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

678
094800/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,678 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,201600,68226235,4190,4190,4190,4190,5455
20250401,201500,68226235,4190,4190,4190,4190,0
20250401,201400,68226235,4190,4190,4190,4190,0
20250401,201300,68226235,4190,4190,4190,4190,0
20250401,201200,68226235,4190,4190,4190,4190,0
20250401,201100,68226235,4190,4190,4190,4190,0
20250401,201000,68226235,4190,4190,4190,4190,0
20250401,200900,68226235,4190,4190,4190,4190,0
20250401,200800,68226235,4190,4190,4190,4190,0
20250401,200700,68226235,4190,4190,4190,4190,0
20250401,200600,68226235,4190,4190,4190,4190,0
20250401,200500,68226235,4190,4190,4190,4190,0
20250401,200400,68226235,4190,4190,4190,4190,0
20250401,200300,68226235,4190,4190,4190,4190,0
20250401,200200,68226235,4190,4190,4190,4190,0
20250401,200100,68226235,4190,4190,4190,4190,0
20250401,200000,68226235,4190,4190,4190,4190,0
20250401,195900,68226235,4190,4190,4190,4190,0
20250401,195800,68226235,4190,4190,4190,4190,0
20250401,195700,68226235,4190,4190,4190,4190,0
20250401,195600,68226235,4190,4190,4190,4190,0
20250401,195500,68226235,4190,4190,4190,4190,0
20250401,195400,68226235,4190,4190,4190,4190,0
20250401,195300,68226235,4190,4190,4190,4190,0
20250401,195200,68226235,4190,4190,4190,4190,0
20250401,195100,68226235,4190,4190,4190,4190,0
20250401,195000,68226235,4190,4190,4190,4190,0
20250401,194900,68226235,4190,4190,4190,4190,0
20250401,194800,68226235,4190,4190,4190,4190,0
20250401,194700,68226235,4190,4190,4190,4190,0
20250401,194600,68226235,4190,4190,4190,4190,5455
20250401,194500,68226235,4190,4190,4190,4190,0
20250401,194400,68226235,4190,4190,4190,4190,0
20250401,194300,68226235,4190,4190,4190,4190,0
20250401,194200,68226235,4190,4190,4190,4190,0
20250401,194100,68226235,4190,4190,4190,4190,0
20250401,194000,68226235,4190,4190,4190,4190,0
20250401,193900,68226235,4190,4190,4190,4190,0
20250401,193800,68226235,4190,4190,4190,4190,0
20250401,193700,68226235,4190,4190,4190,4190,0
20250401,193600,68226235,4190,4190,4190,4190,0
20250401,193500,68226235,4190,4190,4190,4190,0
20250401,193400,68226235,4190,4190,4190,4190,0
20250401,193300,68226235,4190,4190,4190,4190,0
20250401,193200,68226235,4190,4190,4190,4190,0
20250401,193100,68226235,4190,4190,4190,4190,0
20250401,193000,68226235,4190,4190,4190,4190,0
20250401,192900,68226235,4190,4190,4190,4190,0
20250401,192800,68226235,4190,4190,4190,4190,0
20250401,192700,68226235,4190,4190,4190,4190,0
20250401,192600,68226235,4190,4190,4190,4190,0
20250401,192500,68226235,4190,4190,4190,4190,0
20250401,192400,68226235,4190,4190,4190,4190,0
20250401,192300,68226235,4190,4190,4190,4190,0
20250401,192200,68226235,4190,4190,4190,4190,0
20250401,192100,68226235,4190,4190,4190,4190,0
20250401,192000,68226235,4190,4190,4190,4190,0
20250401,191900,68226235,4190,4190,4190,4190,0
20250401,191800,68226235,4190,4190,4190,4190,0
20250401,191700,68226235,4190,4190,4190,4190,0
20250401,191600,68226235,4190,4190,4190,4190,5455
20250401,191500,68226235,4190,4190,4190,4190,0
20250401,191400,68226235,4190,4190,4190,4190,0
20250401,191300,68226235,4190,4190,4190,4190,0
20250401,191200,68226235,4190,4190,4190,4190,0
20250401,191100,68226235,4190,4190,4190,4190,0
20250401,191000,68226235,4190,4190,4190,4190,0
20250401,190900,68226235,4190,4190,4190,4190,0
20250401,190800,68226235,4190,4190,4190,4190,0
20250401,190700,68226235,4190,4190,4190,4190,0
20250401,190600,68226235,4190,4190,4190,4190,0
20250401,190500,68226235,4190,4190,4190,4190,0
20250401,190400,68226235,4190,4190,4190,4190,0
20250401,190300,68226235,4190,4190,4190,4190,0
20250401,190200,68226235,4190,4190,4190,4190,0
20250401,190100,68226235,4190,4190,4190,4190,0
20250401,190000,68226235,4190,4190,4190,4190,0
20250401,185900,68226235,4190,4190,4190,4190,0
20250401,185800,68226235,4190,4190,4190,4190,0
20250401,185700,68226235,4190,4190,4190,4190,0
20250401,185600,68226235,4190,4190,4190,4190,0
20250401,185500,68226235,4190,4190,4190,4190,0
20250401,185400,68226235,4190,4190,4190,4190,0
20250401,185300,68226235,4190,4190,4190,4190,0
20250401,185200,68226235,4190,4190,4190,4190,0
20250401,185100,68226235,4190,4190,4190,4190,0
20250401,185000,68226235,4190,4190,4190,4190,0
20250401,184900,68226235,4190,4190,4190,4190,0
20250401,184800,68226235,4190,4190,4190,4190,0
20250401,184700,68226235,4190,4190,4190,4190,0
20250401,184600,68226235,4190,4190,4190,4190,5455
20250401,184500,68226235,4190,4190,4190,4190,0
20250401,184400,68226235,4190,4190,4190,4190,0
20250401,184300,68226235,4190,4190,4190,4190,0
20250401,184200,68226235,4190,4190,4190,4190,0
20250401,184100,68226235,4190,4190,4190,4190,0
20250401,184000,68226235,4190,4190,4190,4190,0
20250401,183900,68226235,4190,4190,4190,4190,0
20250401,183800,68226235,4190,4190,4190,4190,0
20250401,183700,68226235,4190,4190,4190,4190,0
20250401,183600,68226235,4190,4190,4190,4190,0
20250401,183500,68226235,4190,4190,4190,4190,0
20250401,183400,68226235,4190,4190,4190,4190,0
20250401,183300,68226235,4190,4190,4190,4190,0
20250401,183200,68226235,4190,4190,4190,4190,0
20250401,183100,68226235,4190,4190,4190,4190,0
20250401,183000,68226235,4190,4190,4190,4190,0
20250401,182900,68226235,4190,4190,4190,4190,0
20250401,182800,68226235,4190,4190,4190,4190,0
20250401,182700,68226235,4190,4190,4190,4190,0
20250401,182600,68226235,4190,4190,4190,4190,0
20250401,182500,68226235,4190,4190,4190,4190,0
20250401,182400,68226235,4190,4190,4190,4190,0
20250401,182300,68226235,4190,4190,4190,4190,0
20250401,182200,68226235,4190,4190,4190,4190,0
20250401,182100,68226235,4190,4190,4190,4190,0
20250401,182000,68226235,4190,4190,4190,4190,0
20250401,181900,68226235,4190,4190,4190,4190,0
20250401,181800,68226235,4190,4190,4190,4190,0
20250401,181700,68226235,4190,4190,4190,4190,0
20250401,181600,68226235,4190,4190,4190,4190,5455
20250401,181500,68226235,4190,4190,4190,4190,0
20250401,181400,68226235,4190,4190,4190,4190,0
20250401,181300,68226235,4190,4190,4190,4190,0
20250401,181200,68226235,4190,4190,4190,4190,0
20250401,181100,68226235,4190,4190,4190,4190,0
20250401,181000,68226235,4190,4190,4190,4190,0
20250401,180900,68226235,4190,4190,4190,4190,0
20250401,180800,68226235,4190,4190,4190,4190,0
20250401,180700,68226235,4190,4190,4190,4190,0
20250401,180600,68226235,4190,4190,4190,4190,0
20250401,180500,68226235,4190,4190,4190,4190,0
20250401,180400,68226235,4190,4190,4190,4190,0
20250401,180300,68226235,4190,4190,4190,4190,0
20250401,180200,68226235,4190,4190,4190,4190,0
20250401,180100,68226235,4190,4190,4190,4190,0
20250401,180000,68226235,4190,4190,4190,4190,0
20250401,175900,68226235,4190,4190,4190,4190,0
20250401,175800,68226235,4190,4190,4190,4190,0
20250401,175700,68226235,4190,4190,4190,4190,0
20250401,175600,68226235,4190,4190,4190,4190,0
20250401,175500,68226235,4190,4190,4190,4190,0
20250401,175400,68226235,4190,4190,4190,4190,0
20250401,175300,68226235,4190,4190,4190,4190,0
20250401,175200,68226235,4190,4190,4190,4190,0
20250401,175100,68226235,4190,4190,4190,4190,0
20250401,175000,68226235,4190,4190,4190,4190,0
20250401,174900,68226235,4190,4190,4190,4190,0
20250401,174800,68226235,4190,4190,4190,4190,0
20250401,174700,68226235,4190,4190,4190,4190,0
20250401,174600,68226235,4190,4190,4190,4190,5455
20250401,174500,68226235,4190,4190,4190,4190,0
20250401,174400,68226235,4190,4190,4190,4190,0
20250401,174300,68226235,4190,4190,4190,4190,0
20250401,174200,68226235,4190,4190,4190,4190,0
20250401,174100,68226235,4190,4190,4190,4190,0
20250401,174000,68226235,4190,4190,4190,4190,0
20250401,173900,68226235,4190,4190,4190,4190,0
20250401,173800,68226235,4190,4190,4190,4190,0
20250401,173700,68226235,4190,4190,4190,4190,0
20250401,173600,68226235,4190,4190,4190,4190,0
20250401,173500,68226235,4190,4190,4190,4190,0
20250401,173400,68226235,4190,4190,4190,4190,0
20250401,173300,68226235,4190,4190,4190,4190,0
20250401,173200,68226235,4190,4190,4190,4190,0
20250401,173100,68226235,4190,4190,4190,4190,0
20250401,173000,68226235,4190,4190,4190,4190,0
20250401,172900,68226235,4190,4190,4190,4190,0
20250401,172800,68226235,4190,4190,4190,4190,0
20250401,172700,68226235,4190,4190,4190,4190,0
20250401,172600,68226235,4190,4190,4190,4190,0
20250401,172500,68226235,4190,4190,4190,4190,0
20250401,172400,68226235,4190,4190,4190,4190,0
20250401,172300,68226235,4190,4190,4190,4190,0
20250401,172200,68226235,4190,4190,4190,4190,0
20250401,172100,68226235,4190,4190,4190,4190,0
20250401,172000,68226235,4190,4190,4190,4190,0
20250401,171900,68226235,4190,4190,4190,4190,0
20250401,171800,68226235,4190,4190,4190,4190,0
20250401,171700,68226235,4190,4190,4190,4190,0
20250401,171600,68226235,4190,4190,4190,4190,5455
20250401,171500,68226235,4190,4190,4190,4190,0
20250401,171400,68226235,4190,4190,4190,4190,0
20250401,171300,68226235,4190,4190,4190,4190,0
20250401,171200,68226235,4190,4190,4190,4190,0
20250401,171100,68226235,4190,4190,4190,4190,0
20250401,171000,68226235,4190,4190,4190,4190,0
20250401,170900,68226235,4190,4190,4190,4190,0
20250401,170800,68226235,4190,4190,4190,4190,0
20250401,170700,68226235,4190,4190,4190,4190,0
20250401,170600,68226235,4190,4190,4190,4190,0
20250401,170500,68226235,4190,4190,4190,4190,0
20250401,170400,68226235,4190,4190,4190,4190,0
20250401,170300,68226235,4190,4190,4190,4190,0
20250401,170200,68226235,4190,4190,4190,4190,0
20250401,170100,68226235,4190,4190,4190,4190,0
20250401,170000,68226235,4190,4190,4190,4190,0
20250401,165900,68226235,4190,4190,4190,4190,0
20250401,165800,68226235,4190,4190,4190,4190,0
20250401,165700,68226235,4190,4190,4190,4190,0
20250401,165600,68226235,4190,4190,4190,4190,0
20250401,165500,68226235,4190,4190,4190,4190,0
20250401,165400,68226235,4190,4190,4190,4190,0
20250401,165300,68226235,4190,4190,4190,4190,0
20250401,165200,68226235,4190,4190,4190,4190,0
20250401,165100,68226235,4190,4190,4190,4190,0
20250401,165000,68226235,4190,4190,4190,4190,0
20250401,164900,68226235,4190,4190,4190,4190,0
20250401,164800,68226235,4190,4190,4190,4190,0
20250401,164700,68226235,4190,4190,4190,4190,0
20250401,164600,68226235,4190,4190,4190,4190,5455
20250401,164500,68226235,4190,4190,4190,4190,0
20250401,164400,68226235,4190,4190,4190,4190,0
20250401,164300,68226235,4190,4190,4190,4190,0
20250401,164200,68226235,4190,4190,4190,4190,0
20250401,164100,68226235,4190,4190,4190,4190,0
20250401,164000,68226235,4190,4190,4190,4190,0
20250401,163900,68226235,4190,4190,4190,4190,0
20250401,163800,68226235,4190,4190,4190,4190,0
20250401,163700,68226235,4190,4190,4190,4190,0
20250401,163600,68226235,4190,4190,4190,4190,0
20250401,163500,68226235,4190,4190,4190,4190,0
20250401,163400,68226235,4190,4190,4190,4190,0
20250401,163300,68226235,4190,4190,4190,4190,0
20250401,163200,68226235,4190,4190,4190,4190,0
20250401,163100,68226235,4190,4190,4190,4190,0
20250401,163000,68226235,4190,4190,4190,4190,0
20250401,162900,68226235,4190,4190,4190,4190,0
20250401,162800,68226235,4190,4190,4190,4190,0
20250401,162700,68226235,4190,4190,4190,4190,0
20250401,162600,68226235,4190,4190,4190,4190,0
20250401,162500,68226235,4190,4190,4190,4190,0
20250401,162400,68226235,4190,4190,4190,4190,0
20250401,162300,68226235,4190,4190,4190,4190,0
20250401,162200,68226235,4190,4190,4190,4190,0
20250401,162100,68226235,4190,4190,4190,4190,0
20250401,162000,68226235,4190,4190,4190,4190,0
20250401,161900,68226235,4190,4190,4190,4190,0
20250401,161800,68226235,4190,4190,4190,4190,0
20250401,161700,68226235,4190,4190,4190,4190,0
20250401,161600,68226235,4190,4190,4190,4190,5455
20250401,161500,68226235,4190,4190,4190,4190,0
20250401,161400,68226235,4190,4190,4190,4190,0
20250401,161300,68226235,4190,4190,4190,4190,0
20250401,161200,68226235,4190,4190,4190,4190,0
20250401,161100,68226235,4190,4190,4190,4190,0
20250401,161000,68226235,4190,4190,4190,4190,0
20250401,160900,68226235,4190,4190,4190,4190,0
20250401,160800,68226235,4190,4190,4190,4190,0
20250401,160700,68226235,4190,4190,4190,4190,0
20250401,160600,68226235,4190,4190,4190,4190,0
20250401,160500,68226235,4190,4190,4190,4190,0
20250401,160400,68226235,4190,4190,4190,4190,0
20250401,160300,68226235,4190,4190,4190,4190,0
20250401,160200,68226235,4190,4190,4190,4190,0
20250401,160100,68226235,4190,4190,4190,4190,0
20250401,160000,68226235,4190,4190,4190,4190,0
20250401,155900,68226235,4190,4190,4190,4190,0
20250401,155800,68226235,4190,4190,4190,4190,0
20250401,155700,68226235,4190,4190,4190,4190,0
20250401,155600,68226235,4190,4190,4190,4190,0
20250401,155500,68226235,4190,4190,4190,4190,0
20250401,155400,68226235,4190,4190,4190,4190,0
20250401,155300,68226235,4190,4190,4190,4190,0
20250401,155200,68226235,4190,4190,4190,4190,0
20250401,155100,68226235,4190,4190,4190,4190,0
20250401,155000,68226235,4190,4190,4190,4190,0
20250401,154900,68226235,4190,4190,4190,4190,0
20250401,154800,68226235,4190,4190,4190,4190,0
20250401,154700,68226235,4190,4190,4190,4190,0
20250401,154600,68226235,4190,4190,4190,4190,5455
20250401,154500,68226235,4190,4190,4190,4190,0
20250401,154400,68226235,4190,4190,4190,4190,0
20250401,154300,68226235,4190,4190,4190,4190,0
20250401,154200,68226235,4190,4190,4190,4190,0
20250401,154100,68226235,4190,4190,4190,4190,0
20250401,154000,68226235,4190,4190,4190,4190,0
20250401,153900,68226235,4190,4190,4190,4190,0
20250401,153800,68226235,4190,4190,4190,4190,0
20250401,153700,68226235,4190,4190,4190,4190,0
20250401,153600,68226235,4190,4190,4190,4190,0
20250401,153500,68226235,4190,4190,4190,4190,0
20250401,153400,68226235,4190,4190,4190,4190,0
20250401,153300,68226235,4190,4190,4190,4190,0
20250401,153200,68226235,4190,4190,4190,4190,0
20250401,153100,68226235,4190,4190,4190,4190,0
20250401,153000,68226235,4190,4190,4190,4190,5455
20250401,152900,45369785,4215,4215,4215,4215,0
20250401,152800,45369785,4215,4215,4215,4215,0
20250401,152700,45369785,4215,4215,4215,4215,0
20250401,152600,45369785,4215,4215,4215,4215,0
20250401,152500,45369785,4215,4215,4215,4215,0
20250401,152400,45369785,4215,4215,4215,4215,0
20250401,152300,45369785,4215,4215,4215,4215,0
20250401,152200,45369785,4215,4215,4215,4215,0
20250401,152100,45369785,4215,4215,4215,4215,0
20250401,152000,45369785,4215,4215,4215,4215,0
20250401,151900,45369785,4215,4215,4215,4215,0
20250401,151800,45369785,4215,4225,4225,4215,420
20250401,151700,43599345,4240,4240,4240,4240,0
20250401,151600,43599345,4240,4240,4240,4240,0
20250401,151500,43599345,4240,4240,4240,4240,24
20250401,151400,43497585,4240,4240,4240,4240,4
20250401,151300,43480625,4235,4235,4235,4235,27
20250401,151200,43366280,4240,4240,4240,4240,0
20250401,151100,43366280,4240,4240,4240,4240,1
20250401,151000,43362040,4240,4240,4240,4240,6
20250401,150900,43336600,4240,4240,4240,4240,0
20250401,150800,43336600,4240,4240,4240,4240,302
20250401,150700,42056120,4240,4240,4240,4240,0
20250401,150600,42056120,4240,4240,4240,4240,0
20250401,150500,42056120,4240,4240,4240,4240,0
20250401,150400,42056120,4240,4240,4240,4240,0
20250401,150300,42056120,4240,4240,4240,4240,0
20250401,150200,42056120,4240,4240,4240,4240,1
20250401,150100,42051880,4240,4240,4240,4240,5
20250401,150000,42030680,4240,4240,4240,4240,28
20250401,145900,41911960,4240,4240,4240,4240,0
20250401,145800,41911960,4240,4240,4240,4240,8
20250401,145700,41878040,4240,4240,4240,4240,0
20250401,145600,41878040,4240,4240,4240,4240,55
20250401,145500,41644840,4240,4240,4240,4240,85
20250401,145400,41284440,4240,4240,4240,4240,0
20250401,145300,41284440,4240,4240,4240,4240,26
20250401,145200,41174200,4235,4235,4235,4235,0
20250401,145100,41174200,4235,4235,4235,4235,85
20250401,145000,40814225,4220,4220,4220,4220,277
20250401,144900,39645285,4220,4235,4235,4220,2866
20250401,144800,27542000,4240,4240,4240,4240,0
20250401,144700,27542000,4240,4240,4240,4240,0
20250401,144600,27542000,4240,4240,4240,4240,0
20250401,144500,27542000,4240,4240,4240,4240,0
20250401,144400,27542000,4240,4240,4240,4240,0
20250401,144300,27542000,4240,4240,4240,4240,0
20250401,144200,27542000,4240,4240,4240,4240,0
20250401,144100,27542000,4240,4240,4240,4240,0
20250401,144000,27542000,4240,4240,4240,4240,2
20250401,143900,27533520,4235,4235,4235,4235,6
20250401,143800,27508110,4235,4235,4235,4235,9
20250401,143700,27469995,4235,4235,4235,4235,30
20250401,143600,27342945,4235,4230,4235,4230,199
20250401,143500,26501045,4235,4235,4235,4235,1
20250401,143400,26496810,4235,4235,4235,4235,0
20250401,143300,26496810,4235,4235,4235,4235,0
20250401,143200,26496810,4235,4235,4235,4235,0
20250401,143100,26496810,4235,4235,4235,4235,0
20250401,143000,26496810,4235,4235,4235,4235,0
20250401,142900,26496810,4235,4235,4235,4235,0
20250401,142800,26496810,4235,4235,4235,4235,0
20250401,142700,26496810,4235,4235,4235,4235,0
20250401,142600,26496810,4235,4235,4235,4235,0
20250401,142500,26496810,4235,4235,4235,4235,0
20250401,142400,26496810,4235,4235,4235,4235,0
20250401,142300,26496810,4235,4235,4235,4235,0
20250401,142200,26496810,4235,4235,4235,4235,0
20250401,142100,26496810,4235,4235,4235,4235,1
20250401,142000,26492575,4235,4235,4235,4235,4
20250401,141900,26475635,4235,4235,4235,4235,0
20250401,141800,26475635,4235,4235,4235,4235,0
20250401,141700,26475635,4235,4235,4235,4235,0
20250401,141600,26475635,4235,4235,4235,4235,0
20250401,141500,26475635,4235,4235,4235,4235,0
20250401,141400,26475635,4235,4235,4235,4235,0
20250401,141300,26475635,4235,4235,4235,4235,0
20250401,141200,26475635,4235,4235,4235,4235,0
20250401,141100,26475635,4235,4235,4235,4235,0
20250401,141000,26475635,4235,4235,4235,4235,0
20250401,140900,26475635,4235,4235,4235,4235,0
20250401,140800,26475635,4235,4235,4235,4235,0
20250401,140700,26475635,4235,4235,4235,4235,0
20250401,140600,26475635,4235,4235,4235,4235,0
20250401,140500,26475635,4235,4235,4235,4235,1
20250401,140400,26471400,4235,4235,4235,4235,0
20250401,140300,26471400,4235,4235,4235,4235,7
20250401,140200,26441755,4230,4235,4235,4230,19
20250401,140100,26361380,4235,4235,4235,4235,1
20250401,140000,26357145,4235,4235,4235,4235,5
20250401,135900,26335970,4235,4235,4235,4235,21
20250401,135800,26247035,4240,4240,4240,4240,15
20250401,135700,26183435,4240,4240,4240,4240,102
20250401,135600,25750955,4240,4240,4240,4240,2
20250401,135500,25742475,4240,4240,4240,4240,7
20250401,135400,25712795,4240,4240,4240,4240,9
20250401,135300,25674635,4240,4240,4240,4240,42
20250401,135200,25496555,4240,4235,4240,4235,33
20250401,135100,25356700,4235,4235,4235,4235,0
20250401,135000,25356700,4235,4235,4235,4235,231
20250401,134900,24378415,4235,4235,4235,4235,0
20250401,134800,24378415,4235,4235,4235,4235,275
20250401,134700,23213790,4240,4240,4240,4240,236
20250401,134600,22213150,4240,4240,4240,4240,0
20250401,134500,22213150,4240,4240,4240,4240,0
20250401,134400,22213150,4240,4240,4240,4240,2
20250401,134300,22204670,4240,4240,4240,4240,0
20250401,134200,22204670,4240,4240,4240,4240,21
20250401,134100,22115630,4240,4240,4240,4240,22
20250401,134000,22022350,4240,4235,4240,4235,117
20250401,133900,21526320,4240,4240,4240,4240,1100
20250401,133800,16862320,4240,4240,4240,4240,0
20250401,133700,16862320,4240,4240,4240,4240,0
20250401,133600,16862320,4240,4240,4240,4240,0
20250401,133500,16862320,4240,4240,4240,4240,0
20250401,133400,16862320,4240,4240,4240,4240,0
20250401,133300,16862320,4240,4240,4240,4240,0
20250401,133200,16862320,4240,4240,4240,4240,0
20250401,133100,16862320,4240,4240,4240,4240,0
20250401,133000,16862320,4240,4240,4240,4240,0
20250401,132900,16862320,4240,4240,4240,4240,0
20250401,132800,16862320,4240,4240,4240,4240,0
20250401,132700,16862320,4240,4240,4240,4240,0
20250401,132600,16862320,4240,4240,4240,4240,0
20250401,132500,16862320,4240,4240,4240,4240,0
20250401,132400,16862320,4240,4240,4240,4240,0
20250401,132300,16862320,4240,4240,4240,4240,0
20250401,132200,16862320,4240,4240,4240,4240,0
20250401,132100,16862320,4240,4240,4240,4240,0
20250401,132000,16862320,4240,4240,4240,4240,0
20250401,131900,16862320,4240,4240,4240,4240,0
20250401,131800,16862320,4240,4240,4240,4240,0
20250401,131700,16862320,4240,4240,4240,4240,0
20250401,131600,16862320,4240,4240,4240,4240,0
20250401,131500,16862320,4240,4240,4240,4240,0
20250401,131400,16862320,4240,4240,4240,4240,0
20250401,131300,16862320,4240,4240,4240,4240,0
20250401,131200,16862320,4240,4240,4240,4240,0
20250401,131100,16862320,4240,4240,4240,4240,0
20250401,131000,16862320,4240,4240,4240,4240,0
20250401,130900,16862320,4240,4240,4240,4240,0
20250401,130800,16862320,4240,4240,4240,4240,0
20250401,130700,16862320,4240,4240,4240,4240,0
20250401,130600,16862320,4240,4240,4240,4240,0
20250401,130500,16862320,4240,4240,4240,4240,0
20250401,130400,16862320,4240,4240,4240,4240,0
20250401,130300,16862320,4240,4240,4240,4240,0
20250401,130200,16862320,4240,4240,4240,4240,0
20250401,130100,16862320,4240,4240,4240,4240,0
20250401,130000,16862320,4240,4240,4240,4240,0
20250401,125900,16862320,4240,4240,4240,4240,0
20250401,125800,16862320,4240,4240,4240,4240,0
20250401,125700,16862320,4240,4240,4240,4240,0
20250401,125600,16862320,4240,4240,4240,4240,0
20250401,125500,16862320,4240,4240,4240,4240,0
20250401,125400,16862320,4240,4240,4240,4240,0
20250401,125300,16862320,4240,4240,4240,4240,0
20250401,125200,16862320,4240,4240,4240,4240,0
20250401,125100,16862320,4240,4240,4240,4240,0
20250401,125000,16862320,4240,4240,4240,4240,0
20250401,124900,16862320,4240,4240,4240,4240,0
20250401,124800,16862320,4240,4240,4240,4240,0
20250401,124700,16862320,4240,4240,4240,4240,1
20250401,124600,16858080,4240,4240,4240,4240,11
20250401,124500,16811440,4240,4240,4240,4240,0
20250401,124400,16811440,4240,4240,4240,4240,0
20250401,124300,16811440,4240,4240,4240,4240,0
20250401,124200,16811440,4240,4240,4240,4240,0
20250401,124100,16811440,4240,4240,4240,4240,0
20250401,124000,16811440,4240,4240,4240,4240,1
20250401,123900,16807200,4240,4240,4240,4240,0
20250401,123800,16807200,4240,4235,4240,4235,7
20250401,123700,16777550,4240,4240,4240,4240,0
20250401,123600,16777550,4240,4240,4240,4240,0
20250401,123500,16777550,4240,4240,4240,4240,0
20250401,123400,16777550,4240,4240,4240,4240,0
20250401,123300,16777550,4240,4240,4240,4240,0
20250401,123200,16777550,4240,4240,4240,4240,0
20250401,123100,16777550,4240,4240,4240,4240,2
20250401,123000,16769070,4240,4240,4240,4240,19
20250401,122900,16688510,4240,4240,4240,4240,0
20250401,122800,16688510,4240,4245,4245,4235,366
20250401,122700,15138270,4250,4250,4250,4250,2
20250401,122600,15129770,4250,4250,4250,4250,25
20250401,122500,15023520,4245,4245,4245,4245,0
20250401,122400,15023520,4245,4245,4245,4245,0
20250401,122300,15023520,4245,4245,4245,4245,0
20250401,122200,15023520,4245,4245,4245,4245,0
20250401,122100,15023520,4245,4245,4245,4245,0
20250401,122000,15023520,4245,4245,4245,4245,0
20250401,121900,15023520,4245,4245,4245,4245,0
20250401,121800,15023520,4245,4245,4245,4245,0
20250401,121700,15023520,4245,4245,4245,4245,0
20250401,121600,15023520,4245,4245,4245,4245,0
20250401,121500,15023520,4245,4245,4245,4245,0
20250401,121400,15023520,4245,4245,4245,4245,0
20250401,121300,15023520,4245,4245,4245,4245,0
20250401,121200,15023520,4245,4245,4245,4245,1
20250401,121100,15019275,4250,4250,4250,4250,0
20250401,121000,15019275,4250,4250,4250,4250,1
20250401,120900,15015025,4250,4250,4250,4250,1
20250401,120800,15010775,4245,4245,4245,4245,9
20250401,120700,14972570,4230,4230,4230,4230,0
20250401,120600,14972570,4230,4230,4230,4230,0
20250401,120500,14972570,4230,4230,4230,4230,0
20250401,120400,14972570,4230,4230,4230,4230,0
20250401,120300,14972570,4230,4230,4230,4230,0
20250401,120200,14972570,4230,4230,4230,4230,0
20250401,120100,14972570,4230,4230,4230,4230,0
20250401,120000,14972570,4230,4230,4230,4230,0
20250401,115900,14972570,4230,4230,4230,4230,0
20250401,115800,14972570,4230,4230,4230,4230,0
20250401,115700,14972570,4230,4230,4230,4230,0
20250401,115600,14972570,4230,4230,4230,4230,0
20250401,115500,14972570,4230,4230,4230,4230,0
20250401,115400,14972570,4230,4230,4230,4230,0
20250401,115300,14972570,4230,4230,4230,4230,0
20250401,115200,14972570,4230,4230,4230,4230,0
20250401,115100,14972570,4230,4225,4230,4225,146
20250401,115000,14355715,4225,4225,4225,4225,0
20250401,114900,14355715,4225,4225,4225,4225,0
20250401,114800,14355715,4225,4225,4225,4225,0
20250401,114700,14355715,4225,4225,4225,4225,0
20250401,114600,14355715,4225,4225,4225,4225,2
20250401,114500,14347265,4225,4225,4225,4225,6
20250401,114400,14321915,4225,4225,4225,4225,64
20250401,114300,14051515,4225,4225,4225,4225,1
20250401,114200,14047290,4225,4225,4225,4225,0
20250401,114100,14047290,4225,4225,4225,4225,5
20250401,114000,14026165,4225,4225,4225,4225,0
20250401,113900,14026165,4225,4225,4225,4225,38
20250401,113800,13865615,4220,4220,4220,4220,212
20250401,113700,12970975,4220,4220,4220,4220,0
20250401,113600,12970975,4220,4220,4220,4220,0
20250401,113500,12970975,4220,4220,4220,4220,0
20250401,113400,12970975,4220,4220,4220,4220,0
20250401,113300,12970975,4220,4220,4220,4220,0
20250401,113200,12970975,4220,4220,4220,4220,0
20250401,113100,12970975,4220,4220,4220,4220,0
20250401,113000,12970975,4220,4220,4220,4220,0
20250401,112900,12970975,4220,4220,4220,4220,0
20250401,112800,12970975,4220,4220,4220,4220,7
20250401,112700,12941435,4220,4220,4220,4220,14
20250401,112600,12882355,4220,4220,4220,4220,25
20250401,112500,12776855,4220,4220,4220,4220,0
20250401,112400,12776855,4220,4220,4220,4220,45
20250401,112300,12586955,4215,4215,4215,4215,521
20250401,112200,10390940,4215,4215,4215,4215,0
20250401,112100,10390940,4215,4215,4215,4215,12
20250401,112000,10340360,4215,4215,4215,4215,36
20250401,111900,10188620,4215,4215,4215,4215,33
20250401,111800,10049525,4215,4210,4215,4210,765
20250401,111700,6828435,4210,4210,4210,4210,0
20250401,111600,6828435,4210,4210,4210,4210,0
20250401,111500,6828435,4210,4210,4210,4210,0
20250401,111400,6828435,4210,4210,4210,4210,0
20250401,111300,6828435,4210,4210,4210,4210,0
20250401,111200,6828435,4210,4210,4210,4210,0
20250401,111100,6828435,4210,4210,4210,4210,0
20250401,111000,6828435,4210,4210,4210,4210,0
20250401,110900,6828435,4210,4210,4210,4210,0
20250401,110800,6828435,4210,4210,4210,4210,0
20250401,110700,6828435,4210,4210,4210,4210,0
20250401,110600,6828435,4210,4210,4210,4210,0
20250401,110500,6828435,4210,4210,4210,4210,0
20250401,110400,6828435,4210,4210,4210,4210,0
20250401,110300,6828435,4210,4210,4210,4210,2
20250401,110200,6820015,4210,4210,4210,4210,10
20250401,110100,6777915,4210,4210,4210,4210,0
20250401,110000,6777915,4210,4210,4210,4210,0
20250401,105900,6777915,4210,4210,4210,4210,0
20250401,105800,6777915,4210,4210,4210,4210,0
20250401,105700,6777915,4210,4210,4210,4210,0
20250401,105600,6777915,4210,4210,4210,4210,0
20250401,105500,6777915,4210,4210,4210,4210,0
20250401,105400,6777915,4210,4210,4210,4210,0
20250401,105300,6777915,4210,4210,4210,4210,0
20250401,105200,6777915,4210,4210,4210,4210,0
20250401,105100,6777915,4210,4210,4210,4210,0
20250401,105000,6777915,4210,4210,4210,4210,1
20250401,104900,6773705,4210,4210,4210,4210,0
20250401,104800,6773705,4210,4210,4210,4210,0
20250401,104700,6773705,4210,4210,4210,4210,0
20250401,104600,6773705,4210,4210,4210,4210,0
20250401,104500,6773705,4210,4210,4210,4210,0
20250401,104400,6773705,4210,4210,4210,4210,0
20250401,104300,6773705,4210,4210,4210,4210,0
20250401,104200,6773705,4210,4210,4210,4210,0
20250401,104100,6773705,4210,4210,4210,4210,0
20250401,104000,6773705,4210,4210,4210,4210,0
20250401,103900,6773705,4210,4210,4210,4210,0
20250401,103800,6773705,4210,4210,4210,4210,0
20250401,103700,6773705,4210,4210,4210,4210,0
20250401,103600,6773705,4210,4210,4210,4210,0
20250401,103500,6773705,4210,4210,4210,4210,1
20250401,103400,6769495,4210,4210,4210,4210,0
20250401,103300,6769495,4210,4210,4210,4210,0
20250401,103200,6769495,4210,4210,4210,4210,0
20250401,103100,6769495,4210,4210,4210,4210,0
20250401,103000,6769495,4210,4210,4210,4210,3
20250401,102900,6756865,4210,4210,4210,4210,0
20250401,102800,6756865,4210,4210,4210,4210,2
20250401,102700,6748445,4210,4210,4210,4210,0
20250401,102600,6748445,4210,4210,4210,4210,3
20250401,102500,6735815,4210,4210,4210,4210,0
20250401,102400,6735815,4210,4210,4210,4210,109
20250401,102300,6276925,4210,4210,4210,4210,0
20250401,102200,6276925,4210,4210,4210,4210,0
20250401,102100,6276925,4210,4210,4210,4210,0
20250401,102000,6276925,4210,4210,4210,4210,0
20250401,101900,6276925,4210,4210,4210,4210,0
20250401,101800,6276925,4210,4210,4210,4210,0
20250401,101700,6276925,4210,4210,4210,4210,0
20250401,101600,6276925,4210,4210,4210,4210,0
20250401,101500,6276925,4210,4210,4210,4210,0
20250401,101400,6276925,4210,4210,4210,4210,0
20250401,101300,6276925,4210,4210,4210,4210,0
20250401,101200,6276925,4210,4210,4210,4210,0
20250401,101100,6276925,4210,4210,4210,4210,0
20250401,101000,6276925,4210,4210,4210,4210,0
20250401,100900,6276925,4210,4210,4210,4210,0
20250401,100800,6276925,4210,4210,4210,4210,0
20250401,100700,6276925,4210,4210,4210,4210,0
20250401,100600,6276925,4210,4210,4210,4210,4
20250401,100500,6260085,4205,4210,4210,4205,20
20250401,100400,6175980,4215,4215,4215,4215,0
20250401,100300,6175980,4215,4215,4215,4215,0
20250401,100200,6175980,4215,4215,4215,4215,0
20250401,100100,6175980,4215,4215,4215,4215,0
20250401,100000,6175980,4215,4215,4215,4215,0
20250401,095900,6175980,4215,4215,4215,4215,0
20250401,095800,6175980,4215,4215,4215,4215,0
20250401,095700,6175980,4215,4215,4215,4215,0
20250401,095600,6175980,4215,4215,4215,4215,0
20250401,095500,6175980,4215,4215,4215,4215,0
20250401,095400,6175980,4215,4215,4215,4215,0
20250401,095300,6175980,4215,4215,4215,4215,0
20250401,095200,6175980,4215,4215,4215,4215,0
20250401,095100,6175980,4215,4215,4215,4215,1
20250401,095000,6171765,4215,4215,4215,4215,0
20250401,094900,6171765,4215,4215,4215,4215,4
20250401,094800,6154905,4215,4215,4215,4215,14
20250401,094700,6095895,4215,4215,4215,4215,13
20250401,094600,6041100,4215,4215,4215,4215,66
20250401,094500,5762910,4215,4215,4215,4215,0
20250401,094400,5762910,4215,4215,4215,4215,64
20250401,094300,5493150,4215,4215,4215,4215,33
20250401,094200,5354055,4210,4210,4210,4210,32
20250401,094100,5219335,4215,4215,4215,4215,136
20250401,094000,4646095,4200,4200,4200,4200,0
20250401,093900,4646095,4200,4200,4200,4200,0
20250401,093800,4646095,4200,4200,4200,4200,0
20250401,093700,4646095,4200,4200,4200,4200,0
20250401,093600,4646095,4200,4200,4200,4200,0
20250401,093500,4646095,4200,4200,4200,4200,0
20250401,093400,4646095,4200,4200,4200,4200,0
20250401,093300,4646095,4200,4200,4200,4200,0
20250401,093200,4646095,4200,4200,4200,4200,0
20250401,093100,4646095,4200,4200,4200,4200,0
20250401,093000,4646095,4200,4200,4200,4200,0
20250401,092900,4646095,4200,4200,4200,4200,0
20250401,092800,4646095,4200,4200,4200,4200,0
20250401,092700,4646095,4200,4200,4200,4200,0
20250401,092600,4646095,4200,4200,4200,4200,1
20250401,092500,4641895,4220,4220,4220,4220,0
20250401,092400,4641895,4220,4220,4220,4220,0
20250401,092300,4641895,4220,4220,4220,4220,0
20250401,092200,4641895,4220,4220,4220,4220,1050
20250401,092100,210895,4185,4185,4185,4185,0
20250401,092000,210895,4185,4185,4185,4185,0
20250401,091900,210895,4185,4185,4185,4185,0
20250401,091800,210895,4185,4185,4185,4185,0
20250401,091700,210895,4185,4185,4185,4185,0
20250401,091600,210895,4185,4185,4185,4185,0
20250401,091500,210895,4185,4185,4185,4185,0
20250401,091400,210895,4185,4185,4185,4185,0
20250401,091300,210895,4185,4185,4185,4185,0
20250401,091200,210895,4185,4185,4185,4185,0
20250401,091100,210895,4185,4185,4185,4185,0
20250401,091000,210895,4185,4185,4185,4185,0
20250401,090900,210895,4185,4185,4185,4185,0
20250401,090800,210895,4185,4185,4185,4185,0
20250401,090700,210895,4185,4185,4185,4185,0
20250401,090600,210895,4185,4185,4185,4185,3
20250401,090500,198340,4220,4220,4220,4220,0
20250401,090400,198340,4220,4220,4220,4220,0
20250401,090300,198340,4220,4220,4220,4220,47
20250401,090200,0,4185,4185,4185,4185,0
20250401,090100,0,4185,4185,4185,4185,0
20250401,090000,0,4185,4185,4185,4185,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 201600 68226235 4190 4190 4190 4190 5455
3 20250401 201500 68226235 4190 4190 4190 4190 0
4 20250401 201400 68226235 4190 4190 4190 4190 0
5 20250401 201300 68226235 4190 4190 4190 4190 0
6 20250401 201200 68226235 4190 4190 4190 4190 0
7 20250401 201100 68226235 4190 4190 4190 4190 0
8 20250401 201000 68226235 4190 4190 4190 4190 0
9 20250401 200900 68226235 4190 4190 4190 4190 0
10 20250401 200800 68226235 4190 4190 4190 4190 0
11 20250401 200700 68226235 4190 4190 4190 4190 0
12 20250401 200600 68226235 4190 4190 4190 4190 0
13 20250401 200500 68226235 4190 4190 4190 4190 0
14 20250401 200400 68226235 4190 4190 4190 4190 0
15 20250401 200300 68226235 4190 4190 4190 4190 0
16 20250401 200200 68226235 4190 4190 4190 4190 0
17 20250401 200100 68226235 4190 4190 4190 4190 0
18 20250401 200000 68226235 4190 4190 4190 4190 0
19 20250401 195900 68226235 4190 4190 4190 4190 0
20 20250401 195800 68226235 4190 4190 4190 4190 0
21 20250401 195700 68226235 4190 4190 4190 4190 0
22 20250401 195600 68226235 4190 4190 4190 4190 0
23 20250401 195500 68226235 4190 4190 4190 4190 0
24 20250401 195400 68226235 4190 4190 4190 4190 0
25 20250401 195300 68226235 4190 4190 4190 4190 0
26 20250401 195200 68226235 4190 4190 4190 4190 0
27 20250401 195100 68226235 4190 4190 4190 4190 0
28 20250401 195000 68226235 4190 4190 4190 4190 0
29 20250401 194900 68226235 4190 4190 4190 4190 0
30 20250401 194800 68226235 4190 4190 4190 4190 0
31 20250401 194700 68226235 4190 4190 4190 4190 0
32 20250401 194600 68226235 4190 4190 4190 4190 5455
33 20250401 194500 68226235 4190 4190 4190 4190 0
34 20250401 194400 68226235 4190 4190 4190 4190 0
35 20250401 194300 68226235 4190 4190 4190 4190 0
36 20250401 194200 68226235 4190 4190 4190 4190 0
37 20250401 194100 68226235 4190 4190 4190 4190 0
38 20250401 194000 68226235 4190 4190 4190 4190 0
39 20250401 193900 68226235 4190 4190 4190 4190 0
40 20250401 193800 68226235 4190 4190 4190 4190 0
41 20250401 193700 68226235 4190 4190 4190 4190 0
42 20250401 193600 68226235 4190 4190 4190 4190 0
43 20250401 193500 68226235 4190 4190 4190 4190 0
44 20250401 193400 68226235 4190 4190 4190 4190 0
45 20250401 193300 68226235 4190 4190 4190 4190 0
46 20250401 193200 68226235 4190 4190 4190 4190 0
47 20250401 193100 68226235 4190 4190 4190 4190 0
48 20250401 193000 68226235 4190 4190 4190 4190 0
49 20250401 192900 68226235 4190 4190 4190 4190 0
50 20250401 192800 68226235 4190 4190 4190 4190 0
51 20250401 192700 68226235 4190 4190 4190 4190 0
52 20250401 192600 68226235 4190 4190 4190 4190 0
53 20250401 192500 68226235 4190 4190 4190 4190 0
54 20250401 192400 68226235 4190 4190 4190 4190 0
55 20250401 192300 68226235 4190 4190 4190 4190 0
56 20250401 192200 68226235 4190 4190 4190 4190 0
57 20250401 192100 68226235 4190 4190 4190 4190 0
58 20250401 192000 68226235 4190 4190 4190 4190 0
59 20250401 191900 68226235 4190 4190 4190 4190 0
60 20250401 191800 68226235 4190 4190 4190 4190 0
61 20250401 191700 68226235 4190 4190 4190 4190 0
62 20250401 191600 68226235 4190 4190 4190 4190 5455
63 20250401 191500 68226235 4190 4190 4190 4190 0
64 20250401 191400 68226235 4190 4190 4190 4190 0
65 20250401 191300 68226235 4190 4190 4190 4190 0
66 20250401 191200 68226235 4190 4190 4190 4190 0
67 20250401 191100 68226235 4190 4190 4190 4190 0
68 20250401 191000 68226235 4190 4190 4190 4190 0
69 20250401 190900 68226235 4190 4190 4190 4190 0
70 20250401 190800 68226235 4190 4190 4190 4190 0
71 20250401 190700 68226235 4190 4190 4190 4190 0
72 20250401 190600 68226235 4190 4190 4190 4190 0
73 20250401 190500 68226235 4190 4190 4190 4190 0
74 20250401 190400 68226235 4190 4190 4190 4190 0
75 20250401 190300 68226235 4190 4190 4190 4190 0
76 20250401 190200 68226235 4190 4190 4190 4190 0
77 20250401 190100 68226235 4190 4190 4190 4190 0
78 20250401 190000 68226235 4190 4190 4190 4190 0
79 20250401 185900 68226235 4190 4190 4190 4190 0
80 20250401 185800 68226235 4190 4190 4190 4190 0
81 20250401 185700 68226235 4190 4190 4190 4190 0
82 20250401 185600 68226235 4190 4190 4190 4190 0
83 20250401 185500 68226235 4190 4190 4190 4190 0
84 20250401 185400 68226235 4190 4190 4190 4190 0
85 20250401 185300 68226235 4190 4190 4190 4190 0
86 20250401 185200 68226235 4190 4190 4190 4190 0
87 20250401 185100 68226235 4190 4190 4190 4190 0
88 20250401 185000 68226235 4190 4190 4190 4190 0
89 20250401 184900 68226235 4190 4190 4190 4190 0
90 20250401 184800 68226235 4190 4190 4190 4190 0
91 20250401 184700 68226235 4190 4190 4190 4190 0
92 20250401 184600 68226235 4190 4190 4190 4190 5455
93 20250401 184500 68226235 4190 4190 4190 4190 0
94 20250401 184400 68226235 4190 4190 4190 4190 0
95 20250401 184300 68226235 4190 4190 4190 4190 0
96 20250401 184200 68226235 4190 4190 4190 4190 0
97 20250401 184100 68226235 4190 4190 4190 4190 0
98 20250401 184000 68226235 4190 4190 4190 4190 0
99 20250401 183900 68226235 4190 4190 4190 4190 0
100 20250401 183800 68226235 4190 4190 4190 4190 0
101 20250401 183700 68226235 4190 4190 4190 4190 0
102 20250401 183600 68226235 4190 4190 4190 4190 0
103 20250401 183500 68226235 4190 4190 4190 4190 0
104 20250401 183400 68226235 4190 4190 4190 4190 0
105 20250401 183300 68226235 4190 4190 4190 4190 0
106 20250401 183200 68226235 4190 4190 4190 4190 0
107 20250401 183100 68226235 4190 4190 4190 4190 0
108 20250401 183000 68226235 4190 4190 4190 4190 0
109 20250401 182900 68226235 4190 4190 4190 4190 0
110 20250401 182800 68226235 4190 4190 4190 4190 0
111 20250401 182700 68226235 4190 4190 4190 4190 0
112 20250401 182600 68226235 4190 4190 4190 4190 0
113 20250401 182500 68226235 4190 4190 4190 4190 0
114 20250401 182400 68226235 4190 4190 4190 4190 0
115 20250401 182300 68226235 4190 4190 4190 4190 0
116 20250401 182200 68226235 4190 4190 4190 4190 0
117 20250401 182100 68226235 4190 4190 4190 4190 0
118 20250401 182000 68226235 4190 4190 4190 4190 0
119 20250401 181900 68226235 4190 4190 4190 4190 0
120 20250401 181800 68226235 4190 4190 4190 4190 0
121 20250401 181700 68226235 4190 4190 4190 4190 0
122 20250401 181600 68226235 4190 4190 4190 4190 5455
123 20250401 181500 68226235 4190 4190 4190 4190 0
124 20250401 181400 68226235 4190 4190 4190 4190 0
125 20250401 181300 68226235 4190 4190 4190 4190 0
126 20250401 181200 68226235 4190 4190 4190 4190 0
127 20250401 181100 68226235 4190 4190 4190 4190 0
128 20250401 181000 68226235 4190 4190 4190 4190 0
129 20250401 180900 68226235 4190 4190 4190 4190 0
130 20250401 180800 68226235 4190 4190 4190 4190 0
131 20250401 180700 68226235 4190 4190 4190 4190 0
132 20250401 180600 68226235 4190 4190 4190 4190 0
133 20250401 180500 68226235 4190 4190 4190 4190 0
134 20250401 180400 68226235 4190 4190 4190 4190 0
135 20250401 180300 68226235 4190 4190 4190 4190 0
136 20250401 180200 68226235 4190 4190 4190 4190 0
137 20250401 180100 68226235 4190 4190 4190 4190 0
138 20250401 180000 68226235 4190 4190 4190 4190 0
139 20250401 175900 68226235 4190 4190 4190 4190 0
140 20250401 175800 68226235 4190 4190 4190 4190 0
141 20250401 175700 68226235 4190 4190 4190 4190 0
142 20250401 175600 68226235 4190 4190 4190 4190 0
143 20250401 175500 68226235 4190 4190 4190 4190 0
144 20250401 175400 68226235 4190 4190 4190 4190 0
145 20250401 175300 68226235 4190 4190 4190 4190 0
146 20250401 175200 68226235 4190 4190 4190 4190 0
147 20250401 175100 68226235 4190 4190 4190 4190 0
148 20250401 175000 68226235 4190 4190 4190 4190 0
149 20250401 174900 68226235 4190 4190 4190 4190 0
150 20250401 174800 68226235 4190 4190 4190 4190 0
151 20250401 174700 68226235 4190 4190 4190 4190 0
152 20250401 174600 68226235 4190 4190 4190 4190 5455
153 20250401 174500 68226235 4190 4190 4190 4190 0
154 20250401 174400 68226235 4190 4190 4190 4190 0
155 20250401 174300 68226235 4190 4190 4190 4190 0
156 20250401 174200 68226235 4190 4190 4190 4190 0
157 20250401 174100 68226235 4190 4190 4190 4190 0
158 20250401 174000 68226235 4190 4190 4190 4190 0
159 20250401 173900 68226235 4190 4190 4190 4190 0
160 20250401 173800 68226235 4190 4190 4190 4190 0
161 20250401 173700 68226235 4190 4190 4190 4190 0
162 20250401 173600 68226235 4190 4190 4190 4190 0
163 20250401 173500 68226235 4190 4190 4190 4190 0
164 20250401 173400 68226235 4190 4190 4190 4190 0
165 20250401 173300 68226235 4190 4190 4190 4190 0
166 20250401 173200 68226235 4190 4190 4190 4190 0
167 20250401 173100 68226235 4190 4190 4190 4190 0
168 20250401 173000 68226235 4190 4190 4190 4190 0
169 20250401 172900 68226235 4190 4190 4190 4190 0
170 20250401 172800 68226235 4190 4190 4190 4190 0
171 20250401 172700 68226235 4190 4190 4190 4190 0
172 20250401 172600 68226235 4190 4190 4190 4190 0
173 20250401 172500 68226235 4190 4190 4190 4190 0
174 20250401 172400 68226235 4190 4190 4190 4190 0
175 20250401 172300 68226235 4190 4190 4190 4190 0
176 20250401 172200 68226235 4190 4190 4190 4190 0
177 20250401 172100 68226235 4190 4190 4190 4190 0
178 20250401 172000 68226235 4190 4190 4190 4190 0
179 20250401 171900 68226235 4190 4190 4190 4190 0
180 20250401 171800 68226235 4190 4190 4190 4190 0
181 20250401 171700 68226235 4190 4190 4190 4190 0
182 20250401 171600 68226235 4190 4190 4190 4190 5455
183 20250401 171500 68226235 4190 4190 4190 4190 0
184 20250401 171400 68226235 4190 4190 4190 4190 0
185 20250401 171300 68226235 4190 4190 4190 4190 0
186 20250401 171200 68226235 4190 4190 4190 4190 0
187 20250401 171100 68226235 4190 4190 4190 4190 0
188 20250401 171000 68226235 4190 4190 4190 4190 0
189 20250401 170900 68226235 4190 4190 4190 4190 0
190 20250401 170800 68226235 4190 4190 4190 4190 0
191 20250401 170700 68226235 4190 4190 4190 4190 0
192 20250401 170600 68226235 4190 4190 4190 4190 0
193 20250401 170500 68226235 4190 4190 4190 4190 0
194 20250401 170400 68226235 4190 4190 4190 4190 0
195 20250401 170300 68226235 4190 4190 4190 4190 0
196 20250401 170200 68226235 4190 4190 4190 4190 0
197 20250401 170100 68226235 4190 4190 4190 4190 0
198 20250401 170000 68226235 4190 4190 4190 4190 0
199 20250401 165900 68226235 4190 4190 4190 4190 0
200 20250401 165800 68226235 4190 4190 4190 4190 0
201 20250401 165700 68226235 4190 4190 4190 4190 0
202 20250401 165600 68226235 4190 4190 4190 4190 0
203 20250401 165500 68226235 4190 4190 4190 4190 0
204 20250401 165400 68226235 4190 4190 4190 4190 0
205 20250401 165300 68226235 4190 4190 4190 4190 0
206 20250401 165200 68226235 4190 4190 4190 4190 0
207 20250401 165100 68226235 4190 4190 4190 4190 0
208 20250401 165000 68226235 4190 4190 4190 4190 0
209 20250401 164900 68226235 4190 4190 4190 4190 0
210 20250401 164800 68226235 4190 4190 4190 4190 0
211 20250401 164700 68226235 4190 4190 4190 4190 0
212 20250401 164600 68226235 4190 4190 4190 4190 5455
213 20250401 164500 68226235 4190 4190 4190 4190 0
214 20250401 164400 68226235 4190 4190 4190 4190 0
215 20250401 164300 68226235 4190 4190 4190 4190 0
216 20250401 164200 68226235 4190 4190 4190 4190 0
217 20250401 164100 68226235 4190 4190 4190 4190 0
218 20250401 164000 68226235 4190 4190 4190 4190 0
219 20250401 163900 68226235 4190 4190 4190 4190 0
220 20250401 163800 68226235 4190 4190 4190 4190 0
221 20250401 163700 68226235 4190 4190 4190 4190 0
222 20250401 163600 68226235 4190 4190 4190 4190 0
223 20250401 163500 68226235 4190 4190 4190 4190 0
224 20250401 163400 68226235 4190 4190 4190 4190 0
225 20250401 163300 68226235 4190 4190 4190 4190 0
226 20250401 163200 68226235 4190 4190 4190 4190 0
227 20250401 163100 68226235 4190 4190 4190 4190 0
228 20250401 163000 68226235 4190 4190 4190 4190 0
229 20250401 162900 68226235 4190 4190 4190 4190 0
230 20250401 162800 68226235 4190 4190 4190 4190 0
231 20250401 162700 68226235 4190 4190 4190 4190 0
232 20250401 162600 68226235 4190 4190 4190 4190 0
233 20250401 162500 68226235 4190 4190 4190 4190 0
234 20250401 162400 68226235 4190 4190 4190 4190 0
235 20250401 162300 68226235 4190 4190 4190 4190 0
236 20250401 162200 68226235 4190 4190 4190 4190 0
237 20250401 162100 68226235 4190 4190 4190 4190 0
238 20250401 162000 68226235 4190 4190 4190 4190 0
239 20250401 161900 68226235 4190 4190 4190 4190 0
240 20250401 161800 68226235 4190 4190 4190 4190 0
241 20250401 161700 68226235 4190 4190 4190 4190 0
242 20250401 161600 68226235 4190 4190 4190 4190 5455
243 20250401 161500 68226235 4190 4190 4190 4190 0
244 20250401 161400 68226235 4190 4190 4190 4190 0
245 20250401 161300 68226235 4190 4190 4190 4190 0
246 20250401 161200 68226235 4190 4190 4190 4190 0
247 20250401 161100 68226235 4190 4190 4190 4190 0
248 20250401 161000 68226235 4190 4190 4190 4190 0
249 20250401 160900 68226235 4190 4190 4190 4190 0
250 20250401 160800 68226235 4190 4190 4190 4190 0
251 20250401 160700 68226235 4190 4190 4190 4190 0
252 20250401 160600 68226235 4190 4190 4190 4190 0
253 20250401 160500 68226235 4190 4190 4190 4190 0
254 20250401 160400 68226235 4190 4190 4190 4190 0
255 20250401 160300 68226235 4190 4190 4190 4190 0
256 20250401 160200 68226235 4190 4190 4190 4190 0
257 20250401 160100 68226235 4190 4190 4190 4190 0
258 20250401 160000 68226235 4190 4190 4190 4190 0
259 20250401 155900 68226235 4190 4190 4190 4190 0
260 20250401 155800 68226235 4190 4190 4190 4190 0
261 20250401 155700 68226235 4190 4190 4190 4190 0
262 20250401 155600 68226235 4190 4190 4190 4190 0
263 20250401 155500 68226235 4190 4190 4190 4190 0
264 20250401 155400 68226235 4190 4190 4190 4190 0
265 20250401 155300 68226235 4190 4190 4190 4190 0
266 20250401 155200 68226235 4190 4190 4190 4190 0
267 20250401 155100 68226235 4190 4190 4190 4190 0
268 20250401 155000 68226235 4190 4190 4190 4190 0
269 20250401 154900 68226235 4190 4190 4190 4190 0
270 20250401 154800 68226235 4190 4190 4190 4190 0
271 20250401 154700 68226235 4190 4190 4190 4190 0
272 20250401 154600 68226235 4190 4190 4190 4190 5455
273 20250401 154500 68226235 4190 4190 4190 4190 0
274 20250401 154400 68226235 4190 4190 4190 4190 0
275 20250401 154300 68226235 4190 4190 4190 4190 0
276 20250401 154200 68226235 4190 4190 4190 4190 0
277 20250401 154100 68226235 4190 4190 4190 4190 0
278 20250401 154000 68226235 4190 4190 4190 4190 0
279 20250401 153900 68226235 4190 4190 4190 4190 0
280 20250401 153800 68226235 4190 4190 4190 4190 0
281 20250401 153700 68226235 4190 4190 4190 4190 0
282 20250401 153600 68226235 4190 4190 4190 4190 0
283 20250401 153500 68226235 4190 4190 4190 4190 0
284 20250401 153400 68226235 4190 4190 4190 4190 0
285 20250401 153300 68226235 4190 4190 4190 4190 0
286 20250401 153200 68226235 4190 4190 4190 4190 0
287 20250401 153100 68226235 4190 4190 4190 4190 0
288 20250401 153000 68226235 4190 4190 4190 4190 5455
289 20250401 152900 45369785 4215 4215 4215 4215 0
290 20250401 152800 45369785 4215 4215 4215 4215 0
291 20250401 152700 45369785 4215 4215 4215 4215 0
292 20250401 152600 45369785 4215 4215 4215 4215 0
293 20250401 152500 45369785 4215 4215 4215 4215 0
294 20250401 152400 45369785 4215 4215 4215 4215 0
295 20250401 152300 45369785 4215 4215 4215 4215 0
296 20250401 152200 45369785 4215 4215 4215 4215 0
297 20250401 152100 45369785 4215 4215 4215 4215 0
298 20250401 152000 45369785 4215 4215 4215 4215 0
299 20250401 151900 45369785 4215 4215 4215 4215 0
300 20250401 151800 45369785 4215 4225 4225 4215 420
301 20250401 151700 43599345 4240 4240 4240 4240 0
302 20250401 151600 43599345 4240 4240 4240 4240 0
303 20250401 151500 43599345 4240 4240 4240 4240 24
304 20250401 151400 43497585 4240 4240 4240 4240 4
305 20250401 151300 43480625 4235 4235 4235 4235 27
306 20250401 151200 43366280 4240 4240 4240 4240 0
307 20250401 151100 43366280 4240 4240 4240 4240 1
308 20250401 151000 43362040 4240 4240 4240 4240 6
309 20250401 150900 43336600 4240 4240 4240 4240 0
310 20250401 150800 43336600 4240 4240 4240 4240 302
311 20250401 150700 42056120 4240 4240 4240 4240 0
312 20250401 150600 42056120 4240 4240 4240 4240 0
313 20250401 150500 42056120 4240 4240 4240 4240 0
314 20250401 150400 42056120 4240 4240 4240 4240 0
315 20250401 150300 42056120 4240 4240 4240 4240 0
316 20250401 150200 42056120 4240 4240 4240 4240 1
317 20250401 150100 42051880 4240 4240 4240 4240 5
318 20250401 150000 42030680 4240 4240 4240 4240 28
319 20250401 145900 41911960 4240 4240 4240 4240 0
320 20250401 145800 41911960 4240 4240 4240 4240 8
321 20250401 145700 41878040 4240 4240 4240 4240 0
322 20250401 145600 41878040 4240 4240 4240 4240 55
323 20250401 145500 41644840 4240 4240 4240 4240 85
324 20250401 145400 41284440 4240 4240 4240 4240 0
325 20250401 145300 41284440 4240 4240 4240 4240 26
326 20250401 145200 41174200 4235 4235 4235 4235 0
327 20250401 145100 41174200 4235 4235 4235 4235 85
328 20250401 145000 40814225 4220 4220 4220 4220 277
329 20250401 144900 39645285 4220 4235 4235 4220 2866
330 20250401 144800 27542000 4240 4240 4240 4240 0
331 20250401 144700 27542000 4240 4240 4240 4240 0
332 20250401 144600 27542000 4240 4240 4240 4240 0
333 20250401 144500 27542000 4240 4240 4240 4240 0
334 20250401 144400 27542000 4240 4240 4240 4240 0
335 20250401 144300 27542000 4240 4240 4240 4240 0
336 20250401 144200 27542000 4240 4240 4240 4240 0
337 20250401 144100 27542000 4240 4240 4240 4240 0
338 20250401 144000 27542000 4240 4240 4240 4240 2
339 20250401 143900 27533520 4235 4235 4235 4235 6
340 20250401 143800 27508110 4235 4235 4235 4235 9
341 20250401 143700 27469995 4235 4235 4235 4235 30
342 20250401 143600 27342945 4235 4230 4235 4230 199
343 20250401 143500 26501045 4235 4235 4235 4235 1
344 20250401 143400 26496810 4235 4235 4235 4235 0
345 20250401 143300 26496810 4235 4235 4235 4235 0
346 20250401 143200 26496810 4235 4235 4235 4235 0
347 20250401 143100 26496810 4235 4235 4235 4235 0
348 20250401 143000 26496810 4235 4235 4235 4235 0
349 20250401 142900 26496810 4235 4235 4235 4235 0
350 20250401 142800 26496810 4235 4235 4235 4235 0
351 20250401 142700 26496810 4235 4235 4235 4235 0
352 20250401 142600 26496810 4235 4235 4235 4235 0
353 20250401 142500 26496810 4235 4235 4235 4235 0
354 20250401 142400 26496810 4235 4235 4235 4235 0
355 20250401 142300 26496810 4235 4235 4235 4235 0
356 20250401 142200 26496810 4235 4235 4235 4235 0
357 20250401 142100 26496810 4235 4235 4235 4235 1
358 20250401 142000 26492575 4235 4235 4235 4235 4
359 20250401 141900 26475635 4235 4235 4235 4235 0
360 20250401 141800 26475635 4235 4235 4235 4235 0
361 20250401 141700 26475635 4235 4235 4235 4235 0
362 20250401 141600 26475635 4235 4235 4235 4235 0
363 20250401 141500 26475635 4235 4235 4235 4235 0
364 20250401 141400 26475635 4235 4235 4235 4235 0
365 20250401 141300 26475635 4235 4235 4235 4235 0
366 20250401 141200 26475635 4235 4235 4235 4235 0
367 20250401 141100 26475635 4235 4235 4235 4235 0
368 20250401 141000 26475635 4235 4235 4235 4235 0
369 20250401 140900 26475635 4235 4235 4235 4235 0
370 20250401 140800 26475635 4235 4235 4235 4235 0
371 20250401 140700 26475635 4235 4235 4235 4235 0
372 20250401 140600 26475635 4235 4235 4235 4235 0
373 20250401 140500 26475635 4235 4235 4235 4235 1
374 20250401 140400 26471400 4235 4235 4235 4235 0
375 20250401 140300 26471400 4235 4235 4235 4235 7
376 20250401 140200 26441755 4230 4235 4235 4230 19
377 20250401 140100 26361380 4235 4235 4235 4235 1
378 20250401 140000 26357145 4235 4235 4235 4235 5
379 20250401 135900 26335970 4235 4235 4235 4235 21
380 20250401 135800 26247035 4240 4240 4240 4240 15
381 20250401 135700 26183435 4240 4240 4240 4240 102
382 20250401 135600 25750955 4240 4240 4240 4240 2
383 20250401 135500 25742475 4240 4240 4240 4240 7
384 20250401 135400 25712795 4240 4240 4240 4240 9
385 20250401 135300 25674635 4240 4240 4240 4240 42
386 20250401 135200 25496555 4240 4235 4240 4235 33
387 20250401 135100 25356700 4235 4235 4235 4235 0
388 20250401 135000 25356700 4235 4235 4235 4235 231
389 20250401 134900 24378415 4235 4235 4235 4235 0
390 20250401 134800 24378415 4235 4235 4235 4235 275
391 20250401 134700 23213790 4240 4240 4240 4240 236
392 20250401 134600 22213150 4240 4240 4240 4240 0
393 20250401 134500 22213150 4240 4240 4240 4240 0
394 20250401 134400 22213150 4240 4240 4240 4240 2
395 20250401 134300 22204670 4240 4240 4240 4240 0
396 20250401 134200 22204670 4240 4240 4240 4240 21
397 20250401 134100 22115630 4240 4240 4240 4240 22
398 20250401 134000 22022350 4240 4235 4240 4235 117
399 20250401 133900 21526320 4240 4240 4240 4240 1100
400 20250401 133800 16862320 4240 4240 4240 4240 0
401 20250401 133700 16862320 4240 4240 4240 4240 0
402 20250401 133600 16862320 4240 4240 4240 4240 0
403 20250401 133500 16862320 4240 4240 4240 4240 0
404 20250401 133400 16862320 4240 4240 4240 4240 0
405 20250401 133300 16862320 4240 4240 4240 4240 0
406 20250401 133200 16862320 4240 4240 4240 4240 0
407 20250401 133100 16862320 4240 4240 4240 4240 0
408 20250401 133000 16862320 4240 4240 4240 4240 0
409 20250401 132900 16862320 4240 4240 4240 4240 0
410 20250401 132800 16862320 4240 4240 4240 4240 0
411 20250401 132700 16862320 4240 4240 4240 4240 0
412 20250401 132600 16862320 4240 4240 4240 4240 0
413 20250401 132500 16862320 4240 4240 4240 4240 0
414 20250401 132400 16862320 4240 4240 4240 4240 0
415 20250401 132300 16862320 4240 4240 4240 4240 0
416 20250401 132200 16862320 4240 4240 4240 4240 0
417 20250401 132100 16862320 4240 4240 4240 4240 0
418 20250401 132000 16862320 4240 4240 4240 4240 0
419 20250401 131900 16862320 4240 4240 4240 4240 0
420 20250401 131800 16862320 4240 4240 4240 4240 0
421 20250401 131700 16862320 4240 4240 4240 4240 0
422 20250401 131600 16862320 4240 4240 4240 4240 0
423 20250401 131500 16862320 4240 4240 4240 4240 0
424 20250401 131400 16862320 4240 4240 4240 4240 0
425 20250401 131300 16862320 4240 4240 4240 4240 0
426 20250401 131200 16862320 4240 4240 4240 4240 0
427 20250401 131100 16862320 4240 4240 4240 4240 0
428 20250401 131000 16862320 4240 4240 4240 4240 0
429 20250401 130900 16862320 4240 4240 4240 4240 0
430 20250401 130800 16862320 4240 4240 4240 4240 0
431 20250401 130700 16862320 4240 4240 4240 4240 0
432 20250401 130600 16862320 4240 4240 4240 4240 0
433 20250401 130500 16862320 4240 4240 4240 4240 0
434 20250401 130400 16862320 4240 4240 4240 4240 0
435 20250401 130300 16862320 4240 4240 4240 4240 0
436 20250401 130200 16862320 4240 4240 4240 4240 0
437 20250401 130100 16862320 4240 4240 4240 4240 0
438 20250401 130000 16862320 4240 4240 4240 4240 0
439 20250401 125900 16862320 4240 4240 4240 4240 0
440 20250401 125800 16862320 4240 4240 4240 4240 0
441 20250401 125700 16862320 4240 4240 4240 4240 0
442 20250401 125600 16862320 4240 4240 4240 4240 0
443 20250401 125500 16862320 4240 4240 4240 4240 0
444 20250401 125400 16862320 4240 4240 4240 4240 0
445 20250401 125300 16862320 4240 4240 4240 4240 0
446 20250401 125200 16862320 4240 4240 4240 4240 0
447 20250401 125100 16862320 4240 4240 4240 4240 0
448 20250401 125000 16862320 4240 4240 4240 4240 0
449 20250401 124900 16862320 4240 4240 4240 4240 0
450 20250401 124800 16862320 4240 4240 4240 4240 0
451 20250401 124700 16862320 4240 4240 4240 4240 1
452 20250401 124600 16858080 4240 4240 4240 4240 11
453 20250401 124500 16811440 4240 4240 4240 4240 0
454 20250401 124400 16811440 4240 4240 4240 4240 0
455 20250401 124300 16811440 4240 4240 4240 4240 0
456 20250401 124200 16811440 4240 4240 4240 4240 0
457 20250401 124100 16811440 4240 4240 4240 4240 0
458 20250401 124000 16811440 4240 4240 4240 4240 1
459 20250401 123900 16807200 4240 4240 4240 4240 0
460 20250401 123800 16807200 4240 4235 4240 4235 7
461 20250401 123700 16777550 4240 4240 4240 4240 0
462 20250401 123600 16777550 4240 4240 4240 4240 0
463 20250401 123500 16777550 4240 4240 4240 4240 0
464 20250401 123400 16777550 4240 4240 4240 4240 0
465 20250401 123300 16777550 4240 4240 4240 4240 0
466 20250401 123200 16777550 4240 4240 4240 4240 0
467 20250401 123100 16777550 4240 4240 4240 4240 2
468 20250401 123000 16769070 4240 4240 4240 4240 19
469 20250401 122900 16688510 4240 4240 4240 4240 0
470 20250401 122800 16688510 4240 4245 4245 4235 366
471 20250401 122700 15138270 4250 4250 4250 4250 2
472 20250401 122600 15129770 4250 4250 4250 4250 25
473 20250401 122500 15023520 4245 4245 4245 4245 0
474 20250401 122400 15023520 4245 4245 4245 4245 0
475 20250401 122300 15023520 4245 4245 4245 4245 0
476 20250401 122200 15023520 4245 4245 4245 4245 0
477 20250401 122100 15023520 4245 4245 4245 4245 0
478 20250401 122000 15023520 4245 4245 4245 4245 0
479 20250401 121900 15023520 4245 4245 4245 4245 0
480 20250401 121800 15023520 4245 4245 4245 4245 0
481 20250401 121700 15023520 4245 4245 4245 4245 0
482 20250401 121600 15023520 4245 4245 4245 4245 0
483 20250401 121500 15023520 4245 4245 4245 4245 0
484 20250401 121400 15023520 4245 4245 4245 4245 0
485 20250401 121300 15023520 4245 4245 4245 4245 0
486 20250401 121200 15023520 4245 4245 4245 4245 1
487 20250401 121100 15019275 4250 4250 4250 4250 0
488 20250401 121000 15019275 4250 4250 4250 4250 1
489 20250401 120900 15015025 4250 4250 4250 4250 1
490 20250401 120800 15010775 4245 4245 4245 4245 9
491 20250401 120700 14972570 4230 4230 4230 4230 0
492 20250401 120600 14972570 4230 4230 4230 4230 0
493 20250401 120500 14972570 4230 4230 4230 4230 0
494 20250401 120400 14972570 4230 4230 4230 4230 0
495 20250401 120300 14972570 4230 4230 4230 4230 0
496 20250401 120200 14972570 4230 4230 4230 4230 0
497 20250401 120100 14972570 4230 4230 4230 4230 0
498 20250401 120000 14972570 4230 4230 4230 4230 0
499 20250401 115900 14972570 4230 4230 4230 4230 0
500 20250401 115800 14972570 4230 4230 4230 4230 0
501 20250401 115700 14972570 4230 4230 4230 4230 0
502 20250401 115600 14972570 4230 4230 4230 4230 0
503 20250401 115500 14972570 4230 4230 4230 4230 0
504 20250401 115400 14972570 4230 4230 4230 4230 0
505 20250401 115300 14972570 4230 4230 4230 4230 0
506 20250401 115200 14972570 4230 4230 4230 4230 0
507 20250401 115100 14972570 4230 4225 4230 4225 146
508 20250401 115000 14355715 4225 4225 4225 4225 0
509 20250401 114900 14355715 4225 4225 4225 4225 0
510 20250401 114800 14355715 4225 4225 4225 4225 0
511 20250401 114700 14355715 4225 4225 4225 4225 0
512 20250401 114600 14355715 4225 4225 4225 4225 2
513 20250401 114500 14347265 4225 4225 4225 4225 6
514 20250401 114400 14321915 4225 4225 4225 4225 64
515 20250401 114300 14051515 4225 4225 4225 4225 1
516 20250401 114200 14047290 4225 4225 4225 4225 0
517 20250401 114100 14047290 4225 4225 4225 4225 5
518 20250401 114000 14026165 4225 4225 4225 4225 0
519 20250401 113900 14026165 4225 4225 4225 4225 38
520 20250401 113800 13865615 4220 4220 4220 4220 212
521 20250401 113700 12970975 4220 4220 4220 4220 0
522 20250401 113600 12970975 4220 4220 4220 4220 0
523 20250401 113500 12970975 4220 4220 4220 4220 0
524 20250401 113400 12970975 4220 4220 4220 4220 0
525 20250401 113300 12970975 4220 4220 4220 4220 0
526 20250401 113200 12970975 4220 4220 4220 4220 0
527 20250401 113100 12970975 4220 4220 4220 4220 0
528 20250401 113000 12970975 4220 4220 4220 4220 0
529 20250401 112900 12970975 4220 4220 4220 4220 0
530 20250401 112800 12970975 4220 4220 4220 4220 7
531 20250401 112700 12941435 4220 4220 4220 4220 14
532 20250401 112600 12882355 4220 4220 4220 4220 25
533 20250401 112500 12776855 4220 4220 4220 4220 0
534 20250401 112400 12776855 4220 4220 4220 4220 45
535 20250401 112300 12586955 4215 4215 4215 4215 521
536 20250401 112200 10390940 4215 4215 4215 4215 0
537 20250401 112100 10390940 4215 4215 4215 4215 12
538 20250401 112000 10340360 4215 4215 4215 4215 36
539 20250401 111900 10188620 4215 4215 4215 4215 33
540 20250401 111800 10049525 4215 4210 4215 4210 765
541 20250401 111700 6828435 4210 4210 4210 4210 0
542 20250401 111600 6828435 4210 4210 4210 4210 0
543 20250401 111500 6828435 4210 4210 4210 4210 0
544 20250401 111400 6828435 4210 4210 4210 4210 0
545 20250401 111300 6828435 4210 4210 4210 4210 0
546 20250401 111200 6828435 4210 4210 4210 4210 0
547 20250401 111100 6828435 4210 4210 4210 4210 0
548 20250401 111000 6828435 4210 4210 4210 4210 0
549 20250401 110900 6828435 4210 4210 4210 4210 0
550 20250401 110800 6828435 4210 4210 4210 4210 0
551 20250401 110700 6828435 4210 4210 4210 4210 0
552 20250401 110600 6828435 4210 4210 4210 4210 0
553 20250401 110500 6828435 4210 4210 4210 4210 0
554 20250401 110400 6828435 4210 4210 4210 4210 0
555 20250401 110300 6828435 4210 4210 4210 4210 2
556 20250401 110200 6820015 4210 4210 4210 4210 10
557 20250401 110100 6777915 4210 4210 4210 4210 0
558 20250401 110000 6777915 4210 4210 4210 4210 0
559 20250401 105900 6777915 4210 4210 4210 4210 0
560 20250401 105800 6777915 4210 4210 4210 4210 0
561 20250401 105700 6777915 4210 4210 4210 4210 0
562 20250401 105600 6777915 4210 4210 4210 4210 0
563 20250401 105500 6777915 4210 4210 4210 4210 0
564 20250401 105400 6777915 4210 4210 4210 4210 0
565 20250401 105300 6777915 4210 4210 4210 4210 0
566 20250401 105200 6777915 4210 4210 4210 4210 0
567 20250401 105100 6777915 4210 4210 4210 4210 0
568 20250401 105000 6777915 4210 4210 4210 4210 1
569 20250401 104900 6773705 4210 4210 4210 4210 0
570 20250401 104800 6773705 4210 4210 4210 4210 0
571 20250401 104700 6773705 4210 4210 4210 4210 0
572 20250401 104600 6773705 4210 4210 4210 4210 0
573 20250401 104500 6773705 4210 4210 4210 4210 0
574 20250401 104400 6773705 4210 4210 4210 4210 0
575 20250401 104300 6773705 4210 4210 4210 4210 0
576 20250401 104200 6773705 4210 4210 4210 4210 0
577 20250401 104100 6773705 4210 4210 4210 4210 0
578 20250401 104000 6773705 4210 4210 4210 4210 0
579 20250401 103900 6773705 4210 4210 4210 4210 0
580 20250401 103800 6773705 4210 4210 4210 4210 0
581 20250401 103700 6773705 4210 4210 4210 4210 0
582 20250401 103600 6773705 4210 4210 4210 4210 0
583 20250401 103500 6773705 4210 4210 4210 4210 1
584 20250401 103400 6769495 4210 4210 4210 4210 0
585 20250401 103300 6769495 4210 4210 4210 4210 0
586 20250401 103200 6769495 4210 4210 4210 4210 0
587 20250401 103100 6769495 4210 4210 4210 4210 0
588 20250401 103000 6769495 4210 4210 4210 4210 3
589 20250401 102900 6756865 4210 4210 4210 4210 0
590 20250401 102800 6756865 4210 4210 4210 4210 2
591 20250401 102700 6748445 4210 4210 4210 4210 0
592 20250401 102600 6748445 4210 4210 4210 4210 3
593 20250401 102500 6735815 4210 4210 4210 4210 0
594 20250401 102400 6735815 4210 4210 4210 4210 109
595 20250401 102300 6276925 4210 4210 4210 4210 0
596 20250401 102200 6276925 4210 4210 4210 4210 0
597 20250401 102100 6276925 4210 4210 4210 4210 0
598 20250401 102000 6276925 4210 4210 4210 4210 0
599 20250401 101900 6276925 4210 4210 4210 4210 0
600 20250401 101800 6276925 4210 4210 4210 4210 0
601 20250401 101700 6276925 4210 4210 4210 4210 0
602 20250401 101600 6276925 4210 4210 4210 4210 0
603 20250401 101500 6276925 4210 4210 4210 4210 0
604 20250401 101400 6276925 4210 4210 4210 4210 0
605 20250401 101300 6276925 4210 4210 4210 4210 0
606 20250401 101200 6276925 4210 4210 4210 4210 0
607 20250401 101100 6276925 4210 4210 4210 4210 0
608 20250401 101000 6276925 4210 4210 4210 4210 0
609 20250401 100900 6276925 4210 4210 4210 4210 0
610 20250401 100800 6276925 4210 4210 4210 4210 0
611 20250401 100700 6276925 4210 4210 4210 4210 0
612 20250401 100600 6276925 4210 4210 4210 4210 4
613 20250401 100500 6260085 4205 4210 4210 4205 20
614 20250401 100400 6175980 4215 4215 4215 4215 0
615 20250401 100300 6175980 4215 4215 4215 4215 0
616 20250401 100200 6175980 4215 4215 4215 4215 0
617 20250401 100100 6175980 4215 4215 4215 4215 0
618 20250401 100000 6175980 4215 4215 4215 4215 0
619 20250401 095900 6175980 4215 4215 4215 4215 0
620 20250401 095800 6175980 4215 4215 4215 4215 0
621 20250401 095700 6175980 4215 4215 4215 4215 0
622 20250401 095600 6175980 4215 4215 4215 4215 0
623 20250401 095500 6175980 4215 4215 4215 4215 0
624 20250401 095400 6175980 4215 4215 4215 4215 0
625 20250401 095300 6175980 4215 4215 4215 4215 0
626 20250401 095200 6175980 4215 4215 4215 4215 0
627 20250401 095100 6175980 4215 4215 4215 4215 1
628 20250401 095000 6171765 4215 4215 4215 4215 0
629 20250401 094900 6171765 4215 4215 4215 4215 4
630 20250401 094800 6154905 4215 4215 4215 4215 14
631 20250401 094700 6095895 4215 4215 4215 4215 13
632 20250401 094600 6041100 4215 4215 4215 4215 66
633 20250401 094500 5762910 4215 4215 4215 4215 0
634 20250401 094400 5762910 4215 4215 4215 4215 64
635 20250401 094300 5493150 4215 4215 4215 4215 33
636 20250401 094200 5354055 4210 4210 4210 4210 32
637 20250401 094100 5219335 4215 4215 4215 4215 136
638 20250401 094000 4646095 4200 4200 4200 4200 0
639 20250401 093900 4646095 4200 4200 4200 4200 0
640 20250401 093800 4646095 4200 4200 4200 4200 0
641 20250401 093700 4646095 4200 4200 4200 4200 0
642 20250401 093600 4646095 4200 4200 4200 4200 0
643 20250401 093500 4646095 4200 4200 4200 4200 0
644 20250401 093400 4646095 4200 4200 4200 4200 0
645 20250401 093300 4646095 4200 4200 4200 4200 0
646 20250401 093200 4646095 4200 4200 4200 4200 0
647 20250401 093100 4646095 4200 4200 4200 4200 0
648 20250401 093000 4646095 4200 4200 4200 4200 0
649 20250401 092900 4646095 4200 4200 4200 4200 0
650 20250401 092800 4646095 4200 4200 4200 4200 0
651 20250401 092700 4646095 4200 4200 4200 4200 0
652 20250401 092600 4646095 4200 4200 4200 4200 1
653 20250401 092500 4641895 4220 4220 4220 4220 0
654 20250401 092400 4641895 4220 4220 4220 4220 0
655 20250401 092300 4641895 4220 4220 4220 4220 0
656 20250401 092200 4641895 4220 4220 4220 4220 1050
657 20250401 092100 210895 4185 4185 4185 4185 0
658 20250401 092000 210895 4185 4185 4185 4185 0
659 20250401 091900 210895 4185 4185 4185 4185 0
660 20250401 091800 210895 4185 4185 4185 4185 0
661 20250401 091700 210895 4185 4185 4185 4185 0
662 20250401 091600 210895 4185 4185 4185 4185 0
663 20250401 091500 210895 4185 4185 4185 4185 0
664 20250401 091400 210895 4185 4185 4185 4185 0
665 20250401 091300 210895 4185 4185 4185 4185 0
666 20250401 091200 210895 4185 4185 4185 4185 0
667 20250401 091100 210895 4185 4185 4185 4185 0
668 20250401 091000 210895 4185 4185 4185 4185 0
669 20250401 090900 210895 4185 4185 4185 4185 0
670 20250401 090800 210895 4185 4185 4185 4185 0
671 20250401 090700 210895 4185 4185 4185 4185 0
672 20250401 090600 210895 4185 4185 4185 4185 3
673 20250401 090500 198340 4220 4220 4220 4220 0
674 20250401 090400 198340 4220 4220 4220 4220 0
675 20250401 090300 198340 4220 4220 4220 4220 47
676 20250401 090200 0 4185 4185 4185 4185 0
677 20250401 090100 0 4185 4185 4185 4185 0
678 20250401 090000 0 4185 4185 4185 4185 0