250401,183900,192847397,3630,3630,3630,3630,0
20250401,183800,192847397,3630,3630,3630,3630,0
20250401,183700,192847397,3630,3630,3630,3630,0
20250401,183600,192847397,3630,3630,3630,3630,0
20250401,183500,192847397,3630,3630,3630,3630,0
20250401,183400,192847397,3630,3630,3630,3630,0
20250401,183300,192847397,3630,3630,3630,3630,0
20250401,183200,192847397,3630,3630,3630,3630,0
20250401,183100,192847397,3630,3630,3630,3630,0
20250401,183000,192847397,3630,3630,3630,3630,0
20250401,182900,192847397,3630,3630,3630,3630,0
20250401,182800,192847397,3630,3630,3630,3630,0
20250401,182700,192847397,3630,3630,3630,3630,0
20250401,182600,192847397,3630,3630,3630,3630,0
20250401,182500,192847397,3630,3630,3630,3630,0
20250401,182400,192847397,3630,3630,3630,3630,0
20250401,182300,192847397,3630,3630,3630,3630,0
20250401,182200,192847397,3630,3630,3630,3630,0
20250401,182100,192847397,3630,3630,3630,3630,0
20250401,182000,192847397,3630,3630,3630,3630,0
20250401,181900,192847397,3630,3630,3630,3630,0
20250401,181800,192847397,3630,3630,3630,3630,0
20250401,181700,192847397,3630,3630,3630,3630,0
20250401,181600,192847397,3630,3630,3630,3630,0
20250401,181500,192847397,3630,3630,3630,3630,1856
20250401,181400,192847397,3630,3630,3630,3630,0
20250401,181300,192847397,3630,3630,3630,3630,0
20250401,181200,192847397,3630,3630,3630,3630,0
20250401,181100,192847397,3630,3630,3630,3630,0
20250401,181000,192847397,3630,3630,3630,3630,0
20250401,180900,192847397,3630,3630,3630,3630,0
20250401,180800,192847397,3630,3630,3630,3630,0
20250401,180700,192847397,3630,3630,3630,3630,0
20250401,180600,192847397,3630,3630,3630,3630,0
20250401,180500,192847397,3630,3630,3630,3630,0
20250401,180400,192847397,3630,3630,3630,3630,0
20250401,180300,192847397,3630,3630,3630,3630,0
20250401,180200,192847397,3630,3630,3630,3630,0
20250401,180100,192847397,3630,3630,3630,3630,0
20250401,180000,192847397,3630,3630,3630,3630,0
20250401,175900,192847397,3630,3630,3630,3630,0
20250401,175800,192847397,3630,3630,3630,3630,0
20250401,175700,192847397,3630,3630,3630,3630,0
20250401,175600,192847397,3630,3630,3630,3630,0
20250401,175500,192847397,3630,3630,3630,3630,0
20250401,175400,192847397,3630,3630,3630,3630,0
20250401,175300,192847397,3630,3630,3630,3630,0
20250401,175200,192847397,3630,3630,3630,3630,0
20250401,175100,192847397,3630,3630,3630,3630,0
20250401,175000,192847397,3630,3630,3630,3630,0
20250401,174900,192847397,3630,3630,3630,3630,0
20250401,174800,192847397,3630,3630,3630,3630,0
20250401,174700,192847397,3630,3630,3630,3630,0
20250401,174600,192847397,3630,3630,3630,3630,0
20250401,174500,192847397,3630,3630,3630,3630,1856
20250401,174400,192847397,3630,3630,3630,3630,0
20250401,174300,192847397,3630,3630,3630,3630,0
20250401,174200,192847397,3630,3630,3630,3630,0
20250401,174100,192847397,3630,3630,3630,3630,0
20250401,174000,192847397,3630,3630,3630,3630,0
20250401,173900,192847397,3630,3630,3630,3630,0
20250401,173800,192847397,3630,3630,3630,3630,0
20250401,173700,192847397,3630,3630,3630,3630,0
20250401,173600,192847397,3630,3630,3630,3630,0
20250401,173500,192847397,3630,3630,3630,3630,0
20250401,173400,192847397,3630,3630,3630,3630,0
20250401,173300,192847397,3630,3630,3630,3630,0
20250401,173200,192847397,3630,3630,3630,3630,0
20250401,173100,192847397,3630,3630,3630,3630,0
20250401,173000,192847397,3630,3630,3630,3630,0
20250401,172900,192847397,3630,3630,3630,3630,0
20250401,172800,192847397,3630,3630,3630,3630,0
20250401,172700,192847397,3630,3630,3630,3630,0
20250401,172600,192847397,3630,3630,3630,3630,0
20250401,172500,192847397,3630,3630,3630,3630,0
20250401,172400,192847397,3630,3630,3630,3630,0
20250401,172300,192847397,3630,3630,3630,3630,0
20250401,172200,192847397,3630,3630,3630,3630,0
20250401,172100,192847397,3630,3630,3630,3630,0
20250401,172000,192847397,3630,3630,3630,3630,0
20250401,171900,192847397,3630,3630,3630,3630,0
20250401,171800,192847397,3630,3630,3630,3630,0
20250401,171700,192847397,3630,3630,3630,3630,0
20250401,171600,192847397,3630,3630,3630,3630,0
20250401,171500,192847397,3630,3630,3630,3630,1856
20250401,171400,192847397,3630,3630,3630,3630,0
20250401,171300,192847397,3630,3630,3630,3630,0
20250401,171200,192847397,3630,3630,3630,3630,0
20250401,171100,192847397,3630,3630,3630,3630,0
20250401,171000,192847397,3630,3630,3630,3630,0
20250401,170900,192847397,3630,3630,3630,3630,0
20250401,170800,192847397,3630,3630,3630,3630,0
20250401,170700,192847397,3630,3630,3630,3630,0
20250401,170600,192847397,3630,3630,3630,3630,0
20250401,170500,192847397,3630,3630,3630,3630,0
20250401,170400,192847397,3630,3630,3630,3630,0
20250401,170300,192847397,3630,3630,3630,3630,0
20250401,170200,192847397,3630,3630,3630,3630,0
20250401,170100,192847397,3630,3630,3630,3630,0
20250401,170000,192847397,3630,3630,3630,3630,0
20250401,165900,192847397,3630,3630,3630,3630,0
20250401,165800,192847397,3630,3630,3630,3630,0
20250401,165700,192847397,3630,3630,3630,3630,0
20250401,165600,192847397,3630,3630,3630,3630,0
20250401,165500,192847397,3630,3630,3630,3630,0
20250401,165400,192847397,3630,3630,3630,3630,0
20250401,165300,192847397,3630,3630,3630,3630,0
20250401,165200,192847397,3630,3630,3630,3630,0
20250401,165100,192847397,3630,3630,3630,3630,0
20250401,165000,192847397,3630,3630,3630,3630,0
20250401,164900,192847397,3630,3630,3630,3630,0
20250401,164800,192847397,3630,3630,3630,3630,0
20250401,164700,192847397,3630,3630,3630,3630,0
20250401,164600,192847397,3630,3630,3630,3630,0
20250401,164500,192847397,3630,3630,3630,3630,1856
20250401,164400,192847397,3630,3630,3630,3630,0
20250401,164300,192847397,3630,3630,3630,3630,0
20250401,164200,192847397,3630,3630,3630,3630,0
20250401,164100,192847397,3630,3630,3630,3630,0
20250401,164000,192847397,3630,3630,3630,3630,0
20250401,163900,192847397,3630,3630,3630,3630,0
20250401,163800,192847397,3630,3630,3630,3630,0
20250401,163700,192847397,3630,3630,3630,3630,0
20250401,163600,192847397,3630,3630,3630,3630,0
20250401,163500,192847397,3630,3630,3630,3630,0
20250401,163400,192847397,3630,3630,3630,3630,0
20250401,163300,192847397,3630,3630,3630,3630,0
20250401,163200,192847397,3630,3630,3630,3630,0
20250401,163100,192847397,3630,3630,3630,3630,0
20250401,163000,192847397,3630,3630,3630,3630,0
20250401,162900,192847397,3630,3630,3630,3630,0
20250401,162800,192847397,3630,3630,3630,3630,0
20250401,162700,192847397,3630,3630,3630,3630,0
20250401,162600,192847397,3630,3630,3630,3630,0
20250401,162500,192847397,3630,3630,3630,3630,0
20250401,162400,192847397,3630,3630,3630,3630,0
20250401,162300,192847397,3630,3630,3630,3630,0
20250401,162200,192847397,3630,3630,3630,3630,0
20250401,162100,192847397,3630,3630,3630,3630,0
20250401,162000,192847397,3630,3630,3630,3630,0
20250401,161900,192847397,3630,3630,3630,3630,0
20250401,161800,192847397,3630,3630,3630,3630,0
20250401,161700,192847397,3630,3630,3630,3630,0
20250401,161600,192847397,3630,3630,3630,3630,0
20250401,161500,192847397,3630,3630,3630,3630,1856
20250401,161400,192847397,3630,3630,3630,3630,0
20250401,161300,192847397,3630,3630,3630,3630,0
20250401,161200,192847397,3630,3630,3630,3630,0
20250401,161100,192847397,3630,3630,3630,3630,0
20250401,161000,192847397,3630,3630,3630,3630,0
20250401,160900,192847397,3630,3630,3630,3630,0
20250401,160800,192847397,3630,3630,3630,3630,0
20250401,160700,192847397,3630,3630,3630,3630,0
20250401,160600,192847397,3630,3630,3630,3630,0
20250401,160500,192847397,3630,3630,3630,3630,0
20250401,160400,192847397,3630,3630,3630,3630,0
20250401,160300,192847397,3630,3630,3630,3630,0
20250401,160200,192847397,3630,3630,3630,3630,0
20250401,160100,192847397,3630,3630,3630,3630,0
20250401,160000,192847397,3630,3630,3630,3630,0
20250401,155900,192847397,3630,3630,3630,3630,0
20250401,155800,192847397,3630,3630,3630,3630,0
20250401,155700,192847397,3630,3630,3630,3630,0
20250401,155600,192847397,3630,3630,3630,3630,0
20250401,155500,192847397,3630,3630,3630,3630,0
20250401,155400,192847397,3630,3630,3630,3630,0
20250401,155300,192847397,3630,3630,3630,3630,0
20250401,155200,192847397,3630,3630,3630,3630,0
20250401,155100,192847397,3630,3630,3630,3630,0
20250401,155000,192847397,3630,3630,3630,3630,0
20250401,154900,192847397,3630,3630,3630,3630,0
20250401,154800,192847397,3630,3630,3630,3630,0
20250401,154700,192847397,3630,3630,3630,3630,0
20250401,154600,192847397,3630,3630,3630,3630,0
20250401,154500,192847397,3630,3630,3630,3630,1856
20250401,154400,192847397,3630,3630,3630,3630,0
20250401,154300,192847397,3630,3630,3630,3630,0
20250401,154200,192847397,3630,3630,3630,3630,0
20250401,154100,192847397,3630,3630,3630,3630,0
20250401,154000,192847397,3630,3630,3630,3630,0
20250401,153900,192847397,3630,3630,3630,3630,0
20250401,153800,192847397,3630,3630,3630,3630,0
20250401,153700,192847397,3630,3630,3630,3630,0
20250401,153600,192847397,3630,3630,3630,3630,0
20250401,153500,192847397,3630,3630,3630,3630,0
20250401,153400,192847397,3630,3630,3630,3630,0
20250401,153300,192847397,3630,3630,3630,3630,0
20250401,153200,192847397,3630,3630,3630,3630,0
20250401,153100,192847397,3630,3630,3630,3630,0
20250401,153000,192847397,3630,3630,3630,3630,1856
20250401,152900,186110117,3630,3630,3630,3630,0
20250401,152800,186110117,3630,3630,3630,3630,0
20250401,152700,186110117,3630,3630,3630,3630,0
20250401,152600,186110117,3630,3630,3630,3630,0
20250401,152500,186110117,3630,3630,3630,3630,0
20250401,152400,186110117,3630,3630,3630,3630,0
20250401,152300,186110117,3630,3630,3630,3630,0
20250401,152200,186110117,3630,3630,3630,3630,0
20250401,152100,186110117,3630,3630,3630,3630,0
20250401,152000,186110117,3630,3630,3630,3630,0
20250401,151900,186110117,3630,3625,3630,3625,237
20250401,151800,185250832,3625,3625,3625,3625,5
20250401,151700,185232707,3630,3630,3630,3630,1
20250401,151600,185229077,3630,3620,3630,3620,233
20250401,151500,184385567,3620,3620,3620,3620,0
20250401,151400,184385567,3620,3620,3620,3620,0
20250401,151300,184385567,3620,3620,3620,3620,1001
20250401,151200,180761947,3617,3617,3617,3617,0
20250401,151100,180761947,3617,3617,3617,3617,2
20250401,151000,180754713,3620,3620,3620,3620,0
20250401,150900,180754713,3620,3620,3620,3620,0
20250401,150800,180754713,3620,3620,3620,3620,0
20250401,150700,180754713,3620,3620,3620,3620,5
20250401,150600,180736613,3620,3620,3620,3620,0
20250401,150500,180736613,3620,3620,3620,3620,0
20250401,150400,180736613,3620,3620,3620,3620,60
20250401,150300,180519413,3620,3620,3620,3620,0
20250401,150200,180519413,3620,3620,3620,3620,0
20250401,150100,180519413,3620,3620,3620,3620,0
20250401,150000,180519413,3620,3620,3620,3620,1
20250401,145900,180515793,3620,3620,3620,3620,0
20250401,145800,180515793,3620,3620,3620,3620,330
20250401,145700,179321193,3620,3620,3620,3620,201
20250401,145600,178593573,3620,3620,3620,3620,12
20250401,145500,178550133,3620,3620,3620,3620,0
20250401,145400,178550133,3620,3620,3620,3620,0
20250401,145300,178550133,3620,3620,3620,3620,15
20250401,145200,178495833,3620,3620,3620,3620,110
20250401,145100,178097633,3620,3620,3620,3620,2
20250401,145000,178090393,3615,3615,3615,3615,0
20250401,144900,178090393,3615,3615,3615,3615,0
20250401,144800,178090393,3615,3615,3615,3615,73
20250401,144700,177826498,3615,3615,3615,3615,132
20250401,144600,177349318,3620,3620,3620,3620,0
20250401,144500,177349318,3620,3620,3620,3620,5
20250401,144400,177331218,3620,3620,3620,3620,1
20250401,144300,177327598,3620,3620,3620,3620,0
20250401,144200,177327598,3620,3620,3620,3620,5
20250401,144100,177309498,3620,3620,3620,3620,0
20250401,144000,177309498,3620,3620,3620,3620,4
20250401,143900,177295018,3620,3620,3620,3620,0
20250401,143800,177295018,3620,3620,3620,3620,83
20250401,143700,176994558,3615,3615,3615,3615,124
20250401,143600,176546298,3615,3615,3615,3615,121
20250401,143500,176108883,3615,3615,3615,3615,1
20250401,143400,176105268,3615,3615,3615,3615,110
20250401,143300,175707618,3615,3615,3615,3615,310
20250401,143200,174586968,3615,3615,3615,3615,168
20250401,143100,173979648,3620,3620,3620,3620,30
20250401,143000,173871048,3620,3620,3620,3620,2
20250401,142900,173863808,3620,3620,3620,3620,10
20250401,142800,173827608,3615,3615,3615,3615,0
20250401,142700,173827608,3615,3615,3615,3615,0
20250401,142600,173827608,3615,3615,3615,3615,0
20250401,142500,173827608,3615,3615,3615,3615,0
20250401,142400,173827608,3615,3615,3615,3615,0
20250401,142300,173827608,3615,3615,3615,3615,250
20250401,142200,172923858,3615,3615,3615,3615,532
20250401,142100,171000678,3615,3615,3615,3615,138
20250401,142000,170501808,3615,3615,3615,3615,0
20250401,141900,170501808,3615,3615,3615,3615,101
20250401,141800,170136693,3615,3615,3615,3615,0
20250401,141700,170136693,3615,3615,3615,3615,101
20250401,141600,169771578,3610,3610,3610,3610,20
20250401,141500,169699378,3610,3615,3615,3610,2046
20250401,141400,162311823,3620,3620,3620,3620,116
20250401,141300,161891903,3620,3630,3630,3620,130
20250401,141200,161421003,3630,3630,3630,3630,0
20250401,141100,161421003,3630,3630,3630,3630,0
20250401,141000,161421003,3630,3630,3630,3630,2
20250401,140900,161413743,3630,3630,3630,3630,10
20250401,140800,161377443,3620,3620,3620,3620,0
20250401,140700,161377443,3620,3620,3620,3620,0
20250401,140600,161377443,3620,3620,3620,3620,0
20250401,140500,161377443,3620,3620,3620,3620,0
20250401,140400,161377443,3620,3620,3620,3620,0
20250401,140300,161377443,3620,3620,3620,3620,0
20250401,140200,161377443,3620,3620,3620,3620,70
20250401,140100,161124043,3620,3625,3625,3620,324
20250401,140000,159949548,3625,3625,3625,3625,1
20250401,135900,159945923,3620,3620,3620,3620,0
20250401,135800,159945923,3620,3612,3620,3612,571
20250401,135700,157881237,3612,3612,3612,3612,0
20250401,135600,157881237,3612,3612,3612,3612,12
20250401,135500,157837893,3612,3612,3612,3612,0
20250401,135400,157837893,3612,3612,3612,3612,0
20250401,135300,157837893,3612,3612,3612,3612,197
20250401,135200,157126329,3612,3615,3615,3610,323
20250401,135100,155958778,3617,3620,3620,3615,736
20250401,135000,153294753,3620,3620,3620,3620,0
20250401,134900,153294753,3620,3620,3620,3620,0
20250401,134800,153294753,3620,3620,3620,3620,0
20250401,134700,153294753,3620,3620,3620,3620,0
20250401,134600,153294753,3620,3620,3620,3620,0
20250401,134500,153294753,3620,3620,3620,3620,0
20250401,134400,153294753,3620,3620,3620,3620,218
20250401,134300,152505593,3625,3625,3625,3625,37
20250401,134200,152371468,3620,3630,3630,3620,199
20250401,134100,151650008,3630,3630,3630,3630,0
20250401,134000,151650008,3630,3630,3630,3630,0
20250401,133900,151650008,3630,3630,3630,3630,0
20250401,133800,151650008,3630,3630,3630,3630,0
20250401,133700,151650008,3630,3630,3630,3630,0
20250401,133600,151650008,3630,3630,3630,3630,1
20250401,133500,151646378,3630,3630,3630,3630,10
20250401,133400,151610078,3630,3630,3630,3630,0
20250401,133300,151610078,3630,3630,3630,3630,2
20250401,133200,151602818,3630,3630,3630,3630,0
20250401,133100,151602818,3630,3630,3630,3630,4
20250401,133000,151588298,3625,3625,3625,3625,0
20250401,132900,151588298,3625,3625,3625,3625,0
20250401,132800,151588298,3625,3625,3625,3625,0
20250401,132700,151588298,3625,3625,3625,3625,0
20250401,132600,151588298,3625,3625,3625,3625,0
20250401,132500,151588298,3625,3625,3625,3625,0
20250401,132400,151588298,3625,3625,3625,3625,100
20250401,132300,151225798,3635,3635,3635,3635,0
20250401,132200,151225798,3635,3635,3635,3635,20
20250401,132100,151153098,3635,3635,3635,3635,0
20250401,132000,151153098,3635,3635,3635,3635,10
20250401,131900,151116748,3635,3635,3635,3635,1
20250401,131800,151113113,3635,3635,3635,3635,0
20250401,131700,151113113,3635,3635,3635,3635,0
20250401,131600,151113113,3635,3635,3635,3635,1
20250401,131500,151109478,3635,3635,3635,3635,0
20250401,131400,151109478,3635,3635,3635,3635,0
20250401,131300,151109478,3635,3635,3635,3635,256
20250401,131200,150178918,3635,3635,3635,3635,0
20250401,131100,150178918,3635,3635,3635,3635,50
20250401,131000,149997168,3640,3640,3640,3640,0
20250401,130900,149997168,3640,3630,3640,3630,301
20250401,130800,148902788,3630,3630,3630,3630,320
20250401,130700,147741188,3630,3630,3630,3630,0
20250401,130600,147741188,3630,3625,3630,3625,300
20250401,130500,146652263,3625,3625,3625,3625,310
20250401,130400,145528513,3620,3620,3620,3620,0
20250401,130300,145528513,3620,3625,3625,3620,623
20250401,130200,143270858,3625,3640,3640,3625,500
20250401,130100,141453833,3640,3640,3640,3640,0
20250401,130000,141453833,3640,3640,3640,3640,2
20250401,125900,141446553,3640,3640,3640,3640,50
20250401,125800,141264553,3640,3640,3640,3640,0
20250401,125700,141264553,3640,3640,3640,3640,10
20250401,125600,141228153,3640,3635,3640,3635,33
20250401,125500,141108048,3635,3635,3635,3635,0
20250401,125400,141108048,3635,3635,3635,3635,14
20250401,125300,141057158,3635,3630,3635,3630,239
20250401,125200,140189538,3645,3645,3645,3645,0
20250401,125100,140189538,3645,3645,3645,3645,12
20250401,125000,140145798,3645,3645,3645,3645,0
20250401,124900,140145798,3645,3645,3645,3645,1
20250401,124800,140142153,3640,3640,3640,3640,246
20250401,124700,139246713,3635,3635,3635,3635,454
20250401,124600,137596423,3635,3635,3635,3635,0
20250401,124500,137596423,3635,3635,3635,3635,1
20250401,124400,137592788,3635,3635,3635,3635,25
20250401,124300,137501913,3635,3635,3635,3635,1
20250401,124200,137498278,3635,3635,3635,3635,100
20250401,124100,137134778,3635,3635,3635,3635,0
20250401,124000,137134778,3635,3635,3635,3635,2
20250401,123900,137127508,3635,3635,3635,3635,0
20250401,123800,137127508,3635,3635,3635,3635,32
20250401,123700,137011188,3635,3635,3635,3635,5
20250401,123600,136993013,3630,3630,3630,3630,0
20250401,123500,136993013,3630,3630,3630,3630,0
20250401,123400,136993013,3630,3630,3630,3630,0
20250401,123300,136993013,3630,3630,3630,3630,342
20250401,123200,135751553,3625,3620,3625,3620,814
20250401,123100,132802133,3620,3620,3620,3620,1
20250401,123000,132798513,3615,3615,3615,3615,0
20250401,122900,132798513,3615,3615,3615,3615,14
20250401,122800,132747903,3615,3615,3615,3615,0
20250401,122700,132747903,3615,3615,3615,3615,118
20250401,122600,132321333,3615,3615,3615,3615,100
20250401,122500,131959833,3615,3605,3615,3605,28
20250401,122400,131858883,3605,3605,3605,3605,7
20250401,122300,131833648,3605,3605,3605,3605,7
20250401,122200,131808413,3605,3620,3620,3575,3514
20250401,122100,119175198,3620,3620,3620,3620,4
20250401,122000,119160718,3620,3620,3620,3620,1
20250401,121900,119157098,3610,3620,3620,3610,142
20250401,121800,118644373,3605,3655,3655,3605,283
20250401,121700,117621123,3640,3640,3640,3640,2
20250401,121600,117613843,3645,3645,3645,3645,11
20250401,121500,117573748,3645,3645,3645,3645,2
20250401,121400,117566458,3645,3655,3655,3645,851
20250401,121300,114456843,3660,3660,3660,3660,0
20250401,121200,114456843,3660,3660,3660,3660,10
20250401,121100,114420243,3660,3660,3660,3660,0
20250401,121000,114420243,3660,3660,3660,3660,0
20250401,120900,114420243,3660,3660,3660,3660,3
20250401,120800,114409263,3660,3660,3660,3660,0
20250401,120700,114409263,3660,3660,3660,3660,15
20250401,120600,114354363,3645,3645,3645,3645,0
20250401,120500,114354363,3645,3645,3645,3645,85
20250401,120400,114044538,3640,3640,3640,3600,3442
20250401,120300,101599328,3665,3665,3665,3665,7
20250401,120200,101573673,3665,3635,3665,3635,153
20250401,120100,101013543,3630,3680,3680,3615,2545
20250401,120000,91744528,3695,3695,3695,3695,0
20250401,115900,91744528,3695,3695,3695,3695,0
20250401,115800,91744528,3695,3695,3695,3695,0
20250401,115700,91744528,3695,3695,3695,3695,0
20250401,115600,91744528,3695,3695,3695,3695,0
20250401,115500,91744528,3695,3695,3695,3695,10
20250401,115400,91707578,3695,3685,3695,3685,20
20250401,115300,91633738,3680,3680,3680,3680,0
20250401,115200,91633738,3680,3680,3680,3680,0
20250401,115100,91633738,3680,3680,3680,3680,0
20250401,115000,91633738,3680,3680,3680,3680,0
20250401,114900,91633738,3680,3680,3680,3680,318
20250401,114800,90463498,3690,3690,3690,3690,0
20250401,114700,90463498,3690,3690,3690,3690,25
20250401,114600,90371248,3695,3695,3695,3695,51
20250401,114500,90182803,3680,3680,3680,3680,333
20250401,114400,88957363,3685,3685,3685,3685,381
20250401,114300,87553378,3705,3705,3705,3705,200
20250401,114200,86812378,3705,3705,3705,3705,0
20250401,114100,86812378,3705,3705,3705,3705,40
20250401,114000,86664178,3685,3685,3685,3685,4
20250401,113900,86649438,3685,3685,3685,3685,901
20250401,113800,83329253,3685,3710,3710,3680,1966
20250401,113700,76060638,3715,3730,3730,3715,626
20250401,113600,73730683,3740,3740,3740,3740,0
20250401,113500,73730683,3740,3740,3740,3740,0
20250401,113400,73730683,3740,3735,3740,3735,146
20250401,113300,73185263,3790,3790,3790,3790,0
20250401,113200,73185263,3790,3790,3790,3790,0
20250401,113100,73185263,3790,3790,3790,3790,0
20250401,113000,73185263,3790,3790,3790,3790,0
20250401,112900,73185263,3790,3790,3790,3790,0
20250401,112800,73185263,3790,3735,3790,3735,102
20250401,112700,72798738,3735,3800,3800,3730,513
20250401,112600,70870783,3800,3780,3800,3780,231
20250401,112500,69996678,3780,3735,3780,3735,137
20250401,112400,69481313,3730,3720,3730,3715,1144
20250401,112300,65225103,3715,3720,3720,3715,2
20250401,112200,65217668,3735,3735,3735,3735,0
20250401,112100,65217668,3735,3735,3735,3735,0
20250401,112000,65217668,3735,3715,3735,3715,520
20250401,111900,63280848,3710,3705,3710,3705,164
20250401,111800,62672473,3680,3700,3705,3680,135
20250401,111700,62172398,3675,3675,3675,3675,0
20250401,111600,62172398,3675,3675,3675,3675,0
20250401,111500,62172398,3675,3670,3675,3670,795
20250401,111400,59254273,3705,3705,3705,3705,27
20250401,111300,59154238,3705,3705,3705,3705,0
20250401,111200,59154238,3705,3705,3705,3705,0
20250401,111100,59154238,3705,3705,3705,3705,0
20250401,111000,59154238,3705,3690,3705,3690,1000
20250401,110900,55458663,3685,3685,3685,3685,0
20250401,110800,55458663,3685,3685,3685,3685,10
20250401,110700,55421813,3685,3685,3685,3685,20
20250401,110600,55348113,3690,3690,3690,3690,0
20250401,110500,55348113,3690,3690,3690,3690,0
20250401,110400,55348113,3690,3690,3690,3690,6
20250401,110300,55325973,3690,3690,3690,3690,0
20250401,110200,55325973,3690,3690,3690,3690,0
20250401,110100,55325973,3690,3690,3690,3690,11
20250401,110000,55285383,3695,3695,3695,3695,0
20250401,105900,55285383,3695,3690,3695,3690,20
20250401,105800,55211568,3690,3690,3690,3690,72
20250401,105700,54945888,3680,3680,3680,3680,26
20250401,105600,54850208,3680,3680,3680,3680,0
20250401,105500,54850208,3680,3680,3680,3680,2
20250401,105400,54842848,3680,3680,3685,3680,92
20250401,105300,54504228,3680,3680,3680,3680,0
20250401,105200,54504228,3680,3680,3680,3680,0
20250401,105100,54504228,3680,3680,3680,3680,0
20250401,105000,54504228,3680,3680,3680,3680,1
20250401,104900,54500548,3655,3655,3655,3655,0
20250401,104800,54500548,3655,3680,3680,3645,641
20250401,104700,52157018,3680,3680,3680,3680,0
20250401,104600,52157018,3680,3677,3680,3677,9
20250401,104500,52123910,3675,3675,3675,3675,0
20250401,104400,52123910,3675,3675,3675,3675,0
20250401,104300,52123910,3675,3675,3675,3675,0
20250401,104200,52123910,3675,3680,3680,3675,37
20250401,104100,51987760,3665,3665,3665,3665,0
20250401,104000,51987760,3665,3665,3665,3665,0
20250401,103900,51987760,3665,3665,3665,3665,0
20250401,103800,51987760,3665,3665,3665,3665,0
20250401,103700,51987760,3665,3665,3665,3665,9
20250401,103600,51954775,3665,3665,3665,3665,1
20250401,103500,51951110,3660,3660,3660,3660,0
20250401,103400,51951110,3660,3660,3660,3660,0
20250401,103300,51951110,3660,3660,3660,3660,12
20250401,103200,51907190,3660,3660,3660,3660,0
20250401,103100,51907190,3660,3660,3660,3660,5
20250401,103000,51888890,3660,3660,3660,3660,0
20250401,102900,51888890,3660,3685,3685,3655,96
20250401,102800,51537640,3685,3685,3685,3685,10
20250401,102700,51500790,3685,3685,3685,3685,0
20250401,102600,51500790,3685,3685,3685,3685,0
20250401,102500,51500790,3685,3685,3685,3685,0
20250401,102400,51500790,3685,3685,3685,3685,21
20250401,102300,51423405,3685,3685,3685,3685,0
20250401,102200,51423405,3685,3685,3685,3685,2
20250401,102100,51416035,3685,3685,3685,3685,0
20250401,102000,51416035,3685,3690,3690,3685,69
20250401,101900,51161450,3700,3700,3700,3700,0
20250401,101800,51161450,3700,3700,3700,3700,0
20250401,101700,51161450,3700,3700,3700,3700,0
20250401,101600,51161450,3700,3700,3700,3700,0
20250401,101500,51161450,3700,3680,3700,3680,30
20250401,101400,51050640,3660,3660,3660,3660,2
20250401,101300,51043320,3660,3660,3660,3660,0
20250401,101200,51043320,3660,3660,3660,3660,48
20250401,101100,50867640,3660,3655,3660,3655,223
20250401,101000,50052475,3655,3655,3655,3655,0
20250401,100900,50052475,3655,3655,3655,3655,1
20250401,100800,50048820,3650,3650,3650,3650,100
20250401,100700,49683820,3650,3655,3655,3650,700
20250401,100600,47127570,3660,3660,3660,3660,0
20250401,100500,47127570,3660,3660,3660,3660,1
20250401,100400,47123910,3660,3655,3660,3655,35
20250401,100300,46995910,3655,3655,3655,3655,0
20250401,100200,46995910,3655,3655,3655,3655,0
20250401,100100,46995910,3655,3655,3655,3655,0
20250401,100000,46995910,3655,3655,3655,3655,0
20250401,095900,46995910,3655,3655,3655,3655,2
20250401,095800,46988600,3655,3655,3655,3655,329
20250401,095700,45786105,3660,3660,3660,3660,0
20250401,095600,45786105,3660,3660,3660,3660,0
20250401,095500,45786105,3660,3660,3660,3660,13
20250401,095400,45738525,3660,3660,3660,3660,17
20250401,095300,45676305,3660,3660,3660,3660,56
20250401,095200,45471345,3665,3700,3700,3660,34
20250401,095100,45346705,3700,3700,3700,3700,1
20250401,095000,45343005,3700,3700,3700,3700,25
20250401,094900,45250505,3700,3700,3700,3700,3
20250401,094800,45239405,3700,3700,3700,3700,37
20250401,094700,45102505,3700,3700,3700,3700,19
20250401,094600,45032205,3700,3700,3700,3700,11
20250401,094500,44991505,3700,3680,3700,3680,600
20250401,094400,42775350,3680,3680,3680,3680,0
20250401,094300,42775350,3680,3680,3680,3680,1
20250401,094200,42771670,3650,3655,3655,3650,637
20250401,094100,40445505,3680,3680,3680,3680,55
20250401,094000,40243105,3660,3660,3660,3660,0
20250401,093900,40243105,3660,3660,3660,3660,12
20250401,093800,40199185,3660,3660,3660,3660,0
20250401,093700,40199185,3660,3660,3660,3660,30
20250401,093600,40089385,3655,3655,3655,3655,0
20250401,093500,40089385,3655,3655,3655,3655,1
20250401,093400,40085730,3655,3665,3665,3655,726
20250401,093300,37430030,3680,3665,3680,3665,2
20250401,093200,37422685,3675,3675,3675,3675,10
20250401,093100,37385935,3675,3675,3675,3675,157
20250401,093000,36808960,3675,3675,3675,3675,1
20250401,092900,36805285,3685,3685,3685,3685,0
20250401,092800,36805285,3685,3685,3685,3685,0
20250401,092700,36805285,3685,3685,3685,3685,1
20250401,092600,36801600,3685,3685,3685,3685,11
20250401,092500,36761065,3685,3685,3685,3685,0
20250401,092400,36761065,3685,3685,3685,3685,3
20250401,092300,36750010,3685,3670,3685,3655,75
20250401,092200,36474810,3680,3680,3680,3680,3
20250401,092100,36463770,3680,3680,3680,3680,100
20250401,092000,36095770,3680,3680,3680,3680,105
20250401,091900,35709370,3685,3685,3685,3685,12
20250401,091800,35665150,3685,3670,3685,3670,32
20250401,091700,35547530,3650,3685,3685,3650,469
20250401,091600,33824495,3705,3705,3705,3705,4
20250401,091500,33809675,3710,3710,3710,3710,51
20250401,091400,33620465,3710,3710,3710,3710,0
20250401,091300,33620465,3710,3710,3710,3710,87
20250401,091200,33297695,3710,3710,3710,3710,15
20250401,091100,33242045,3710,3710,3710,3710,0
20250401,091000,33242045,3710,3710,3710,3710,2
20250401,090900,33234625,3695,3695,3695,3695,10
20250401,090800,33197675,3695,3695,3695,3695,1
20250401,090700,33193980,3700,3710,3710,3700,113
20250401,090600,32775830,3710,3710,3710,3675,302
20250401,090500,31665910,3705,3715,3715,3705,14
20250401,090400,31614030,3700,3710,3710,3700,65
20250401,090300,31372980,3710,3700,3715,3655,4065
20250401,090200,16512140,3700,3700,3715,3700,4061
20250401,090100,1445970,3710,3710,3710,3710,31
20250401,090000,1330960,3720,3625,3720,3625,367
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 201500 192847397 3630 3630 3630 3630 1856
3 20250401 201400 192847397 3630 3630 3630 3630 0
4 20250401 201300 192847397 3630 3630 3630 3630 0
5 20250401 201200 192847397 3630 3630 3630 3630 0
6 20250401 201100 192847397 3630 3630 3630 3630 0
7 20250401 201000 192847397 3630 3630 3630 3630 0
8 20250401 200900 192847397 3630 3630 3630 3630 0
9 20250401 200800 192847397 3630 3630 3630 3630 0
10 20250401 200700 192847397 3630 3630 3630 3630 0
11 20250401 200600 192847397 3630 3630 3630 3630 0
12 20250401 200500 192847397 3630 3630 3630 3630 0
13 20250401 200400 192847397 3630 3630 3630 3630 0
14 20250401 200300 192847397 3630 3630 3630 3630 0
15 20250401 200200 192847397 3630 3630 3630 3630 0
16 20250401 200100 192847397 3630 3630 3630 3630 0
17 20250401 200000 192847397 3630 3630 3630 3630 0
18 20250401 195900 192847397 3630 3630 3630 3630 0
19 20250401 195800 192847397 3630 3630 3630 3630 0
20 20250401 195700 192847397 3630 3630 3630 3630 0
21 20250401 195600 192847397 3630 3630 3630 3630 0
22 20250401 195500 192847397 3630 3630 3630 3630 0
23 20250401 195400 192847397 3630 3630 3630 3630 0
24 20250401 195300 192847397 3630 3630 3630 3630 0
25 20250401 195200 192847397 3630 3630 3630 3630 0
26 20250401 195100 192847397 3630 3630 3630 3630 0
27 20250401 195000 192847397 3630 3630 3630 3630 0
28 20250401 194900 192847397 3630 3630 3630 3630 0
29 20250401 194800 192847397 3630 3630 3630 3630 0
30 20250401 194700 192847397 3630 3630 3630 3630 0
31 20250401 194600 192847397 3630 3630 3630 3630 0
32 20250401 194500 192847397 3630 3630 3630 3630 1856
33 20250401 194400 192847397 3630 3630 3630 3630 0
34 20250401 194300 192847397 3630 3630 3630 3630 0
35 20250401 194200 192847397 3630 3630 3630 3630 0
36 20250401 194100 192847397 3630 3630 3630 3630 0
37 20250401 194000 192847397 3630 3630 3630 3630 0
38 20250401 193900 192847397 3630 3630 3630 3630 0
39 20250401 193800 192847397 3630 3630 3630 3630 0
40 20250401 193700 192847397 3630 3630 3630 3630 0
41 20250401 193600 192847397 3630 3630 3630 3630 0
42 20250401 193500 192847397 3630 3630 3630 3630 0
43 20250401 193400 192847397 3630 3630 3630 3630 0
44 20250401 193300 192847397 3630 3630 3630 3630 0
45 20250401 193200 192847397 3630 3630 3630 3630 0
46 20250401 193100 192847397 3630 3630 3630 3630 0
47 20250401 193000 192847397 3630 3630 3630 3630 0
48 20250401 192900 192847397 3630 3630 3630 3630 0
49 20250401 192800 192847397 3630 3630 3630 3630 0
50 20250401 192700 192847397 3630 3630 3630 3630 0
51 20250401 192600 192847397 3630 3630 3630 3630 0
52 20250401 192500 192847397 3630 3630 3630 3630 0
53 20250401 192400 192847397 3630 3630 3630 3630 0
54 20250401 192300 192847397 3630 3630 3630 3630 0
55 20250401 192200 192847397 3630 3630 3630 3630 0
56 20250401 192100 192847397 3630 3630 3630 3630 0
57 20250401 192000 192847397 3630 3630 3630 3630 0
58 20250401 191900 192847397 3630 3630 3630 3630 0
59 20250401 191800 192847397 3630 3630 3630 3630 0
60 20250401 191700 192847397 3630 3630 3630 3630 0
61 20250401 191600 192847397 3630 3630 3630 3630 0
62 20250401 191500 192847397 3630 3630 3630 3630 1856
63 20250401 191400 192847397 3630 3630 3630 3630 0
64 20250401 191300 192847397 3630 3630 3630 3630 0
65 20250401 191200 192847397 3630 3630 3630 3630 0
66 20250401 191100 192847397 3630 3630 3630 3630 0
67 20250401 191000 192847397 3630 3630 3630 3630 0
68 20250401 190900 192847397 3630 3630 3630 3630 0
69 20250401 190800 192847397 3630 3630 3630 3630 0
70 20250401 190700 192847397 3630 3630 3630 3630 0
71 20250401 190600 192847397 3630 3630 3630 3630 0
72 20250401 190500 192847397 3630 3630 3630 3630 0
73 20250401 190400 192847397 3630 3630 3630 3630 0
74 20250401 190300 192847397 3630 3630 3630 3630 0
75 20250401 190200 192847397 3630 3630 3630 3630 0
76 20250401 190100 192847397 3630 3630 3630 3630 0
77 20250401 190000 192847397 3630 3630 3630 3630 0
78 20250401 185900 192847397 3630 3630 3630 3630 0
79 20250401 185800 192847397 3630 3630 3630 3630 0
80 20250401 185700 192847397 3630 3630 3630 3630 0
81 20250401 185600 192847397 3630 3630 3630 3630 0
82 20250401 185500 192847397 3630 3630 3630 3630 0
83 20250401 185400 192847397 3630 3630 3630 3630 0
84 20250401 185300 192847397 3630 3630 3630 3630 0
85 20250401 185200 192847397 3630 3630 3630 3630 0
86 20250401 185100 192847397 3630 3630 3630 3630 0
87 20250401 185000 192847397 3630 3630 3630 3630 0
88 20250401 184900 192847397 3630 3630 3630 3630 0
89 20250401 184800 192847397 3630 3630 3630 3630 0
90 20250401 184700 192847397 3630 3630 3630 3630 0
91 20250401 184600 192847397 3630 3630 3630 3630 0
92 20250401 184500 192847397 3630 3630 3630 3630 1856
93 20250401 184400 192847397 3630 3630 3630 3630 0
94 20250401 184300 192847397 3630 3630 3630 3630 0
95 20250401 184200 192847397 3630 3630 3630 3630 0
96 20250401 184100 192847397 3630 3630 3630 3630 0
97 20250401 184000 192847397 3630 3630 3630 3630 0
98 20250401 183900 192847397 3630 3630 3630 3630 0
99 20250401 183800 192847397 3630 3630 3630 3630 0
100 20250401 183700 192847397 3630 3630 3630 3630 0
101 20250401 183600 192847397 3630 3630 3630 3630 0
102 20250401 183500 192847397 3630 3630 3630 3630 0
103 20250401 183400 192847397 3630 3630 3630 3630 0
104 20250401 183300 192847397 3630 3630 3630 3630 0
105 20250401 183200 192847397 3630 3630 3630 3630 0
106 20250401 183100 192847397 3630 3630 3630 3630 0
107 20250401 183000 192847397 3630 3630 3630 3630 0
108 20250401 182900 192847397 3630 3630 3630 3630 0
109 20250401 182800 192847397 3630 3630 3630 3630 0
110 20250401 182700 192847397 3630 3630 3630 3630 0
111 20250401 182600 192847397 3630 3630 3630 3630 0
112 20250401 182500 192847397 3630 3630 3630 3630 0
113 20250401 182400 192847397 3630 3630 3630 3630 0
114 20250401 182300 192847397 3630 3630 3630 3630 0
115 20250401 182200 192847397 3630 3630 3630 3630 0
116 20250401 182100 192847397 3630 3630 3630 3630 0
117 20250401 182000 192847397 3630 3630 3630 3630 0
118 20250401 181900 192847397 3630 3630 3630 3630 0
119 20250401 181800 192847397 3630 3630 3630 3630 0
120 20250401 181700 192847397 3630 3630 3630 3630 0
121 20250401 181600 192847397 3630 3630 3630 3630 0
122 20250401 181500 192847397 3630 3630 3630 3630 1856
123 20250401 181400 192847397 3630 3630 3630 3630 0
124 20250401 181300 192847397 3630 3630 3630 3630 0
125 20250401 181200 192847397 3630 3630 3630 3630 0
126 20250401 181100 192847397 3630 3630 3630 3630 0
127 20250401 181000 192847397 3630 3630 3630 3630 0
128 20250401 180900 192847397 3630 3630 3630 3630 0
129 20250401 180800 192847397 3630 3630 3630 3630 0
130 20250401 180700 192847397 3630 3630 3630 3630 0
131 20250401 180600 192847397 3630 3630 3630 3630 0
132 20250401 180500 192847397 3630 3630 3630 3630 0
133 20250401 180400 192847397 3630 3630 3630 3630 0
134 20250401 180300 192847397 3630 3630 3630 3630 0
135 20250401 180200 192847397 3630 3630 3630 3630 0
136 20250401 180100 192847397 3630 3630 3630 3630 0
137 20250401 180000 192847397 3630 3630 3630 3630 0
138 20250401 175900 192847397 3630 3630 3630 3630 0
139 20250401 175800 192847397 3630 3630 3630 3630 0
140 20250401 175700 192847397 3630 3630 3630 3630 0
141 20250401 175600 192847397 3630 3630 3630 3630 0
142 20250401 175500 192847397 3630 3630 3630 3630 0
143 20250401 175400 192847397 3630 3630 3630 3630 0
144 20250401 175300 192847397 3630 3630 3630 3630 0
145 20250401 175200 192847397 3630 3630 3630 3630 0
146 20250401 175100 192847397 3630 3630 3630 3630 0
147 20250401 175000 192847397 3630 3630 3630 3630 0
148 20250401 174900 192847397 3630 3630 3630 3630 0
149 20250401 174800 192847397 3630 3630 3630 3630 0
150 20250401 174700 192847397 3630 3630 3630 3630 0
151 20250401 174600 192847397 3630 3630 3630 3630 0
152 20250401 174500 192847397 3630 3630 3630 3630 1856
153 20250401 174400 192847397 3630 3630 3630 3630 0
154 20250401 174300 192847397 3630 3630 3630 3630 0
155 20250401 174200 192847397 3630 3630 3630 3630 0
156 20250401 174100 192847397 3630 3630 3630 3630 0
157 20250401 174000 192847397 3630 3630 3630 3630 0
158 20250401 173900 192847397 3630 3630 3630 3630 0
159 20250401 173800 192847397 3630 3630 3630 3630 0
160 20250401 173700 192847397 3630 3630 3630 3630 0
161 20250401 173600 192847397 3630 3630 3630 3630 0
162 20250401 173500 192847397 3630 3630 3630 3630 0
163 20250401 173400 192847397 3630 3630 3630 3630 0
164 20250401 173300 192847397 3630 3630 3630 3630 0
165 20250401 173200 192847397 3630 3630 3630 3630 0
166 20250401 173100 192847397 3630 3630 3630 3630 0
167 20250401 173000 192847397 3630 3630 3630 3630 0
168 20250401 172900 192847397 3630 3630 3630 3630 0
169 20250401 172800 192847397 3630 3630 3630 3630 0
170 20250401 172700 192847397 3630 3630 3630 3630 0
171 20250401 172600 192847397 3630 3630 3630 3630 0
172 20250401 172500 192847397 3630 3630 3630 3630 0
173 20250401 172400 192847397 3630 3630 3630 3630 0
174 20250401 172300 192847397 3630 3630 3630 3630 0
175 20250401 172200 192847397 3630 3630 3630 3630 0
176 20250401 172100 192847397 3630 3630 3630 3630 0
177 20250401 172000 192847397 3630 3630 3630 3630 0
178 20250401 171900 192847397 3630 3630 3630 3630 0
179 20250401 171800 192847397 3630 3630 3630 3630 0
180 20250401 171700 192847397 3630 3630 3630 3630 0
181 20250401 171600 192847397 3630 3630 3630 3630 0
182 20250401 171500 192847397 3630 3630 3630 3630 1856
183 20250401 171400 192847397 3630 3630 3630 3630 0
184 20250401 171300 192847397 3630 3630 3630 3630 0
185 20250401 171200 192847397 3630 3630 3630 3630 0
186 20250401 171100 192847397 3630 3630 3630 3630 0
187 20250401 171000 192847397 3630 3630 3630 3630 0
188 20250401 170900 192847397 3630 3630 3630 3630 0
189 20250401 170800 192847397 3630 3630 3630 3630 0
190 20250401 170700 192847397 3630 3630 3630 3630 0
191 20250401 170600 192847397 3630 3630 3630 3630 0
192 20250401 170500 192847397 3630 3630 3630 3630 0
193 20250401 170400 192847397 3630 3630 3630 3630 0
194 20250401 170300 192847397 3630 3630 3630 3630 0
195 20250401 170200 192847397 3630 3630 3630 3630 0
196 20250401 170100 192847397 3630 3630 3630 3630 0
197 20250401 170000 192847397 3630 3630 3630 3630 0
198 20250401 165900 192847397 3630 3630 3630 3630 0
199 20250401 165800 192847397 3630 3630 3630 3630 0
200 20250401 165700 192847397 3630 3630 3630 3630 0
201 20250401 165600 192847397 3630 3630 3630 3630 0
202 20250401 165500 192847397 3630 3630 3630 3630 0
203 20250401 165400 192847397 3630 3630 3630 3630 0
204 20250401 165300 192847397 3630 3630 3630 3630 0
205 20250401 165200 192847397 3630 3630 3630 3630 0
206 20250401 165100 192847397 3630 3630 3630 3630 0
207 20250401 165000 192847397 3630 3630 3630 3630 0
208 20250401 164900 192847397 3630 3630 3630 3630 0
209 20250401 164800 192847397 3630 3630 3630 3630 0
210 20250401 164700 192847397 3630 3630 3630 3630 0
211 20250401 164600 192847397 3630 3630 3630 3630 0
212 20250401 164500 192847397 3630 3630 3630 3630 1856
213 20250401 164400 192847397 3630 3630 3630 3630 0
214 20250401 164300 192847397 3630 3630 3630 3630 0
215 20250401 164200 192847397 3630 3630 3630 3630 0
216 20250401 164100 192847397 3630 3630 3630 3630 0
217 20250401 164000 192847397 3630 3630 3630 3630 0
218 20250401 163900 192847397 3630 3630 3630 3630 0
219 20250401 163800 192847397 3630 3630 3630 3630 0
220 20250401 163700 192847397 3630 3630 3630 3630 0
221 20250401 163600 192847397 3630 3630 3630 3630 0
222 20250401 163500 192847397 3630 3630 3630 3630 0
223 20250401 163400 192847397 3630 3630 3630 3630 0
224 20250401 163300 192847397 3630 3630 3630 3630 0
225 20250401 163200 192847397 3630 3630 3630 3630 0
226 20250401 163100 192847397 3630 3630 3630 3630 0
227 20250401 163000 192847397 3630 3630 3630 3630 0
228 20250401 162900 192847397 3630 3630 3630 3630 0
229 20250401 162800 192847397 3630 3630 3630 3630 0
230 20250401 162700 192847397 3630 3630 3630 3630 0
231 20250401 162600 192847397 3630 3630 3630 3630 0
232 20250401 162500 192847397 3630 3630 3630 3630 0
233 20250401 162400 192847397 3630 3630 3630 3630 0
234 20250401 162300 192847397 3630 3630 3630 3630 0
235 20250401 162200 192847397 3630 3630 3630 3630 0
236 20250401 162100 192847397 3630 3630 3630 3630 0
237 20250401 162000 192847397 3630 3630 3630 3630 0
238 20250401 161900 192847397 3630 3630 3630 3630 0
239 20250401 161800 192847397 3630 3630 3630 3630 0
240 20250401 161700 192847397 3630 3630 3630 3630 0
241 20250401 161600 192847397 3630 3630 3630 3630 0
242 20250401 161500 192847397 3630 3630 3630 3630 1856
243 20250401 161400 192847397 3630 3630 3630 3630 0
244 20250401 161300 192847397 3630 3630 3630 3630 0
245 20250401 161200 192847397 3630 3630 3630 3630 0
246 20250401 161100 192847397 3630 3630 3630 3630 0
247 20250401 161000 192847397 3630 3630 3630 3630 0
248 20250401 160900 192847397 3630 3630 3630 3630 0
249 20250401 160800 192847397 3630 3630 3630 3630 0
250 20250401 160700 192847397 3630 3630 3630 3630 0
251 20250401 160600 192847397 3630 3630 3630 3630 0
252 20250401 160500 192847397 3630 3630 3630 3630 0
253 20250401 160400 192847397 3630 3630 3630 3630 0
254 20250401 160300 192847397 3630 3630 3630 3630 0
255 20250401 160200 192847397 3630 3630 3630 3630 0
256 20250401 160100 192847397 3630 3630 3630 3630 0
257 20250401 160000 192847397 3630 3630 3630 3630 0
258 20250401 155900 192847397 3630 3630 3630 3630 0
259 20250401 155800 192847397 3630 3630 3630 3630 0
260 20250401 155700 192847397 3630 3630 3630 3630 0
261 20250401 155600 192847397 3630 3630 3630 3630 0
262 20250401 155500 192847397 3630 3630 3630 3630 0
263 20250401 155400 192847397 3630 3630 3630 3630 0
264 20250401 155300 192847397 3630 3630 3630 3630 0
265 20250401 155200 192847397 3630 3630 3630 3630 0
266 20250401 155100 192847397 3630 3630 3630 3630 0
267 20250401 155000 192847397 3630 3630 3630 3630 0
268 20250401 154900 192847397 3630 3630 3630 3630 0
269 20250401 154800 192847397 3630 3630 3630 3630 0
270 20250401 154700 192847397 3630 3630 3630 3630 0
271 20250401 154600 192847397 3630 3630 3630 3630 0
272 20250401 154500 192847397 3630 3630 3630 3630 1856
273 20250401 154400 192847397 3630 3630 3630 3630 0
274 20250401 154300 192847397 3630 3630 3630 3630 0
275 20250401 154200 192847397 3630 3630 3630 3630 0
276 20250401 154100 192847397 3630 3630 3630 3630 0
277 20250401 154000 192847397 3630 3630 3630 3630 0
278 20250401 153900 192847397 3630 3630 3630 3630 0
279 20250401 153800 192847397 3630 3630 3630 3630 0
280 20250401 153700 192847397 3630 3630 3630 3630 0
281 20250401 153600 192847397 3630 3630 3630 3630 0
282 20250401 153500 192847397 3630 3630 3630 3630 0
283 20250401 153400 192847397 3630 3630 3630 3630 0
284 20250401 153300 192847397 3630 3630 3630 3630 0
285 20250401 153200 192847397 3630 3630 3630 3630 0
286 20250401 153100 192847397 3630 3630 3630 3630 0
287 20250401 153000 192847397 3630 3630 3630 3630 1856
288 20250401 152900 186110117 3630 3630 3630 3630 0
289 20250401 152800 186110117 3630 3630 3630 3630 0
290 20250401 152700 186110117 3630 3630 3630 3630 0
291 20250401 152600 186110117 3630 3630 3630 3630 0
292 20250401 152500 186110117 3630 3630 3630 3630 0
293 20250401 152400 186110117 3630 3630 3630 3630 0
294 20250401 152300 186110117 3630 3630 3630 3630 0
295 20250401 152200 186110117 3630 3630 3630 3630 0
296 20250401 152100 186110117 3630 3630 3630 3630 0
297 20250401 152000 186110117 3630 3630 3630 3630 0
298 20250401 151900 186110117 3630 3625 3630 3625 237
299 20250401 151800 185250832 3625 3625 3625 3625 5
300 20250401 151700 185232707 3630 3630 3630 3630 1
301 20250401 151600 185229077 3630 3620 3630 3620 233
302 20250401 151500 184385567 3620 3620 3620 3620 0
303 20250401 151400 184385567 3620 3620 3620 3620 0
304 20250401 151300 184385567 3620 3620 3620 3620 1001
305 20250401 151200 180761947 3617 3617 3617 3617 0
306 20250401 151100 180761947 3617 3617 3617 3617 2
307 20250401 151000 180754713 3620 3620 3620 3620 0
308 20250401 150900 180754713 3620 3620 3620 3620 0
309 20250401 150800 180754713 3620 3620 3620 3620 0
310 20250401 150700 180754713 3620 3620 3620 3620 5
311 20250401 150600 180736613 3620 3620 3620 3620 0
312 20250401 150500 180736613 3620 3620 3620 3620 0
313 20250401 150400 180736613 3620 3620 3620 3620 60
314 20250401 150300 180519413 3620 3620 3620 3620 0
315 20250401 150200 180519413 3620 3620 3620 3620 0
316 20250401 150100 180519413 3620 3620 3620 3620 0
317 20250401 150000 180519413 3620 3620 3620 3620 1
318 20250401 145900 180515793 3620 3620 3620 3620 0
319 20250401 145800 180515793 3620 3620 3620 3620 330
320 20250401 145700 179321193 3620 3620 3620 3620 201
321 20250401 145600 178593573 3620 3620 3620 3620 12
322 20250401 145500 178550133 3620 3620 3620 3620 0
323 20250401 145400 178550133 3620 3620 3620 3620 0
324 20250401 145300 178550133 3620 3620 3620 3620 15
325 20250401 145200 178495833 3620 3620 3620 3620 110
326 20250401 145100 178097633 3620 3620 3620 3620 2
327 20250401 145000 178090393 3615 3615 3615 3615 0
328 20250401 144900 178090393 3615 3615 3615 3615 0
329 20250401 144800 178090393 3615 3615 3615 3615 73
330 20250401 144700 177826498 3615 3615 3615 3615 132
331 20250401 144600 177349318 3620 3620 3620 3620 0
332 20250401 144500 177349318 3620 3620 3620 3620 5
333 20250401 144400 177331218 3620 3620 3620 3620 1
334 20250401 144300 177327598 3620 3620 3620 3620 0
335 20250401 144200 177327598 3620 3620 3620 3620 5
336 20250401 144100 177309498 3620 3620 3620 3620 0
337 20250401 144000 177309498 3620 3620 3620 3620 4
338 20250401 143900 177295018 3620 3620 3620 3620 0
339 20250401 143800 177295018 3620 3620 3620 3620 83
340 20250401 143700 176994558 3615 3615 3615 3615 124
341 20250401 143600 176546298 3615 3615 3615 3615 121
342 20250401 143500 176108883 3615 3615 3615 3615 1
343 20250401 143400 176105268 3615 3615 3615 3615 110
344 20250401 143300 175707618 3615 3615 3615 3615 310
345 20250401 143200 174586968 3615 3615 3615 3615 168
346 20250401 143100 173979648 3620 3620 3620 3620 30
347 20250401 143000 173871048 3620 3620 3620 3620 2
348 20250401 142900 173863808 3620 3620 3620 3620 10
349 20250401 142800 173827608 3615 3615 3615 3615 0
350 20250401 142700 173827608 3615 3615 3615 3615 0
351 20250401 142600 173827608 3615 3615 3615 3615 0
352 20250401 142500 173827608 3615 3615 3615 3615 0
353 20250401 142400 173827608 3615 3615 3615 3615 0
354 20250401 142300 173827608 3615 3615 3615 3615 250
355 20250401 142200 172923858 3615 3615 3615 3615 532
356 20250401 142100 171000678 3615 3615 3615 3615 138
357 20250401 142000 170501808 3615 3615 3615 3615 0
358 20250401 141900 170501808 3615 3615 3615 3615 101
359 20250401 141800 170136693 3615 3615 3615 3615 0
360 20250401 141700 170136693 3615 3615 3615 3615 101
361 20250401 141600 169771578 3610 3610 3610 3610 20
362 20250401 141500 169699378 3610 3615 3615 3610 2046
363 20250401 141400 162311823 3620 3620 3620 3620 116
364 20250401 141300 161891903 3620 3630 3630 3620 130
365 20250401 141200 161421003 3630 3630 3630 3630 0
366 20250401 141100 161421003 3630 3630 3630 3630 0
367 20250401 141000 161421003 3630 3630 3630 3630 2
368 20250401 140900 161413743 3630 3630 3630 3630 10
369 20250401 140800 161377443 3620 3620 3620 3620 0
370 20250401 140700 161377443 3620 3620 3620 3620 0
371 20250401 140600 161377443 3620 3620 3620 3620 0
372 20250401 140500 161377443 3620 3620 3620 3620 0
373 20250401 140400 161377443 3620 3620 3620 3620 0
374 20250401 140300 161377443 3620 3620 3620 3620 0
375 20250401 140200 161377443 3620 3620 3620 3620 70
376 20250401 140100 161124043 3620 3625 3625 3620 324
377 20250401 140000 159949548 3625 3625 3625 3625 1
378 20250401 135900 159945923 3620 3620 3620 3620 0
379 20250401 135800 159945923 3620 3612 3620 3612 571
380 20250401 135700 157881237 3612 3612 3612 3612 0
381 20250401 135600 157881237 3612 3612 3612 3612 12
382 20250401 135500 157837893 3612 3612 3612 3612 0
383 20250401 135400 157837893 3612 3612 3612 3612 0
384 20250401 135300 157837893 3612 3612 3612 3612 197
385 20250401 135200 157126329 3612 3615 3615 3610 323
386 20250401 135100 155958778 3617 3620 3620 3615 736
387 20250401 135000 153294753 3620 3620 3620 3620 0
388 20250401 134900 153294753 3620 3620 3620 3620 0
389 20250401 134800 153294753 3620 3620 3620 3620 0
390 20250401 134700 153294753 3620 3620 3620 3620 0
391 20250401 134600 153294753 3620 3620 3620 3620 0
392 20250401 134500 153294753 3620 3620 3620 3620 0
393 20250401 134400 153294753 3620 3620 3620 3620 218
394 20250401 134300 152505593 3625 3625 3625 3625 37
395 20250401 134200 152371468 3620 3630 3630 3620 199
396 20250401 134100 151650008 3630 3630 3630 3630 0
397 20250401 134000 151650008 3630 3630 3630 3630 0
398 20250401 133900 151650008 3630 3630 3630 3630 0
399 20250401 133800 151650008 3630 3630 3630 3630 0
400 20250401 133700 151650008 3630 3630 3630 3630 0
401 20250401 133600 151650008 3630 3630 3630 3630 1
402 20250401 133500 151646378 3630 3630 3630 3630 10
403 20250401 133400 151610078 3630 3630 3630 3630 0
404 20250401 133300 151610078 3630 3630 3630 3630 2
405 20250401 133200 151602818 3630 3630 3630 3630 0
406 20250401 133100 151602818 3630 3630 3630 3630 4
407 20250401 133000 151588298 3625 3625 3625 3625 0
408 20250401 132900 151588298 3625 3625 3625 3625 0
409 20250401 132800 151588298 3625 3625 3625 3625 0
410 20250401 132700 151588298 3625 3625 3625 3625 0
411 20250401 132600 151588298 3625 3625 3625 3625 0
412 20250401 132500 151588298 3625 3625 3625 3625 0
413 20250401 132400 151588298 3625 3625 3625 3625 100
414 20250401 132300 151225798 3635 3635 3635 3635 0
415 20250401 132200 151225798 3635 3635 3635 3635 20
416 20250401 132100 151153098 3635 3635 3635 3635 0
417 20250401 132000 151153098 3635 3635 3635 3635 10
418 20250401 131900 151116748 3635 3635 3635 3635 1
419 20250401 131800 151113113 3635 3635 3635 3635 0
420 20250401 131700 151113113 3635 3635 3635 3635 0
421 20250401 131600 151113113 3635 3635 3635 3635 1
422 20250401 131500 151109478 3635 3635 3635 3635 0
423 20250401 131400 151109478 3635 3635 3635 3635 0
424 20250401 131300 151109478 3635 3635 3635 3635 256
425 20250401 131200 150178918 3635 3635 3635 3635 0
426 20250401 131100 150178918 3635 3635 3635 3635 50
427 20250401 131000 149997168 3640 3640 3640 3640 0
428 20250401 130900 149997168 3640 3630 3640 3630 301
429 20250401 130800 148902788 3630 3630 3630 3630 320
430 20250401 130700 147741188 3630 3630 3630 3630 0
431 20250401 130600 147741188 3630 3625 3630 3625 300
432 20250401 130500 146652263 3625 3625 3625 3625 310
433 20250401 130400 145528513 3620 3620 3620 3620 0
434 20250401 130300 145528513 3620 3625 3625 3620 623
435 20250401 130200 143270858 3625 3640 3640 3625 500
436 20250401 130100 141453833 3640 3640 3640 3640 0
437 20250401 130000 141453833 3640 3640 3640 3640 2
438 20250401 125900 141446553 3640 3640 3640 3640 50
439 20250401 125800 141264553 3640 3640 3640 3640 0
440 20250401 125700 141264553 3640 3640 3640 3640 10
441 20250401 125600 141228153 3640 3635 3640 3635 33
442 20250401 125500 141108048 3635 3635 3635 3635 0
443 20250401 125400 141108048 3635 3635 3635 3635 14
444 20250401 125300 141057158 3635 3630 3635 3630 239
445 20250401 125200 140189538 3645 3645 3645 3645 0
446 20250401 125100 140189538 3645 3645 3645 3645 12
447 20250401 125000 140145798 3645 3645 3645 3645 0
448 20250401 124900 140145798 3645 3645 3645 3645 1
449 20250401 124800 140142153 3640 3640 3640 3640 246
450 20250401 124700 139246713 3635 3635 3635 3635 454
451 20250401 124600 137596423 3635 3635 3635 3635 0
452 20250401 124500 137596423 3635 3635 3635 3635 1
453 20250401 124400 137592788 3635 3635 3635 3635 25
454 20250401 124300 137501913 3635 3635 3635 3635 1
455 20250401 124200 137498278 3635 3635 3635 3635 100
456 20250401 124100 137134778 3635 3635 3635 3635 0
457 20250401 124000 137134778 3635 3635 3635 3635 2
458 20250401 123900 137127508 3635 3635 3635 3635 0
459 20250401 123800 137127508 3635 3635 3635 3635 32
460 20250401 123700 137011188 3635 3635 3635 3635 5
461 20250401 123600 136993013 3630 3630 3630 3630 0
462 20250401 123500 136993013 3630 3630 3630 3630 0
463 20250401 123400 136993013 3630 3630 3630 3630 0
464 20250401 123300 136993013 3630 3630 3630 3630 342
465 20250401 123200 135751553 3625 3620 3625 3620 814
466 20250401 123100 132802133 3620 3620 3620 3620 1
467 20250401 123000 132798513 3615 3615 3615 3615 0
468 20250401 122900 132798513 3615 3615 3615 3615 14
469 20250401 122800 132747903 3615 3615 3615 3615 0
470 20250401 122700 132747903 3615 3615 3615 3615 118
471 20250401 122600 132321333 3615 3615 3615 3615 100
472 20250401 122500 131959833 3615 3605 3615 3605 28
473 20250401 122400 131858883 3605 3605 3605 3605 7
474 20250401 122300 131833648 3605 3605 3605 3605 7
475 20250401 122200 131808413 3605 3620 3620 3575 3514
476 20250401 122100 119175198 3620 3620 3620 3620 4
477 20250401 122000 119160718 3620 3620 3620 3620 1
478 20250401 121900 119157098 3610 3620 3620 3610 142
479 20250401 121800 118644373 3605 3655 3655 3605 283
480 20250401 121700 117621123 3640 3640 3640 3640 2
481 20250401 121600 117613843 3645 3645 3645 3645 11
482 20250401 121500 117573748 3645 3645 3645 3645 2
483 20250401 121400 117566458 3645 3655 3655 3645 851
484 20250401 121300 114456843 3660 3660 3660 3660 0
485 20250401 121200 114456843 3660 3660 3660 3660 10
486 20250401 121100 114420243 3660 3660 3660 3660 0
487 20250401 121000 114420243 3660 3660 3660 3660 0
488 20250401 120900 114420243 3660 3660 3660 3660 3
489 20250401 120800 114409263 3660 3660 3660 3660 0
490 20250401 120700 114409263 3660 3660 3660 3660 15
491 20250401 120600 114354363 3645 3645 3645 3645 0
492 20250401 120500 114354363 3645 3645 3645 3645 85
493 20250401 120400 114044538 3640 3640 3640 3600 3442
494 20250401 120300 101599328 3665 3665 3665 3665 7
495 20250401 120200 101573673 3665 3635 3665 3635 153
496 20250401 120100 101013543 3630 3680 3680 3615 2545
497 20250401 120000 91744528 3695 3695 3695 3695 0
498 20250401 115900 91744528 3695 3695 3695 3695 0
499 20250401 115800 91744528 3695 3695 3695 3695 0
500 20250401 115700 91744528 3695 3695 3695 3695 0
501 20250401 115600 91744528 3695 3695 3695 3695 0
502 20250401 115500 91744528 3695 3695 3695 3695 10
503 20250401 115400 91707578 3695 3685 3695 3685 20
504 20250401 115300 91633738 3680 3680 3680 3680 0
505 20250401 115200 91633738 3680 3680 3680 3680 0
506 20250401 115100 91633738 3680 3680 3680 3680 0
507 20250401 115000 91633738 3680 3680 3680 3680 0
508 20250401 114900 91633738 3680 3680 3680 3680 318
509 20250401 114800 90463498 3690 3690 3690 3690 0
510 20250401 114700 90463498 3690 3690 3690 3690 25
511 20250401 114600 90371248 3695 3695 3695 3695 51
512 20250401 114500 90182803 3680 3680 3680 3680 333
513 20250401 114400 88957363 3685 3685 3685 3685 381
514 20250401 114300 87553378 3705 3705 3705 3705 200
515 20250401 114200 86812378 3705 3705 3705 3705 0
516 20250401 114100 86812378 3705 3705 3705 3705 40
517 20250401 114000 86664178 3685 3685 3685 3685 4
518 20250401 113900 86649438 3685 3685 3685 3685 901
519 20250401 113800 83329253 3685 3710 3710 3680 1966
520 20250401 113700 76060638 3715 3730 3730 3715 626
521 20250401 113600 73730683 3740 3740 3740 3740 0
522 20250401 113500 73730683 3740 3740 3740 3740 0
523 20250401 113400 73730683 3740 3735 3740 3735 146
524 20250401 113300 73185263 3790 3790 3790 3790 0
525 20250401 113200 73185263 3790 3790 3790 3790 0
526 20250401 113100 73185263 3790 3790 3790 3790 0
527 20250401 113000 73185263 3790 3790 3790 3790 0
528 20250401 112900 73185263 3790 3790 3790 3790 0
529 20250401 112800 73185263 3790 3735 3790 3735 102
530 20250401 112700 72798738 3735 3800 3800 3730 513
531 20250401 112600 70870783 3800 3780 3800 3780 231
532 20250401 112500 69996678 3780 3735 3780 3735 137
533 20250401 112400 69481313 3730 3720 3730 3715 1144
534 20250401 112300 65225103 3715 3720 3720 3715 2
535 20250401 112200 65217668 3735 3735 3735 3735 0
536 20250401 112100 65217668 3735 3735 3735 3735 0
537 20250401 112000 65217668 3735 3715 3735 3715 520
538 20250401 111900 63280848 3710 3705 3710 3705 164
539 20250401 111800 62672473 3680 3700 3705 3680 135
540 20250401 111700 62172398 3675 3675 3675 3675 0
541 20250401 111600 62172398 3675 3675 3675 3675 0
542 20250401 111500 62172398 3675 3670 3675 3670 795
543 20250401 111400 59254273 3705 3705 3705 3705 27
544 20250401 111300 59154238 3705 3705 3705 3705 0
545 20250401 111200 59154238 3705 3705 3705 3705 0
546 20250401 111100 59154238 3705 3705 3705 3705 0
547 20250401 111000 59154238 3705 3690 3705 3690 1000
548 20250401 110900 55458663 3685 3685 3685 3685 0
549 20250401 110800 55458663 3685 3685 3685 3685 10
550 20250401 110700 55421813 3685 3685 3685 3685 20
551 20250401 110600 55348113 3690 3690 3690 3690 0
552 20250401 110500 55348113 3690 3690 3690 3690 0
553 20250401 110400 55348113 3690 3690 3690 3690 6
554 20250401 110300 55325973 3690 3690 3690 3690 0
555 20250401 110200 55325973 3690 3690 3690 3690 0
556 20250401 110100 55325973 3690 3690 3690 3690 11
557 20250401 110000 55285383 3695 3695 3695 3695 0
558 20250401 105900 55285383 3695 3690 3695 3690 20
559 20250401 105800 55211568 3690 3690 3690 3690 72
560 20250401 105700 54945888 3680 3680 3680 3680 26
561 20250401 105600 54850208 3680 3680 3680 3680 0
562 20250401 105500 54850208 3680 3680 3680 3680 2
563 20250401 105400 54842848 3680 3680 3685 3680 92
564 20250401 105300 54504228 3680 3680 3680 3680 0
565 20250401 105200 54504228 3680 3680 3680 3680 0
566 20250401 105100 54504228 3680 3680 3680 3680 0
567 20250401 105000 54504228 3680 3680 3680 3680 1
568 20250401 104900 54500548 3655 3655 3655 3655 0
569 20250401 104800 54500548 3655 3680 3680 3645 641
570 20250401 104700 52157018 3680 3680 3680 3680 0
571 20250401 104600 52157018 3680 3677 3680 3677 9
572 20250401 104500 52123910 3675 3675 3675 3675 0
573 20250401 104400 52123910 3675 3675 3675 3675 0
574 20250401 104300 52123910 3675 3675 3675 3675 0
575 20250401 104200 52123910 3675 3680 3680 3675 37
576 20250401 104100 51987760 3665 3665 3665 3665 0
577 20250401 104000 51987760 3665 3665 3665 3665 0
578 20250401 103900 51987760 3665 3665 3665 3665 0
579 20250401 103800 51987760 3665 3665 3665 3665 0
580 20250401 103700 51987760 3665 3665 3665 3665 9
581 20250401 103600 51954775 3665 3665 3665 3665 1
582 20250401 103500 51951110 3660 3660 3660 3660 0
583 20250401 103400 51951110 3660 3660 3660 3660 0
584 20250401 103300 51951110 3660 3660 3660 3660 12
585 20250401 103200 51907190 3660 3660 3660 3660 0
586 20250401 103100 51907190 3660 3660 3660 3660 5
587 20250401 103000 51888890 3660 3660 3660 3660 0
588 20250401 102900 51888890 3660 3685 3685 3655 96
589 20250401 102800 51537640 3685 3685 3685 3685 10
590 20250401 102700 51500790 3685 3685 3685 3685 0
591 20250401 102600 51500790 3685 3685 3685 3685 0
592 20250401 102500 51500790 3685 3685 3685 3685 0
593 20250401 102400 51500790 3685 3685 3685 3685 21
594 20250401 102300 51423405 3685 3685 3685 3685 0
595 20250401 102200 51423405 3685 3685 3685 3685 2
596 20250401 102100 51416035 3685 3685 3685 3685 0
597 20250401 102000 51416035 3685 3690 3690 3685 69
598 20250401 101900 51161450 3700 3700 3700 3700 0
599 20250401 101800 51161450 3700 3700 3700 3700 0
600 20250401 101700 51161450 3700 3700 3700 3700 0
601 20250401 101600 51161450 3700 3700 3700 3700 0
602 20250401 101500 51161450 3700 3680 3700 3680 30
603 20250401 101400 51050640 3660 3660 3660 3660 2
604 20250401 101300 51043320 3660 3660 3660 3660 0
605 20250401 101200 51043320 3660 3660 3660 3660 48
606 20250401 101100 50867640 3660 3655 3660 3655 223
607 20250401 101000 50052475 3655 3655 3655 3655 0
608 20250401 100900 50052475 3655 3655 3655 3655 1
609 20250401 100800 50048820 3650 3650 3650 3650 100
610 20250401 100700 49683820 3650 3655 3655 3650 700
611 20250401 100600 47127570 3660 3660 3660 3660 0
612 20250401 100500 47127570 3660 3660 3660 3660 1
613 20250401 100400 47123910 3660 3655 3660 3655 35
614 20250401 100300 46995910 3655 3655 3655 3655 0
615 20250401 100200 46995910 3655 3655 3655 3655 0
616 20250401 100100 46995910 3655 3655 3655 3655 0
617 20250401 100000 46995910 3655 3655 3655 3655 0
618 20250401 095900 46995910 3655 3655 3655 3655 2
619 20250401 095800 46988600 3655 3655 3655 3655 329
620 20250401 095700 45786105 3660 3660 3660 3660 0
621 20250401 095600 45786105 3660 3660 3660 3660 0
622 20250401 095500 45786105 3660 3660 3660 3660 13
623 20250401 095400 45738525 3660 3660 3660 3660 17
624 20250401 095300 45676305 3660 3660 3660 3660 56
625 20250401 095200 45471345 3665 3700 3700 3660 34
626 20250401 095100 45346705 3700 3700 3700 3700 1
627 20250401 095000 45343005 3700 3700 3700 3700 25
628 20250401 094900 45250505 3700 3700 3700 3700 3
629 20250401 094800 45239405 3700 3700 3700 3700 37
630 20250401 094700 45102505 3700 3700 3700 3700 19
631 20250401 094600 45032205 3700 3700 3700 3700 11
632 20250401 094500 44991505 3700 3680 3700 3680 600
633 20250401 094400 42775350 3680 3680 3680 3680 0
634 20250401 094300 42775350 3680 3680 3680 3680 1
635 20250401 094200 42771670 3650 3655 3655 3650 637
636 20250401 094100 40445505 3680 3680 3680 3680 55
637 20250401 094000 40243105 3660 3660 3660 3660 0
638 20250401 093900 40243105 3660 3660 3660 3660 12
639 20250401 093800 40199185 3660 3660 3660 3660 0
640 20250401 093700 40199185 3660 3660 3660 3660 30
641 20250401 093600 40089385 3655 3655 3655 3655 0
642 20250401 093500 40089385 3655 3655 3655 3655 1
643 20250401 093400 40085730 3655 3665 3665 3655 726
644 20250401 093300 37430030 3680 3665 3680 3665 2
645 20250401 093200 37422685 3675 3675 3675 3675 10
646 20250401 093100 37385935 3675 3675 3675 3675 157
647 20250401 093000 36808960 3675 3675 3675 3675 1
648 20250401 092900 36805285 3685 3685 3685 3685 0
649 20250401 092800 36805285 3685 3685 3685 3685 0
650 20250401 092700 36805285 3685 3685 3685 3685 1
651 20250401 092600 36801600 3685 3685 3685 3685 11
652 20250401 092500 36761065 3685 3685 3685 3685 0
653 20250401 092400 36761065 3685 3685 3685 3685 3
654 20250401 092300 36750010 3685 3670 3685 3655 75
655 20250401 092200 36474810 3680 3680 3680 3680 3
656 20250401 092100 36463770 3680 3680 3680 3680 100
657 20250401 092000 36095770 3680 3680 3680 3680 105
658 20250401 091900 35709370 3685 3685 3685 3685 12
659 20250401 091800 35665150 3685 3670 3685 3670 32
660 20250401 091700 35547530 3650 3685 3685 3650 469
661 20250401 091600 33824495 3705 3705 3705 3705 4
662 20250401 091500 33809675 3710 3710 3710 3710 51
663 20250401 091400 33620465 3710 3710 3710 3710 0
664 20250401 091300 33620465 3710 3710 3710 3710 87
665 20250401 091200 33297695 3710 3710 3710 3710 15
666 20250401 091100 33242045 3710 3710 3710 3710 0
667 20250401 091000 33242045 3710 3710 3710 3710 2
668 20250401 090900 33234625 3695 3695 3695 3695 10
669 20250401 090800 33197675 3695 3695 3695 3695 1
670 20250401 090700 33193980 3700 3710 3710 3700 113
671 20250401 090600 32775830 3710 3710 3710 3675 302
672 20250401 090500 31665910 3705 3715 3715 3705 14
673 20250401 090400 31614030 3700 3710 3710 3700 65
674 20250401 090300 31372980 3710 3700 3715 3655 4065
675 20250401 090200 16512140 3700 3700 3715 3700 4061
676 20250401 090100 1445970 3710 3710 3710 3710 31
677 20250401 090000 1330960 3720 3625 3720 3625 367