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
095270/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,678 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,201600,97521640,4290,4290,4290,4290,191
20250401,201500,97521640,4290,4290,4290,4290,0
20250401,201400,97521640,4290,4290,4290,4290,0
20250401,201300,97521640,4290,4290,4290,4290,0
20250401,201200,97521640,4290,4290,4290,4290,0
20250401,201100,97521640,4290,4290,4290,4290,0
20250401,201000,97521640,4290,4290,4290,4290,0
20250401,200900,97521640,4290,4290,4290,4290,0
20250401,200800,97521640,4290,4290,4290,4290,0
20250401,200700,97521640,4290,4290,4290,4290,0
20250401,200600,97521640,4290,4290,4290,4290,0
20250401,200500,97521640,4290,4290,4290,4290,0
20250401,200400,97521640,4290,4290,4290,4290,0
20250401,200300,97521640,4290,4290,4290,4290,0
20250401,200200,97521640,4290,4290,4290,4290,0
20250401,200100,97521640,4290,4290,4290,4290,0
20250401,200000,97521640,4290,4290,4290,4290,0
20250401,195900,97521640,4290,4290,4290,4290,0
20250401,195800,97521640,4290,4290,4290,4290,0
20250401,195700,97521640,4290,4290,4290,4290,0
20250401,195600,97521640,4290,4290,4290,4290,0
20250401,195500,97521640,4290,4290,4290,4290,0
20250401,195400,97521640,4290,4290,4290,4290,0
20250401,195300,97521640,4290,4290,4290,4290,0
20250401,195200,97521640,4290,4290,4290,4290,0
20250401,195100,97521640,4290,4290,4290,4290,0
20250401,195000,97521640,4290,4290,4290,4290,0
20250401,194900,97521640,4290,4290,4290,4290,0
20250401,194800,97521640,4290,4290,4290,4290,0
20250401,194700,97521640,4290,4290,4290,4290,0
20250401,194600,97521640,4290,4290,4290,4290,191
20250401,194500,97521640,4290,4290,4290,4290,0
20250401,194400,97521640,4290,4290,4290,4290,0
20250401,194300,97521640,4290,4290,4290,4290,0
20250401,194200,97521640,4290,4290,4290,4290,0
20250401,194100,97521640,4290,4290,4290,4290,0
20250401,194000,97521640,4290,4290,4290,4290,0
20250401,193900,97521640,4290,4290,4290,4290,0
20250401,193800,97521640,4290,4290,4290,4290,0
20250401,193700,97521640,4290,4290,4290,4290,0
20250401,193600,97521640,4290,4290,4290,4290,0
20250401,193500,97521640,4290,4290,4290,4290,0
20250401,193400,97521640,4290,4290,4290,4290,0
20250401,193300,97521640,4290,4290,4290,4290,0
20250401,193200,97521640,4290,4290,4290,4290,0
20250401,193100,97521640,4290,4290,4290,4290,0
20250401,193000,97521640,4290,4290,4290,4290,0
20250401,192900,97521640,4290,4290,4290,4290,0
20250401,192800,97521640,4290,4290,4290,4290,0
20250401,192700,97521640,4290,4290,4290,4290,0
20250401,192600,97521640,4290,4290,4290,4290,0
20250401,192500,97521640,4290,4290,4290,4290,0
20250401,192400,97521640,4290,4290,4290,4290,0
20250401,192300,97521640,4290,4290,4290,4290,0
20250401,192200,97521640,4290,4290,4290,4290,0
20250401,192100,97521640,4290,4290,4290,4290,0
20250401,192000,97521640,4290,4290,4290,4290,0
20250401,191900,97521640,4290,4290,4290,4290,0
20250401,191800,97521640,4290,4290,4290,4290,0
20250401,191700,97521640,4290,4290,4290,4290,0
20250401,191600,97521640,4290,4290,4290,4290,191
20250401,191500,97521640,4290,4290,4290,4290,0
20250401,191400,97521640,4290,4290,4290,4290,0
20250401,191300,97521640,4290,4290,4290,4290,0
20250401,191200,97521640,4290,4290,4290,4290,0
20250401,191100,97521640,4290,4290,4290,4290,0
20250401,191000,97521640,4290,4290,4290,4290,0
20250401,190900,97521640,4290,4290,4290,4290,0
20250401,190800,97521640,4290,4290,4290,4290,0
20250401,190700,97521640,4290,4290,4290,4290,0
20250401,190600,97521640,4290,4290,4290,4290,0
20250401,190500,97521640,4290,4290,4290,4290,0
20250401,190400,97521640,4290,4290,4290,4290,0
20250401,190300,97521640,4290,4290,4290,4290,0
20250401,190200,97521640,4290,4290,4290,4290,0
20250401,190100,97521640,4290,4290,4290,4290,0
20250401,190000,97521640,4290,4290,4290,4290,0
20250401,185900,97521640,4290,4290,4290,4290,0
20250401,185800,97521640,4290,4290,4290,4290,0
20250401,185700,97521640,4290,4290,4290,4290,0
20250401,185600,97521640,4290,4290,4290,4290,0
20250401,185500,97521640,4290,4290,4290,4290,0
20250401,185400,97521640,4290,4290,4290,4290,0
20250401,185300,97521640,4290,4290,4290,4290,0
20250401,185200,97521640,4290,4290,4290,4290,0
20250401,185100,97521640,4290,4290,4290,4290,0
20250401,185000,97521640,4290,4290,4290,4290,0
20250401,184900,97521640,4290,4290,4290,4290,0
20250401,184800,97521640,4290,4290,4290,4290,0
20250401,184700,97521640,4290,4290,4290,4290,0
20250401,184600,97521640,4290,4290,4290,4290,191
20250401,184500,97521640,4290,4290,4290,4290,0
20250401,184400,97521640,4290,4290,4290,4290,0
20250401,184300,97521640,4290,4290,4290,4290,0
20250401,184200,97521640,4290,4290,4290,4290,0
20250401,184100,97521640,4290,4290,4290,4290,0
20250401,184000,97521640,4290,4290,4290,4290,0
20250401,183900,97521640,4290,4290,4290,4290,0
20250401,183800,97521640,4290,4290,4290,4290,0
20250401,183700,97521640,4290,4290,4290,4290,0
20250401,183600,97521640,4290,4290,4290,4290,0
20250401,183500,97521640,4290,4290,4290,4290,0
20250401,183400,97521640,4290,4290,4290,4290,0
20250401,183300,97521640,4290,4290,4290,4290,0
20250401,183200,97521640,4290,4290,4290,4290,0
20250401,183100,97521640,4290,4290,4290,4290,0
20250401,183000,97521640,4290,4290,4290,4290,0
20250401,182900,97521640,4290,4290,4290,4290,0
20250401,182800,97521640,4290,4290,4290,4290,0
20250401,182700,97521640,4290,4290,4290,4290,0
20250401,182600,97521640,4290,4290,4290,4290,0
20250401,182500,97521640,4290,4290,4290,4290,0
20250401,182400,97521640,4290,4290,4290,4290,0
20250401,182300,97521640,4290,4290,4290,4290,0
20250401,182200,97521640,4290,4290,4290,4290,0
20250401,182100,97521640,4290,4290,4290,4290,0
20250401,182000,97521640,4290,4290,4290,4290,0
20250401,181900,97521640,4290,4290,4290,4290,0
20250401,181800,97521640,4290,4290,4290,4290,0
20250401,181700,97521640,4290,4290,4290,4290,0
20250401,181600,97521640,4290,4290,4290,4290,191
20250401,181500,97521640,4290,4290,4290,4290,0
20250401,181400,97521640,4290,4290,4290,4290,0
20250401,181300,97521640,4290,4290,4290,4290,0
20250401,181200,97521640,4290,4290,4290,4290,0
20250401,181100,97521640,4290,4290,4290,4290,0
20250401,181000,97521640,4290,4290,4290,4290,0
20250401,180900,97521640,4290,4290,4290,4290,0
20250401,180800,97521640,4290,4290,4290,4290,0
20250401,180700,97521640,4290,4290,4290,4290,0
20250401,180600,97521640,4290,4290,4290,4290,0
20250401,180500,97521640,4290,4290,4290,4290,0
20250401,180400,97521640,4290,4290,4290,4290,0
20250401,180300,97521640,4290,4290,4290,4290,0
20250401,180200,97521640,4290,4290,4290,4290,0
20250401,180100,97521640,4290,4290,4290,4290,0
20250401,180000,97521640,4290,4290,4290,4290,0
20250401,175900,97521640,4290,4290,4290,4290,0
20250401,175800,97521640,4290,4290,4290,4290,0
20250401,175700,97521640,4290,4290,4290,4290,0
20250401,175600,97521640,4290,4290,4290,4290,0
20250401,175500,97521640,4290,4290,4290,4290,0
20250401,175400,97521640,4290,4290,4290,4290,0
20250401,175300,97521640,4290,4290,4290,4290,0
20250401,175200,97521640,4290,4290,4290,4290,0
20250401,175100,97521640,4290,4290,4290,4290,0
20250401,175000,97521640,4290,4290,4290,4290,0
20250401,174900,97521640,4290,4290,4290,4290,0
20250401,174800,97521640,4290,4290,4290,4290,0
20250401,174700,97521640,4290,4290,4290,4290,0
20250401,174600,97521640,4290,4290,4290,4290,191
20250401,174500,97521640,4290,4290,4290,4290,0
20250401,174400,97521640,4290,4290,4290,4290,0
20250401,174300,97521640,4290,4290,4290,4290,0
20250401,174200,97521640,4290,4290,4290,4290,0
20250401,174100,97521640,4290,4290,4290,4290,0
20250401,174000,97521640,4290,4290,4290,4290,0
20250401,173900,97521640,4290,4290,4290,4290,0
20250401,173800,97521640,4290,4290,4290,4290,0
20250401,173700,97521640,4290,4290,4290,4290,0
20250401,173600,97521640,4290,4290,4290,4290,0
20250401,173500,97521640,4290,4290,4290,4290,0
20250401,173400,97521640,4290,4290,4290,4290,0
20250401,173300,97521640,4290,4290,4290,4290,0
20250401,173200,97521640,4290,4290,4290,4290,0
20250401,173100,97521640,4290,4290,4290,4290,0
20250401,173000,97521640,4290,4290,4290,4290,0
20250401,172900,97521640,4290,4290,4290,4290,0
20250401,172800,97521640,4290,4290,4290,4290,0
20250401,172700,97521640,4290,4290,4290,4290,0
20250401,172600,97521640,4290,4290,4290,4290,0
20250401,172500,97521640,4290,4290,4290,4290,0
20250401,172400,97521640,4290,4290,4290,4290,0
20250401,172300,97521640,4290,4290,4290,4290,0
20250401,172200,97521640,4290,4290,4290,4290,0
20250401,172100,97521640,4290,4290,4290,4290,0
20250401,172000,97521640,4290,4290,4290,4290,0
20250401,171900,97521640,4290,4290,4290,4290,0
20250401,171800,97521640,4290,4290,4290,4290,0
20250401,171700,97521640,4290,4290,4290,4290,0
20250401,171600,97521640,4290,4290,4290,4290,191
20250401,171500,97521640,4290,4290,4290,4290,0
20250401,171400,97521640,4290,4290,4290,4290,0
20250401,171300,97521640,4290,4290,4290,4290,0
20250401,171200,97521640,4290,4290,4290,4290,0
20250401,171100,97521640,4290,4290,4290,4290,0
20250401,171000,97521640,4290,4290,4290,4290,0
20250401,170900,97521640,4290,4290,4290,4290,0
20250401,170800,97521640,4290,4290,4290,4290,0
20250401,170700,97521640,4290,4290,4290,4290,0
20250401,170600,97521640,4290,4290,4290,4290,0
20250401,170500,97521640,4290,4290,4290,4290,0
20250401,170400,97521640,4290,4290,4290,4290,0
20250401,170300,97521640,4290,4290,4290,4290,0
20250401,170200,97521640,4290,4290,4290,4290,0
20250401,170100,97521640,4290,4290,4290,4290,0
20250401,170000,97521640,4290,4290,4290,4290,0
20250401,165900,97521640,4290,4290,4290,4290,0
20250401,165800,97521640,4290,4290,4290,4290,0
20250401,165700,97521640,4290,4290,4290,4290,0
20250401,165600,97521640,4290,4290,4290,4290,0
20250401,165500,97521640,4290,4290,4290,4290,0
20250401,165400,97521640,4290,4290,4290,4290,0
20250401,165300,97521640,4290,4290,4290,4290,0
20250401,165200,97521640,4290,4290,4290,4290,0
20250401,165100,97521640,4290,4290,4290,4290,0
20250401,165000,97521640,4290,4290,4290,4290,0
20250401,164900,97521640,4290,4290,4290,4290,0
20250401,164800,97521640,4290,4290,4290,4290,0
20250401,164700,97521640,4290,4290,4290,4290,0
20250401,164600,97521640,4290,4290,4290,4290,191
20250401,164500,97521640,4290,4290,4290,4290,0
20250401,164400,97521640,4290,4290,4290,4290,0
20250401,164300,97521640,4290,4290,4290,4290,0
20250401,164200,97521640,4290,4290,4290,4290,0
20250401,164100,97521640,4290,4290,4290,4290,0
20250401,164000,97521640,4290,4290,4290,4290,0
20250401,163900,97521640,4290,4290,4290,4290,0
20250401,163800,97521640,4290,4290,4290,4290,0
20250401,163700,97521640,4290,4290,4290,4290,0
20250401,163600,97521640,4290,4290,4290,4290,0
20250401,163500,97521640,4290,4290,4290,4290,0
20250401,163400,97521640,4290,4290,4290,4290,0
20250401,163300,97521640,4290,4290,4290,4290,0
20250401,163200,97521640,4290,4290,4290,4290,0
20250401,163100,97521640,4290,4290,4290,4290,0
20250401,163000,97521640,4290,4290,4290,4290,0
20250401,162900,97521640,4290,4290,4290,4290,0
20250401,162800,97521640,4290,4290,4290,4290,0
20250401,162700,97521640,4290,4290,4290,4290,0
20250401,162600,97521640,4290,4290,4290,4290,0
20250401,162500,97521640,4290,4290,4290,4290,0
20250401,162400,97521640,4290,4290,4290,4290,0
20250401,162300,97521640,4290,4290,4290,4290,0
20250401,162200,97521640,4290,4290,4290,4290,0
20250401,162100,97521640,4290,4290,4290,4290,0
20250401,162000,97521640,4290,4290,4290,4290,0
20250401,161900,97521640,4290,4290,4290,4290,0
20250401,161800,97521640,4290,4290,4290,4290,0
20250401,161700,97521640,4290,4290,4290,4290,0
20250401,161600,97521640,4290,4290,4290,4290,191
20250401,161500,97521640,4290,4290,4290,4290,0
20250401,161400,97521640,4290,4290,4290,4290,0
20250401,161300,97521640,4290,4290,4290,4290,0
20250401,161200,97521640,4290,4290,4290,4290,0
20250401,161100,97521640,4290,4290,4290,4290,0
20250401,161000,97521640,4290,4290,4290,4290,0
20250401,160900,97521640,4290,4290,4290,4290,0
20250401,160800,97521640,4290,4290,4290,4290,0
20250401,160700,97521640,4290,4290,4290,4290,0
20250401,160600,97521640,4290,4290,4290,4290,0
20250401,160500,97521640,4290,4290,4290,4290,0
20250401,160400,97521640,4290,4290,4290,4290,0
20250401,160300,97521640,4290,4290,4290,4290,0
20250401,160200,97521640,4290,4290,4290,4290,0
20250401,160100,97521640,4290,4290,4290,4290,0
20250401,160000,97521640,4290,4290,4290,4290,0
20250401,155900,97521640,4290,4290,4290,4290,0
20250401,155800,97521640,4290,4290,4290,4290,0
20250401,155700,97521640,4290,4290,4290,4290,0
20250401,155600,97521640,4290,4290,4290,4290,0
20250401,155500,97521640,4290,4290,4290,4290,0
20250401,155400,97521640,4290,4290,4290,4290,0
20250401,155300,97521640,4290,4290,4290,4290,0
20250401,155200,97521640,4290,4290,4290,4290,0
20250401,155100,97521640,4290,4290,4290,4290,0
20250401,155000,97521640,4290,4290,4290,4290,0
20250401,154900,97521640,4290,4290,4290,4290,0
20250401,154800,97521640,4290,4290,4290,4290,0
20250401,154700,97521640,4290,4290,4290,4290,0
20250401,154600,97521640,4290,4290,4290,4290,191
20250401,154500,97521640,4290,4290,4290,4290,0
20250401,154400,97521640,4290,4290,4290,4290,0
20250401,154300,97521640,4290,4290,4290,4290,0
20250401,154200,97521640,4290,4290,4290,4290,0
20250401,154100,97521640,4290,4290,4290,4290,0
20250401,154000,97521640,4290,4290,4290,4290,0
20250401,153900,97521640,4290,4290,4290,4290,0
20250401,153800,97521640,4290,4290,4290,4290,0
20250401,153700,97521640,4290,4290,4290,4290,0
20250401,153600,97521640,4290,4290,4290,4290,0
20250401,153500,97521640,4290,4290,4290,4290,0
20250401,153400,97521640,4290,4290,4290,4290,0
20250401,153300,97521640,4290,4290,4290,4290,0
20250401,153200,97521640,4290,4290,4290,4290,0
20250401,153100,97521640,4290,4290,4290,4290,0
20250401,153000,97521640,4290,4290,4290,4290,191
20250401,152900,96702250,4290,4290,4290,4290,0
20250401,152800,96702250,4290,4290,4290,4290,0
20250401,152700,96702250,4290,4290,4290,4290,0
20250401,152600,96702250,4290,4290,4290,4290,0
20250401,152500,96702250,4290,4290,4290,4290,0
20250401,152400,96702250,4290,4290,4290,4290,0
20250401,152300,96702250,4290,4290,4290,4290,0
20250401,152200,96702250,4290,4290,4290,4290,0
20250401,152100,96702250,4290,4290,4290,4290,0
20250401,152000,96702250,4290,4290,4290,4290,0
20250401,151900,96702250,4290,4275,4290,4270,1701
20250401,151800,89430490,4275,4275,4275,4275,0
20250401,151700,89430490,4275,4275,4275,4275,0
20250401,151600,89430490,4275,4270,4275,4270,24
20250401,151500,89327960,4275,4275,4275,4275,0
20250401,151400,89327960,4275,4275,4275,4275,150
20250401,151300,88686710,4270,4270,4270,4270,0
20250401,151200,88686710,4270,4270,4270,4270,0
20250401,151100,88686710,4270,4275,4275,4270,21
20250401,151000,88597030,4275,4270,4275,4270,25
20250401,150900,88490265,4275,4275,4275,4275,0
20250401,150800,88490265,4275,4280,4280,4275,167
20250401,150700,87775945,4300,4300,4300,4300,0
20250401,150600,87775945,4300,4300,4300,4300,0
20250401,150500,87775945,4300,4265,4300,4265,33
20250401,150400,87635135,4300,4305,4305,4300,114
20250401,150300,87144860,4310,4310,4310,4310,0
20250401,150200,87144860,4310,4310,4310,4310,0
20250401,150100,87144860,4310,4315,4315,4310,70
20250401,150000,86843060,4315,4330,4330,4315,43
20250401,145900,86657320,4305,4305,4305,4305,0
20250401,145800,86657320,4305,4305,4305,4305,0
20250401,145700,86657320,4305,4305,4305,4305,0
20250401,145600,86657320,4305,4330,4330,4305,18
20250401,145500,86579405,4305,4310,4310,4305,12
20250401,145400,86527715,4335,4335,4335,4335,0
20250401,145300,86527715,4335,4335,4335,4335,0
20250401,145200,86527715,4335,4335,4335,4335,0
20250401,145100,86527715,4335,4335,4335,4335,0
20250401,145000,86527715,4335,4335,4335,4335,0
20250401,144900,86527715,4335,4335,4335,4335,0
20250401,144800,86527715,4335,4335,4335,4335,0
20250401,144700,86527715,4335,4335,4335,4335,0
20250401,144600,86527715,4335,4335,4335,4335,0
20250401,144500,86527715,4335,4335,4335,4335,0
20250401,144400,86527715,4335,4335,4335,4335,0
20250401,144300,86527715,4335,4335,4335,4335,0
20250401,144200,86527715,4335,4320,4340,4320,256
20250401,144100,85417255,4320,4320,4320,4320,3
20250401,144000,85404295,4320,4320,4320,4320,30
20250401,143900,85274695,4320,4320,4320,4320,0
20250401,143800,85274695,4320,4320,4320,4320,12
20250401,143700,85222855,4320,4320,4320,4320,1
20250401,143600,85218535,4300,4300,4300,4300,0
20250401,143500,85218535,4300,4300,4300,4300,1
20250401,143400,85214235,4295,4295,4295,4295,0
20250401,143300,85214235,4295,4295,4295,4295,0
20250401,143200,85214235,4295,4295,4295,4295,0
20250401,143100,85214235,4295,4295,4295,4295,0
20250401,143000,85214235,4295,4295,4295,4295,0
20250401,142900,85214235,4295,4295,4295,4295,0
20250401,142800,85214235,4295,4295,4295,4295,0
20250401,142700,85214235,4295,4295,4295,4295,0
20250401,142600,85214235,4295,4295,4295,4295,6
20250401,142500,85188465,4325,4325,4325,4325,0
20250401,142400,85188465,4325,4290,4325,4290,10
20250401,142300,85145320,4265,4265,4265,4265,0
20250401,142200,85145320,4265,4265,4265,4265,0
20250401,142100,85145320,4265,4265,4265,4265,0
20250401,142000,85145320,4265,4265,4265,4265,0
20250401,141900,85145320,4265,4265,4265,4265,0
20250401,141800,85145320,4265,4265,4265,4265,1
20250401,141700,85141055,4325,4325,4325,4325,0
20250401,141600,85141055,4325,4325,4325,4325,0
20250401,141500,85141055,4325,4325,4325,4325,0
20250401,141400,85141055,4325,4325,4325,4325,0
20250401,141300,85141055,4325,4325,4325,4325,105
20250401,141200,84686930,4325,4325,4325,4325,0
20250401,141100,84686930,4325,4325,4325,4325,0
20250401,141000,84686930,4325,4325,4325,4325,1700
20250401,140900,77334430,4325,4325,4325,4325,1
20250401,140800,77330105,4325,4325,4325,4325,0
20250401,140700,77330105,4325,4325,4325,4325,834
20250401,140600,73723055,4325,4325,4325,4325,0
20250401,140500,73723055,4325,4300,4325,4300,1246
20250401,140400,68354250,4300,4275,4300,4275,673
20250401,140300,65468345,4275,4275,4275,4275,1
20250401,140200,65464070,4275,4275,4275,4275,0
20250401,140100,65464070,4275,4270,4275,4270,2
20250401,140000,65455525,4270,4270,4270,4270,0
20250401,135900,65455525,4270,4270,4270,4270,0
20250401,135800,65455525,4270,4270,4270,4270,0
20250401,135700,65455525,4270,4270,4270,4270,0
20250401,135600,65455525,4270,4270,4270,4270,0
20250401,135500,65455525,4270,4270,4270,4270,0
20250401,135400,65455525,4270,4270,4270,4270,0
20250401,135300,65455525,4270,4270,4270,4270,22
20250401,135200,65361585,4270,4270,4270,4270,0
20250401,135100,65361585,4270,4270,4270,4270,0
20250401,135000,65361585,4270,4270,4270,4270,0
20250401,134900,65361585,4270,4270,4270,4270,0
20250401,134800,65361585,4270,4270,4270,4270,0
20250401,134700,65361585,4270,4270,4270,4270,0
20250401,134600,65361585,4270,4270,4270,4270,0
20250401,134500,65361585,4270,4265,4270,4265,12
20250401,134400,65310355,4270,4270,4270,4270,0
20250401,134300,65310355,4270,4270,4270,4270,0
20250401,134200,65310355,4270,4270,4270,4270,0
20250401,134100,65310355,4270,4270,4270,4270,0
20250401,134000,65310355,4270,4270,4270,4270,0
20250401,133900,65310355,4270,4270,4270,4270,0
20250401,133800,65310355,4270,4270,4270,4270,0
20250401,133700,65310355,4270,4270,4270,4270,51
20250401,133600,65092585,4270,4270,4270,4270,0
20250401,133500,65092585,4270,4270,4270,4270,9
20250401,133400,65054155,4270,4270,4270,4270,24
20250401,133300,64951675,4275,4275,4275,4275,0
20250401,133200,64951675,4275,4275,4275,4275,0
20250401,133100,64951675,4275,4275,4275,4275,0
20250401,133000,64951675,4275,4275,4275,4275,0
20250401,132900,64951675,4275,4275,4275,4275,0
20250401,132800,64951675,4275,4275,4275,4275,0
20250401,132700,64951675,4275,4275,4275,4275,0
20250401,132600,64951675,4275,4275,4275,4275,0
20250401,132500,64951675,4275,4280,4280,4275,401
20250401,132400,63237395,4280,4280,4280,4280,0
20250401,132300,63237395,4280,4280,4280,4280,0
20250401,132200,63237395,4280,4280,4280,4280,0
20250401,132100,63237395,4280,4280,4280,4280,0
20250401,132000,63237395,4280,4280,4280,4280,0
20250401,131900,63237395,4280,4280,4280,4280,0
20250401,131800,63237395,4280,4280,4280,4280,0
20250401,131700,63237395,4280,4275,4280,4275,2
20250401,131600,63228840,4240,4225,4240,4225,74
20250401,131500,62915980,4240,4240,4240,4240,5
20250401,131400,62894780,4240,4240,4240,4240,0
20250401,131300,62894780,4240,4240,4240,4240,0
20250401,131200,62894780,4240,4240,4240,4240,0
20250401,131100,62894780,4240,4240,4240,4240,0
20250401,131000,62894780,4240,4240,4240,4240,24
20250401,130900,62793020,4240,4240,4240,4240,63
20250401,130800,62525900,4230,4230,4230,4230,0
20250401,130700,62525900,4230,4230,4230,4230,206
20250401,130600,61654520,4235,4235,4235,4235,0
20250401,130500,61654520,4235,4235,4235,4235,15
20250401,130400,61590995,4235,4235,4235,4235,10
20250401,130300,61548645,4240,4240,4240,4240,0
20250401,130200,61548645,4240,4240,4240,4240,102
20250401,130100,61116165,4245,4245,4245,4245,0
20250401,130000,61116165,4245,4245,4245,4245,4
20250401,125900,61099185,4250,4250,4250,4250,0
20250401,125800,61099185,4250,4250,4250,4250,14
20250401,125700,61039685,4260,4260,4260,4260,7
20250401,125600,61009865,4270,4270,4270,4270,0
20250401,125500,61009865,4270,4270,4270,4270,0
20250401,125400,61009865,4270,4270,4270,4270,0
20250401,125300,61009865,4270,4270,4270,4270,0
20250401,125200,61009865,4270,4270,4270,4270,0
20250401,125100,61009865,4270,4270,4270,4270,0
20250401,125000,61009865,4270,4270,4270,4270,0
20250401,124900,61009865,4270,4270,4270,4270,0
20250401,124800,61009865,4270,4270,4270,4270,0
20250401,124700,61009865,4270,4270,4270,4270,0
20250401,124600,61009865,4270,4270,4270,4270,0
20250401,124500,61009865,4270,4270,4270,4270,0
20250401,124400,61009865,4270,4270,4270,4270,0
20250401,124300,61009865,4270,4270,4270,4270,0
20250401,124200,61009865,4270,4270,4270,4270,0
20250401,124100,61009865,4270,4270,4270,4270,0
20250401,124000,61009865,4270,4270,4270,4270,0
20250401,123900,61009865,4270,4270,4270,4270,0
20250401,123800,61009865,4270,4270,4270,4270,0
20250401,123700,61009865,4270,4270,4270,4270,0
20250401,123600,61009865,4270,4270,4270,4270,0
20250401,123500,61009865,4270,4270,4270,4270,0
20250401,123400,61009865,4270,4270,4270,4270,0
20250401,123300,61009865,4270,4270,4270,4270,9
20250401,123200,60971435,4270,4270,4270,4270,9
20250401,123100,60933005,4270,4270,4270,4270,1
20250401,123000,60928735,4250,4250,4250,4250,4
20250401,122900,60911735,4275,4275,4275,4275,0
20250401,122800,60911735,4275,4275,4275,4275,0
20250401,122700,60911735,4275,4275,4275,4275,0
20250401,122600,60911735,4275,4275,4275,4275,0
20250401,122500,60911735,4275,4275,4275,4275,0
20250401,122400,60911735,4275,4275,4275,4275,0
20250401,122300,60911735,4275,4275,4275,4275,0
20250401,122200,60911735,4275,4275,4275,4275,0
20250401,122100,60911735,4275,4275,4275,4275,1
20250401,122000,60907460,4250,4250,4250,4250,0
20250401,121900,60907460,4250,4250,4250,4250,15
20250401,121800,60843710,4250,4250,4250,4250,69
20250401,121700,60550460,4280,4280,4280,4280,0
20250401,121600,60550460,4280,4280,4280,4280,0
20250401,121500,60550460,4280,4280,4280,4280,0
20250401,121400,60550460,4280,4280,4280,4280,0
20250401,121300,60550460,4280,4280,4280,4280,0
20250401,121200,60550460,4280,4280,4280,4280,0
20250401,121100,60550460,4280,4280,4280,4280,0
20250401,121000,60550460,4280,4280,4280,4280,0
20250401,120900,60550460,4280,4280,4280,4280,0
20250401,120800,60550460,4280,4280,4280,4280,0
20250401,120700,60550460,4280,4280,4280,4280,0
20250401,120600,60550460,4280,4280,4280,4280,0
20250401,120500,60550460,4280,4280,4280,4280,0
20250401,120400,60550460,4280,4280,4280,4280,0
20250401,120300,60550460,4280,4280,4280,4280,0
20250401,120200,60550460,4280,4280,4280,4280,0
20250401,120100,60550460,4280,4280,4280,4280,0
20250401,120000,60550460,4280,4280,4280,4280,0
20250401,115900,60550460,4280,4280,4280,4280,0
20250401,115800,60550460,4280,4280,4280,4280,0
20250401,115700,60550460,4280,4280,4280,4280,0
20250401,115600,60550460,4280,4280,4280,4280,1
20250401,115500,60546180,4275,4275,4275,4275,0
20250401,115400,60546180,4275,4275,4275,4275,0
20250401,115300,60546180,4275,4275,4275,4275,0
20250401,115200,60546180,4275,4275,4275,4275,0
20250401,115100,60546180,4275,4275,4275,4275,0
20250401,115000,60546180,4275,4275,4275,4275,1
20250401,114900,60541905,4275,4275,4275,4275,0
20250401,114800,60541905,4275,4275,4275,4275,2
20250401,114700,60533355,4275,4280,4280,4275,221
20250401,114600,59587535,4280,4280,4280,4280,0
20250401,114500,59587535,4280,4280,4280,4280,2
20250401,114400,59578975,4280,4280,4280,4280,10
20250401,114300,59536175,4280,4280,4280,4280,0
20250401,114200,59536175,4280,4280,4280,4280,0
20250401,114100,59536175,4280,4280,4280,4280,3
20250401,114000,59523335,4280,4275,4280,4275,41
20250401,113900,59347960,4275,4275,4275,4275,32
20250401,113800,59211160,4275,4275,4275,4275,0
20250401,113700,59211160,4275,4275,4275,4275,0
20250401,113600,59211160,4275,4275,4275,4275,0
20250401,113500,59211160,4275,4275,4275,4275,19
20250401,113400,59129935,4275,4275,4275,4275,0
20250401,113300,59129935,4275,4275,4275,4275,0
20250401,113200,59129935,4275,4275,4275,4275,0
20250401,113100,59129935,4275,4275,4275,4275,0
20250401,113000,59129935,4275,4275,4275,4275,1
20250401,112900,59125660,4250,4250,4250,4250,0
20250401,112800,59125660,4250,4250,4250,4250,0
20250401,112700,59125660,4250,4250,4250,4250,0
20250401,112600,59125660,4250,4250,4250,4250,0
20250401,112500,59125660,4250,4250,4250,4250,0
20250401,112400,59125660,4250,4250,4250,4250,0
20250401,112300,59125660,4250,4245,4250,4245,181
20250401,112200,58356835,4245,4245,4245,4245,0
20250401,112100,58356835,4245,4245,4245,4245,0
20250401,112000,58356835,4245,4245,4245,4245,0
20250401,111900,58356835,4245,4245,4245,4245,0
20250401,111800,58356835,4245,4245,4245,4245,0
20250401,111700,58356835,4245,4240,4245,4240,52
20250401,111600,58136300,4240,4240,4240,4240,1
20250401,111500,58132060,4205,4205,4205,4205,0
20250401,111400,58132060,4205,4205,4205,4205,0
20250401,111300,58132060,4205,4205,4205,4205,0
20250401,111200,58132060,4205,4205,4205,4205,0
20250401,111100,58132060,4205,4205,4205,4205,0
20250401,111000,58132060,4205,4205,4205,4205,59
20250401,110900,57883965,4245,4245,4245,4245,1
20250401,110800,57879720,4220,4220,4220,4220,0
20250401,110700,57879720,4220,4220,4220,4220,2
20250401,110600,57871280,4220,4220,4220,4220,0
20250401,110500,57871280,4220,4220,4220,4220,0
20250401,110400,57871280,4220,4220,4220,4220,16
20250401,110300,57803760,4225,4225,4225,4225,0
20250401,110200,57803760,4225,4225,4225,4225,304
20250401,110100,56519360,4250,4250,4250,4250,0
20250401,110000,56519360,4250,4250,4250,4250,0
20250401,105900,56519360,4250,4250,4250,4250,4
20250401,105800,56502360,4250,4250,4250,4250,1
20250401,105700,56498110,4250,4250,4250,4250,0
20250401,105600,56498110,4250,4250,4250,4250,161
20250401,105500,55813860,4250,4250,4250,4250,1
20250401,105400,55809610,4225,4250,4250,4225,60
20250401,105300,55556085,4245,4245,4245,4245,0
20250401,105200,55556085,4245,4240,4245,4240,234
20250401,105100,54563085,4225,4225,4225,4225,0
20250401,105000,54563085,4225,4225,4225,4225,179
20250401,104900,53806810,4225,4225,4225,4225,0
20250401,104800,53806810,4225,4285,4285,4225,212
20250401,104700,52910330,4300,4300,4300,4300,0
20250401,104600,52910330,4300,4300,4300,4300,4
20250401,104500,52893130,4300,4300,4300,4300,16
20250401,104400,52824330,4295,4295,4295,4295,0
20250401,104300,52824330,4295,4280,4300,4280,2391
20250401,104200,42549220,4285,4240,4285,4240,259
20250401,104100,41448780,4235,4235,4235,4235,0
20250401,104000,41448780,4235,4190,4235,4190,473
20250401,103900,39457215,4190,4190,4190,4190,0
20250401,103800,39457215,4190,4190,4190,4190,0
20250401,103700,39457215,4190,4190,4190,4190,0
20250401,103600,39457215,4190,4190,4190,4190,0
20250401,103500,39457215,4190,4190,4190,4190,1
20250401,103400,39453025,4190,4190,4190,4190,0
20250401,103300,39453025,4190,4190,4190,4190,0
20250401,103200,39453025,4190,4180,4190,4180,190
20250401,103100,38657705,4180,4180,4180,4180,0
20250401,103000,38657705,4180,4175,4180,4175,52
20250401,102900,38440405,4170,4170,4170,4170,0
20250401,102800,38440405,4170,4170,4170,4170,0
20250401,102700,38440405,4170,4170,4170,4170,0
20250401,102600,38440405,4170,4170,4170,4170,0
20250401,102500,38440405,4170,4170,4170,4170,68
20250401,102400,38156845,4165,4165,4165,4165,0
20250401,102300,38156845,4165,4165,4165,4165,16
20250401,102200,38090205,4160,4160,4160,4160,63
20250401,102100,37828125,4160,4150,4160,4150,80
20250401,102000,37495515,4150,4145,4150,4145,78
20250401,101900,37171820,4140,4140,4140,4140,0
20250401,101800,37171820,4140,4140,4140,4140,0
20250401,101700,37171820,4140,4140,4140,4140,0
20250401,101600,37171820,4140,4140,4140,4140,0
20250401,101500,37171820,4140,4140,4140,4140,0
20250401,101400,37171820,4140,4140,4140,4140,0
20250401,101300,37171820,4140,4140,4140,4140,40
20250401,101200,37006220,4140,4140,4140,4140,0
20250401,101100,37006220,4140,4140,4140,4140,0
20250401,101000,37006220,4140,4140,4140,4140,2
20250401,100900,36997940,4115,4115,4115,4115,0
20250401,100800,36997940,4115,4125,4125,4115,498
20250401,100700,34947325,4150,4150,4150,4150,0
20250401,100600,34947325,4150,4150,4150,4150,0
20250401,100500,34947325,4150,4150,4150,4150,1
20250401,100400,34943175,4160,4160,4160,4160,0
20250401,100300,34943175,4160,4160,4160,4160,0
20250401,100200,34943175,4160,4130,4160,4125,52
20250401,100100,34728570,4165,4165,4165,4165,1
20250401,100000,34724405,4120,4145,4145,4120,286
20250401,095900,33544815,4185,4185,4185,4185,0
20250401,095800,33544815,4185,4185,4185,4185,0
20250401,095700,33544815,4185,4185,4185,4185,0
20250401,095600,33544815,4185,4185,4185,4185,0
20250401,095500,33544815,4185,4185,4185,4185,0
20250401,095400,33544815,4185,4185,4185,4185,0
20250401,095300,33544815,4185,4180,4185,4180,50
20250401,095200,33335800,4140,4140,4140,4140,5
20250401,095100,33315100,4140,4140,4140,4140,4
20250401,095000,33298540,4185,4175,4185,4175,82
20250401,094900,32956180,4175,4175,4175,4175,119
20250401,094800,32459355,4175,4175,4175,4175,100
20250401,094700,32041855,4175,4175,4175,4175,1
20250401,094600,32037680,4130,4130,4130,4130,0
20250401,094500,32037680,4130,4145,4145,4130,202
20250401,094400,31203380,4185,4185,4185,4185,0
20250401,094300,31203380,4185,4145,4185,4145,326
20250401,094200,29841065,4145,4145,4145,4145,0
20250401,094100,29841065,4145,4140,4145,4140,3
20250401,094000,29828640,4135,4135,4135,4135,0
20250401,093900,29828640,4135,4135,4135,4135,0
20250401,093800,29828640,4135,4135,4135,4135,199
20250401,093700,29005775,4135,4150,4150,4135,92
20250401,093600,28624950,4150,4150,4150,4150,9
20250401,093500,28587600,4150,4165,4165,4150,6
20250401,093400,28562670,4170,4190,4190,4170,4
20250401,093300,28545955,4200,4200,4200,4200,1
20250401,093200,28541755,4205,4205,4205,4205,0
20250401,093100,28541755,4205,4205,4205,4205,0
20250401,093000,28541755,4205,4205,4205,4205,0
20250401,092900,28541755,4205,4205,4205,4205,0
20250401,092800,28541755,4205,4205,4205,4205,4
20250401,092700,28524935,4200,4200,4200,4200,1
20250401,092600,28520735,4210,4215,4215,4210,2
20250401,092500,28512310,4220,4220,4220,4220,0
20250401,092400,28512310,4220,4220,4220,4220,0
20250401,092300,28512310,4220,4220,4220,4220,0
20250401,092200,28512310,4220,4220,4220,4220,10
20250401,092100,28470110,4220,4230,4230,4220,779
20250401,092000,25177630,4230,4300,4300,4230,130
20250401,091900,24627470,4325,4325,4325,4325,1
20250401,091800,24623145,4330,4330,4330,4330,499
20250401,091700,22462475,4275,4275,4275,4275,10
20250401,091600,22419725,4275,4275,4275,4275,215
20250401,091500,21500600,4275,4220,4275,4220,324
20250401,091400,20121135,4220,4220,4220,4220,99
20250401,091300,19703355,4220,4220,4220,4220,43
20250401,091200,19521895,4220,4200,4220,4200,300
20250401,091100,18259985,4200,4150,4200,4150,271
20250401,091000,17134510,4145,4135,4150,4110,489
20250401,090900,15110875,4105,4135,4135,4105,110
20250401,090800,14659115,4135,4135,4135,4135,109
20250401,090700,14208400,4095,4130,4135,4095,1044
20250401,090600,9893415,4160,4160,4160,4160,93
20250401,090500,9506535,4080,4075,4080,4075,86
20250401,090400,9156030,4200,4215,4215,4200,730
20250401,090300,6079425,4220,4220,4220,4220,0
20250401,090200,6079425,4220,4290,4470,4220,1410
20250401,090100,0,3880,3880,3880,3880,0
20250401,090000,0,3880,3880,3880,3880,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 201600 97521640 4290 4290 4290 4290 191
3 20250401 201500 97521640 4290 4290 4290 4290 0
4 20250401 201400 97521640 4290 4290 4290 4290 0
5 20250401 201300 97521640 4290 4290 4290 4290 0
6 20250401 201200 97521640 4290 4290 4290 4290 0
7 20250401 201100 97521640 4290 4290 4290 4290 0
8 20250401 201000 97521640 4290 4290 4290 4290 0
9 20250401 200900 97521640 4290 4290 4290 4290 0
10 20250401 200800 97521640 4290 4290 4290 4290 0
11 20250401 200700 97521640 4290 4290 4290 4290 0
12 20250401 200600 97521640 4290 4290 4290 4290 0
13 20250401 200500 97521640 4290 4290 4290 4290 0
14 20250401 200400 97521640 4290 4290 4290 4290 0
15 20250401 200300 97521640 4290 4290 4290 4290 0
16 20250401 200200 97521640 4290 4290 4290 4290 0
17 20250401 200100 97521640 4290 4290 4290 4290 0
18 20250401 200000 97521640 4290 4290 4290 4290 0
19 20250401 195900 97521640 4290 4290 4290 4290 0
20 20250401 195800 97521640 4290 4290 4290 4290 0
21 20250401 195700 97521640 4290 4290 4290 4290 0
22 20250401 195600 97521640 4290 4290 4290 4290 0
23 20250401 195500 97521640 4290 4290 4290 4290 0
24 20250401 195400 97521640 4290 4290 4290 4290 0
25 20250401 195300 97521640 4290 4290 4290 4290 0
26 20250401 195200 97521640 4290 4290 4290 4290 0
27 20250401 195100 97521640 4290 4290 4290 4290 0
28 20250401 195000 97521640 4290 4290 4290 4290 0
29 20250401 194900 97521640 4290 4290 4290 4290 0
30 20250401 194800 97521640 4290 4290 4290 4290 0
31 20250401 194700 97521640 4290 4290 4290 4290 0
32 20250401 194600 97521640 4290 4290 4290 4290 191
33 20250401 194500 97521640 4290 4290 4290 4290 0
34 20250401 194400 97521640 4290 4290 4290 4290 0
35 20250401 194300 97521640 4290 4290 4290 4290 0
36 20250401 194200 97521640 4290 4290 4290 4290 0
37 20250401 194100 97521640 4290 4290 4290 4290 0
38 20250401 194000 97521640 4290 4290 4290 4290 0
39 20250401 193900 97521640 4290 4290 4290 4290 0
40 20250401 193800 97521640 4290 4290 4290 4290 0
41 20250401 193700 97521640 4290 4290 4290 4290 0
42 20250401 193600 97521640 4290 4290 4290 4290 0
43 20250401 193500 97521640 4290 4290 4290 4290 0
44 20250401 193400 97521640 4290 4290 4290 4290 0
45 20250401 193300 97521640 4290 4290 4290 4290 0
46 20250401 193200 97521640 4290 4290 4290 4290 0
47 20250401 193100 97521640 4290 4290 4290 4290 0
48 20250401 193000 97521640 4290 4290 4290 4290 0
49 20250401 192900 97521640 4290 4290 4290 4290 0
50 20250401 192800 97521640 4290 4290 4290 4290 0
51 20250401 192700 97521640 4290 4290 4290 4290 0
52 20250401 192600 97521640 4290 4290 4290 4290 0
53 20250401 192500 97521640 4290 4290 4290 4290 0
54 20250401 192400 97521640 4290 4290 4290 4290 0
55 20250401 192300 97521640 4290 4290 4290 4290 0
56 20250401 192200 97521640 4290 4290 4290 4290 0
57 20250401 192100 97521640 4290 4290 4290 4290 0
58 20250401 192000 97521640 4290 4290 4290 4290 0
59 20250401 191900 97521640 4290 4290 4290 4290 0
60 20250401 191800 97521640 4290 4290 4290 4290 0
61 20250401 191700 97521640 4290 4290 4290 4290 0
62 20250401 191600 97521640 4290 4290 4290 4290 191
63 20250401 191500 97521640 4290 4290 4290 4290 0
64 20250401 191400 97521640 4290 4290 4290 4290 0
65 20250401 191300 97521640 4290 4290 4290 4290 0
66 20250401 191200 97521640 4290 4290 4290 4290 0
67 20250401 191100 97521640 4290 4290 4290 4290 0
68 20250401 191000 97521640 4290 4290 4290 4290 0
69 20250401 190900 97521640 4290 4290 4290 4290 0
70 20250401 190800 97521640 4290 4290 4290 4290 0
71 20250401 190700 97521640 4290 4290 4290 4290 0
72 20250401 190600 97521640 4290 4290 4290 4290 0
73 20250401 190500 97521640 4290 4290 4290 4290 0
74 20250401 190400 97521640 4290 4290 4290 4290 0
75 20250401 190300 97521640 4290 4290 4290 4290 0
76 20250401 190200 97521640 4290 4290 4290 4290 0
77 20250401 190100 97521640 4290 4290 4290 4290 0
78 20250401 190000 97521640 4290 4290 4290 4290 0
79 20250401 185900 97521640 4290 4290 4290 4290 0
80 20250401 185800 97521640 4290 4290 4290 4290 0
81 20250401 185700 97521640 4290 4290 4290 4290 0
82 20250401 185600 97521640 4290 4290 4290 4290 0
83 20250401 185500 97521640 4290 4290 4290 4290 0
84 20250401 185400 97521640 4290 4290 4290 4290 0
85 20250401 185300 97521640 4290 4290 4290 4290 0
86 20250401 185200 97521640 4290 4290 4290 4290 0
87 20250401 185100 97521640 4290 4290 4290 4290 0
88 20250401 185000 97521640 4290 4290 4290 4290 0
89 20250401 184900 97521640 4290 4290 4290 4290 0
90 20250401 184800 97521640 4290 4290 4290 4290 0
91 20250401 184700 97521640 4290 4290 4290 4290 0
92 20250401 184600 97521640 4290 4290 4290 4290 191
93 20250401 184500 97521640 4290 4290 4290 4290 0
94 20250401 184400 97521640 4290 4290 4290 4290 0
95 20250401 184300 97521640 4290 4290 4290 4290 0
96 20250401 184200 97521640 4290 4290 4290 4290 0
97 20250401 184100 97521640 4290 4290 4290 4290 0
98 20250401 184000 97521640 4290 4290 4290 4290 0
99 20250401 183900 97521640 4290 4290 4290 4290 0
100 20250401 183800 97521640 4290 4290 4290 4290 0
101 20250401 183700 97521640 4290 4290 4290 4290 0
102 20250401 183600 97521640 4290 4290 4290 4290 0
103 20250401 183500 97521640 4290 4290 4290 4290 0
104 20250401 183400 97521640 4290 4290 4290 4290 0
105 20250401 183300 97521640 4290 4290 4290 4290 0
106 20250401 183200 97521640 4290 4290 4290 4290 0
107 20250401 183100 97521640 4290 4290 4290 4290 0
108 20250401 183000 97521640 4290 4290 4290 4290 0
109 20250401 182900 97521640 4290 4290 4290 4290 0
110 20250401 182800 97521640 4290 4290 4290 4290 0
111 20250401 182700 97521640 4290 4290 4290 4290 0
112 20250401 182600 97521640 4290 4290 4290 4290 0
113 20250401 182500 97521640 4290 4290 4290 4290 0
114 20250401 182400 97521640 4290 4290 4290 4290 0
115 20250401 182300 97521640 4290 4290 4290 4290 0
116 20250401 182200 97521640 4290 4290 4290 4290 0
117 20250401 182100 97521640 4290 4290 4290 4290 0
118 20250401 182000 97521640 4290 4290 4290 4290 0
119 20250401 181900 97521640 4290 4290 4290 4290 0
120 20250401 181800 97521640 4290 4290 4290 4290 0
121 20250401 181700 97521640 4290 4290 4290 4290 0
122 20250401 181600 97521640 4290 4290 4290 4290 191
123 20250401 181500 97521640 4290 4290 4290 4290 0
124 20250401 181400 97521640 4290 4290 4290 4290 0
125 20250401 181300 97521640 4290 4290 4290 4290 0
126 20250401 181200 97521640 4290 4290 4290 4290 0
127 20250401 181100 97521640 4290 4290 4290 4290 0
128 20250401 181000 97521640 4290 4290 4290 4290 0
129 20250401 180900 97521640 4290 4290 4290 4290 0
130 20250401 180800 97521640 4290 4290 4290 4290 0
131 20250401 180700 97521640 4290 4290 4290 4290 0
132 20250401 180600 97521640 4290 4290 4290 4290 0
133 20250401 180500 97521640 4290 4290 4290 4290 0
134 20250401 180400 97521640 4290 4290 4290 4290 0
135 20250401 180300 97521640 4290 4290 4290 4290 0
136 20250401 180200 97521640 4290 4290 4290 4290 0
137 20250401 180100 97521640 4290 4290 4290 4290 0
138 20250401 180000 97521640 4290 4290 4290 4290 0
139 20250401 175900 97521640 4290 4290 4290 4290 0
140 20250401 175800 97521640 4290 4290 4290 4290 0
141 20250401 175700 97521640 4290 4290 4290 4290 0
142 20250401 175600 97521640 4290 4290 4290 4290 0
143 20250401 175500 97521640 4290 4290 4290 4290 0
144 20250401 175400 97521640 4290 4290 4290 4290 0
145 20250401 175300 97521640 4290 4290 4290 4290 0
146 20250401 175200 97521640 4290 4290 4290 4290 0
147 20250401 175100 97521640 4290 4290 4290 4290 0
148 20250401 175000 97521640 4290 4290 4290 4290 0
149 20250401 174900 97521640 4290 4290 4290 4290 0
150 20250401 174800 97521640 4290 4290 4290 4290 0
151 20250401 174700 97521640 4290 4290 4290 4290 0
152 20250401 174600 97521640 4290 4290 4290 4290 191
153 20250401 174500 97521640 4290 4290 4290 4290 0
154 20250401 174400 97521640 4290 4290 4290 4290 0
155 20250401 174300 97521640 4290 4290 4290 4290 0
156 20250401 174200 97521640 4290 4290 4290 4290 0
157 20250401 174100 97521640 4290 4290 4290 4290 0
158 20250401 174000 97521640 4290 4290 4290 4290 0
159 20250401 173900 97521640 4290 4290 4290 4290 0
160 20250401 173800 97521640 4290 4290 4290 4290 0
161 20250401 173700 97521640 4290 4290 4290 4290 0
162 20250401 173600 97521640 4290 4290 4290 4290 0
163 20250401 173500 97521640 4290 4290 4290 4290 0
164 20250401 173400 97521640 4290 4290 4290 4290 0
165 20250401 173300 97521640 4290 4290 4290 4290 0
166 20250401 173200 97521640 4290 4290 4290 4290 0
167 20250401 173100 97521640 4290 4290 4290 4290 0
168 20250401 173000 97521640 4290 4290 4290 4290 0
169 20250401 172900 97521640 4290 4290 4290 4290 0
170 20250401 172800 97521640 4290 4290 4290 4290 0
171 20250401 172700 97521640 4290 4290 4290 4290 0
172 20250401 172600 97521640 4290 4290 4290 4290 0
173 20250401 172500 97521640 4290 4290 4290 4290 0
174 20250401 172400 97521640 4290 4290 4290 4290 0
175 20250401 172300 97521640 4290 4290 4290 4290 0
176 20250401 172200 97521640 4290 4290 4290 4290 0
177 20250401 172100 97521640 4290 4290 4290 4290 0
178 20250401 172000 97521640 4290 4290 4290 4290 0
179 20250401 171900 97521640 4290 4290 4290 4290 0
180 20250401 171800 97521640 4290 4290 4290 4290 0
181 20250401 171700 97521640 4290 4290 4290 4290 0
182 20250401 171600 97521640 4290 4290 4290 4290 191
183 20250401 171500 97521640 4290 4290 4290 4290 0
184 20250401 171400 97521640 4290 4290 4290 4290 0
185 20250401 171300 97521640 4290 4290 4290 4290 0
186 20250401 171200 97521640 4290 4290 4290 4290 0
187 20250401 171100 97521640 4290 4290 4290 4290 0
188 20250401 171000 97521640 4290 4290 4290 4290 0
189 20250401 170900 97521640 4290 4290 4290 4290 0
190 20250401 170800 97521640 4290 4290 4290 4290 0
191 20250401 170700 97521640 4290 4290 4290 4290 0
192 20250401 170600 97521640 4290 4290 4290 4290 0
193 20250401 170500 97521640 4290 4290 4290 4290 0
194 20250401 170400 97521640 4290 4290 4290 4290 0
195 20250401 170300 97521640 4290 4290 4290 4290 0
196 20250401 170200 97521640 4290 4290 4290 4290 0
197 20250401 170100 97521640 4290 4290 4290 4290 0
198 20250401 170000 97521640 4290 4290 4290 4290 0
199 20250401 165900 97521640 4290 4290 4290 4290 0
200 20250401 165800 97521640 4290 4290 4290 4290 0
201 20250401 165700 97521640 4290 4290 4290 4290 0
202 20250401 165600 97521640 4290 4290 4290 4290 0
203 20250401 165500 97521640 4290 4290 4290 4290 0
204 20250401 165400 97521640 4290 4290 4290 4290 0
205 20250401 165300 97521640 4290 4290 4290 4290 0
206 20250401 165200 97521640 4290 4290 4290 4290 0
207 20250401 165100 97521640 4290 4290 4290 4290 0
208 20250401 165000 97521640 4290 4290 4290 4290 0
209 20250401 164900 97521640 4290 4290 4290 4290 0
210 20250401 164800 97521640 4290 4290 4290 4290 0
211 20250401 164700 97521640 4290 4290 4290 4290 0
212 20250401 164600 97521640 4290 4290 4290 4290 191
213 20250401 164500 97521640 4290 4290 4290 4290 0
214 20250401 164400 97521640 4290 4290 4290 4290 0
215 20250401 164300 97521640 4290 4290 4290 4290 0
216 20250401 164200 97521640 4290 4290 4290 4290 0
217 20250401 164100 97521640 4290 4290 4290 4290 0
218 20250401 164000 97521640 4290 4290 4290 4290 0
219 20250401 163900 97521640 4290 4290 4290 4290 0
220 20250401 163800 97521640 4290 4290 4290 4290 0
221 20250401 163700 97521640 4290 4290 4290 4290 0
222 20250401 163600 97521640 4290 4290 4290 4290 0
223 20250401 163500 97521640 4290 4290 4290 4290 0
224 20250401 163400 97521640 4290 4290 4290 4290 0
225 20250401 163300 97521640 4290 4290 4290 4290 0
226 20250401 163200 97521640 4290 4290 4290 4290 0
227 20250401 163100 97521640 4290 4290 4290 4290 0
228 20250401 163000 97521640 4290 4290 4290 4290 0
229 20250401 162900 97521640 4290 4290 4290 4290 0
230 20250401 162800 97521640 4290 4290 4290 4290 0
231 20250401 162700 97521640 4290 4290 4290 4290 0
232 20250401 162600 97521640 4290 4290 4290 4290 0
233 20250401 162500 97521640 4290 4290 4290 4290 0
234 20250401 162400 97521640 4290 4290 4290 4290 0
235 20250401 162300 97521640 4290 4290 4290 4290 0
236 20250401 162200 97521640 4290 4290 4290 4290 0
237 20250401 162100 97521640 4290 4290 4290 4290 0
238 20250401 162000 97521640 4290 4290 4290 4290 0
239 20250401 161900 97521640 4290 4290 4290 4290 0
240 20250401 161800 97521640 4290 4290 4290 4290 0
241 20250401 161700 97521640 4290 4290 4290 4290 0
242 20250401 161600 97521640 4290 4290 4290 4290 191
243 20250401 161500 97521640 4290 4290 4290 4290 0
244 20250401 161400 97521640 4290 4290 4290 4290 0
245 20250401 161300 97521640 4290 4290 4290 4290 0
246 20250401 161200 97521640 4290 4290 4290 4290 0
247 20250401 161100 97521640 4290 4290 4290 4290 0
248 20250401 161000 97521640 4290 4290 4290 4290 0
249 20250401 160900 97521640 4290 4290 4290 4290 0
250 20250401 160800 97521640 4290 4290 4290 4290 0
251 20250401 160700 97521640 4290 4290 4290 4290 0
252 20250401 160600 97521640 4290 4290 4290 4290 0
253 20250401 160500 97521640 4290 4290 4290 4290 0
254 20250401 160400 97521640 4290 4290 4290 4290 0
255 20250401 160300 97521640 4290 4290 4290 4290 0
256 20250401 160200 97521640 4290 4290 4290 4290 0
257 20250401 160100 97521640 4290 4290 4290 4290 0
258 20250401 160000 97521640 4290 4290 4290 4290 0
259 20250401 155900 97521640 4290 4290 4290 4290 0
260 20250401 155800 97521640 4290 4290 4290 4290 0
261 20250401 155700 97521640 4290 4290 4290 4290 0
262 20250401 155600 97521640 4290 4290 4290 4290 0
263 20250401 155500 97521640 4290 4290 4290 4290 0
264 20250401 155400 97521640 4290 4290 4290 4290 0
265 20250401 155300 97521640 4290 4290 4290 4290 0
266 20250401 155200 97521640 4290 4290 4290 4290 0
267 20250401 155100 97521640 4290 4290 4290 4290 0
268 20250401 155000 97521640 4290 4290 4290 4290 0
269 20250401 154900 97521640 4290 4290 4290 4290 0
270 20250401 154800 97521640 4290 4290 4290 4290 0
271 20250401 154700 97521640 4290 4290 4290 4290 0
272 20250401 154600 97521640 4290 4290 4290 4290 191
273 20250401 154500 97521640 4290 4290 4290 4290 0
274 20250401 154400 97521640 4290 4290 4290 4290 0
275 20250401 154300 97521640 4290 4290 4290 4290 0
276 20250401 154200 97521640 4290 4290 4290 4290 0
277 20250401 154100 97521640 4290 4290 4290 4290 0
278 20250401 154000 97521640 4290 4290 4290 4290 0
279 20250401 153900 97521640 4290 4290 4290 4290 0
280 20250401 153800 97521640 4290 4290 4290 4290 0
281 20250401 153700 97521640 4290 4290 4290 4290 0
282 20250401 153600 97521640 4290 4290 4290 4290 0
283 20250401 153500 97521640 4290 4290 4290 4290 0
284 20250401 153400 97521640 4290 4290 4290 4290 0
285 20250401 153300 97521640 4290 4290 4290 4290 0
286 20250401 153200 97521640 4290 4290 4290 4290 0
287 20250401 153100 97521640 4290 4290 4290 4290 0
288 20250401 153000 97521640 4290 4290 4290 4290 191
289 20250401 152900 96702250 4290 4290 4290 4290 0
290 20250401 152800 96702250 4290 4290 4290 4290 0
291 20250401 152700 96702250 4290 4290 4290 4290 0
292 20250401 152600 96702250 4290 4290 4290 4290 0
293 20250401 152500 96702250 4290 4290 4290 4290 0
294 20250401 152400 96702250 4290 4290 4290 4290 0
295 20250401 152300 96702250 4290 4290 4290 4290 0
296 20250401 152200 96702250 4290 4290 4290 4290 0
297 20250401 152100 96702250 4290 4290 4290 4290 0
298 20250401 152000 96702250 4290 4290 4290 4290 0
299 20250401 151900 96702250 4290 4275 4290 4270 1701
300 20250401 151800 89430490 4275 4275 4275 4275 0
301 20250401 151700 89430490 4275 4275 4275 4275 0
302 20250401 151600 89430490 4275 4270 4275 4270 24
303 20250401 151500 89327960 4275 4275 4275 4275 0
304 20250401 151400 89327960 4275 4275 4275 4275 150
305 20250401 151300 88686710 4270 4270 4270 4270 0
306 20250401 151200 88686710 4270 4270 4270 4270 0
307 20250401 151100 88686710 4270 4275 4275 4270 21
308 20250401 151000 88597030 4275 4270 4275 4270 25
309 20250401 150900 88490265 4275 4275 4275 4275 0
310 20250401 150800 88490265 4275 4280 4280 4275 167
311 20250401 150700 87775945 4300 4300 4300 4300 0
312 20250401 150600 87775945 4300 4300 4300 4300 0
313 20250401 150500 87775945 4300 4265 4300 4265 33
314 20250401 150400 87635135 4300 4305 4305 4300 114
315 20250401 150300 87144860 4310 4310 4310 4310 0
316 20250401 150200 87144860 4310 4310 4310 4310 0
317 20250401 150100 87144860 4310 4315 4315 4310 70
318 20250401 150000 86843060 4315 4330 4330 4315 43
319 20250401 145900 86657320 4305 4305 4305 4305 0
320 20250401 145800 86657320 4305 4305 4305 4305 0
321 20250401 145700 86657320 4305 4305 4305 4305 0
322 20250401 145600 86657320 4305 4330 4330 4305 18
323 20250401 145500 86579405 4305 4310 4310 4305 12
324 20250401 145400 86527715 4335 4335 4335 4335 0
325 20250401 145300 86527715 4335 4335 4335 4335 0
326 20250401 145200 86527715 4335 4335 4335 4335 0
327 20250401 145100 86527715 4335 4335 4335 4335 0
328 20250401 145000 86527715 4335 4335 4335 4335 0
329 20250401 144900 86527715 4335 4335 4335 4335 0
330 20250401 144800 86527715 4335 4335 4335 4335 0
331 20250401 144700 86527715 4335 4335 4335 4335 0
332 20250401 144600 86527715 4335 4335 4335 4335 0
333 20250401 144500 86527715 4335 4335 4335 4335 0
334 20250401 144400 86527715 4335 4335 4335 4335 0
335 20250401 144300 86527715 4335 4335 4335 4335 0
336 20250401 144200 86527715 4335 4320 4340 4320 256
337 20250401 144100 85417255 4320 4320 4320 4320 3
338 20250401 144000 85404295 4320 4320 4320 4320 30
339 20250401 143900 85274695 4320 4320 4320 4320 0
340 20250401 143800 85274695 4320 4320 4320 4320 12
341 20250401 143700 85222855 4320 4320 4320 4320 1
342 20250401 143600 85218535 4300 4300 4300 4300 0
343 20250401 143500 85218535 4300 4300 4300 4300 1
344 20250401 143400 85214235 4295 4295 4295 4295 0
345 20250401 143300 85214235 4295 4295 4295 4295 0
346 20250401 143200 85214235 4295 4295 4295 4295 0
347 20250401 143100 85214235 4295 4295 4295 4295 0
348 20250401 143000 85214235 4295 4295 4295 4295 0
349 20250401 142900 85214235 4295 4295 4295 4295 0
350 20250401 142800 85214235 4295 4295 4295 4295 0
351 20250401 142700 85214235 4295 4295 4295 4295 0
352 20250401 142600 85214235 4295 4295 4295 4295 6
353 20250401 142500 85188465 4325 4325 4325 4325 0
354 20250401 142400 85188465 4325 4290 4325 4290 10
355 20250401 142300 85145320 4265 4265 4265 4265 0
356 20250401 142200 85145320 4265 4265 4265 4265 0
357 20250401 142100 85145320 4265 4265 4265 4265 0
358 20250401 142000 85145320 4265 4265 4265 4265 0
359 20250401 141900 85145320 4265 4265 4265 4265 0
360 20250401 141800 85145320 4265 4265 4265 4265 1
361 20250401 141700 85141055 4325 4325 4325 4325 0
362 20250401 141600 85141055 4325 4325 4325 4325 0
363 20250401 141500 85141055 4325 4325 4325 4325 0
364 20250401 141400 85141055 4325 4325 4325 4325 0
365 20250401 141300 85141055 4325 4325 4325 4325 105
366 20250401 141200 84686930 4325 4325 4325 4325 0
367 20250401 141100 84686930 4325 4325 4325 4325 0
368 20250401 141000 84686930 4325 4325 4325 4325 1700
369 20250401 140900 77334430 4325 4325 4325 4325 1
370 20250401 140800 77330105 4325 4325 4325 4325 0
371 20250401 140700 77330105 4325 4325 4325 4325 834
372 20250401 140600 73723055 4325 4325 4325 4325 0
373 20250401 140500 73723055 4325 4300 4325 4300 1246
374 20250401 140400 68354250 4300 4275 4300 4275 673
375 20250401 140300 65468345 4275 4275 4275 4275 1
376 20250401 140200 65464070 4275 4275 4275 4275 0
377 20250401 140100 65464070 4275 4270 4275 4270 2
378 20250401 140000 65455525 4270 4270 4270 4270 0
379 20250401 135900 65455525 4270 4270 4270 4270 0
380 20250401 135800 65455525 4270 4270 4270 4270 0
381 20250401 135700 65455525 4270 4270 4270 4270 0
382 20250401 135600 65455525 4270 4270 4270 4270 0
383 20250401 135500 65455525 4270 4270 4270 4270 0
384 20250401 135400 65455525 4270 4270 4270 4270 0
385 20250401 135300 65455525 4270 4270 4270 4270 22
386 20250401 135200 65361585 4270 4270 4270 4270 0
387 20250401 135100 65361585 4270 4270 4270 4270 0
388 20250401 135000 65361585 4270 4270 4270 4270 0
389 20250401 134900 65361585 4270 4270 4270 4270 0
390 20250401 134800 65361585 4270 4270 4270 4270 0
391 20250401 134700 65361585 4270 4270 4270 4270 0
392 20250401 134600 65361585 4270 4270 4270 4270 0
393 20250401 134500 65361585 4270 4265 4270 4265 12
394 20250401 134400 65310355 4270 4270 4270 4270 0
395 20250401 134300 65310355 4270 4270 4270 4270 0
396 20250401 134200 65310355 4270 4270 4270 4270 0
397 20250401 134100 65310355 4270 4270 4270 4270 0
398 20250401 134000 65310355 4270 4270 4270 4270 0
399 20250401 133900 65310355 4270 4270 4270 4270 0
400 20250401 133800 65310355 4270 4270 4270 4270 0
401 20250401 133700 65310355 4270 4270 4270 4270 51
402 20250401 133600 65092585 4270 4270 4270 4270 0
403 20250401 133500 65092585 4270 4270 4270 4270 9
404 20250401 133400 65054155 4270 4270 4270 4270 24
405 20250401 133300 64951675 4275 4275 4275 4275 0
406 20250401 133200 64951675 4275 4275 4275 4275 0
407 20250401 133100 64951675 4275 4275 4275 4275 0
408 20250401 133000 64951675 4275 4275 4275 4275 0
409 20250401 132900 64951675 4275 4275 4275 4275 0
410 20250401 132800 64951675 4275 4275 4275 4275 0
411 20250401 132700 64951675 4275 4275 4275 4275 0
412 20250401 132600 64951675 4275 4275 4275 4275 0
413 20250401 132500 64951675 4275 4280 4280 4275 401
414 20250401 132400 63237395 4280 4280 4280 4280 0
415 20250401 132300 63237395 4280 4280 4280 4280 0
416 20250401 132200 63237395 4280 4280 4280 4280 0
417 20250401 132100 63237395 4280 4280 4280 4280 0
418 20250401 132000 63237395 4280 4280 4280 4280 0
419 20250401 131900 63237395 4280 4280 4280 4280 0
420 20250401 131800 63237395 4280 4280 4280 4280 0
421 20250401 131700 63237395 4280 4275 4280 4275 2
422 20250401 131600 63228840 4240 4225 4240 4225 74
423 20250401 131500 62915980 4240 4240 4240 4240 5
424 20250401 131400 62894780 4240 4240 4240 4240 0
425 20250401 131300 62894780 4240 4240 4240 4240 0
426 20250401 131200 62894780 4240 4240 4240 4240 0
427 20250401 131100 62894780 4240 4240 4240 4240 0
428 20250401 131000 62894780 4240 4240 4240 4240 24
429 20250401 130900 62793020 4240 4240 4240 4240 63
430 20250401 130800 62525900 4230 4230 4230 4230 0
431 20250401 130700 62525900 4230 4230 4230 4230 206
432 20250401 130600 61654520 4235 4235 4235 4235 0
433 20250401 130500 61654520 4235 4235 4235 4235 15
434 20250401 130400 61590995 4235 4235 4235 4235 10
435 20250401 130300 61548645 4240 4240 4240 4240 0
436 20250401 130200 61548645 4240 4240 4240 4240 102
437 20250401 130100 61116165 4245 4245 4245 4245 0
438 20250401 130000 61116165 4245 4245 4245 4245 4
439 20250401 125900 61099185 4250 4250 4250 4250 0
440 20250401 125800 61099185 4250 4250 4250 4250 14
441 20250401 125700 61039685 4260 4260 4260 4260 7
442 20250401 125600 61009865 4270 4270 4270 4270 0
443 20250401 125500 61009865 4270 4270 4270 4270 0
444 20250401 125400 61009865 4270 4270 4270 4270 0
445 20250401 125300 61009865 4270 4270 4270 4270 0
446 20250401 125200 61009865 4270 4270 4270 4270 0
447 20250401 125100 61009865 4270 4270 4270 4270 0
448 20250401 125000 61009865 4270 4270 4270 4270 0
449 20250401 124900 61009865 4270 4270 4270 4270 0
450 20250401 124800 61009865 4270 4270 4270 4270 0
451 20250401 124700 61009865 4270 4270 4270 4270 0
452 20250401 124600 61009865 4270 4270 4270 4270 0
453 20250401 124500 61009865 4270 4270 4270 4270 0
454 20250401 124400 61009865 4270 4270 4270 4270 0
455 20250401 124300 61009865 4270 4270 4270 4270 0
456 20250401 124200 61009865 4270 4270 4270 4270 0
457 20250401 124100 61009865 4270 4270 4270 4270 0
458 20250401 124000 61009865 4270 4270 4270 4270 0
459 20250401 123900 61009865 4270 4270 4270 4270 0
460 20250401 123800 61009865 4270 4270 4270 4270 0
461 20250401 123700 61009865 4270 4270 4270 4270 0
462 20250401 123600 61009865 4270 4270 4270 4270 0
463 20250401 123500 61009865 4270 4270 4270 4270 0
464 20250401 123400 61009865 4270 4270 4270 4270 0
465 20250401 123300 61009865 4270 4270 4270 4270 9
466 20250401 123200 60971435 4270 4270 4270 4270 9
467 20250401 123100 60933005 4270 4270 4270 4270 1
468 20250401 123000 60928735 4250 4250 4250 4250 4
469 20250401 122900 60911735 4275 4275 4275 4275 0
470 20250401 122800 60911735 4275 4275 4275 4275 0
471 20250401 122700 60911735 4275 4275 4275 4275 0
472 20250401 122600 60911735 4275 4275 4275 4275 0
473 20250401 122500 60911735 4275 4275 4275 4275 0
474 20250401 122400 60911735 4275 4275 4275 4275 0
475 20250401 122300 60911735 4275 4275 4275 4275 0
476 20250401 122200 60911735 4275 4275 4275 4275 0
477 20250401 122100 60911735 4275 4275 4275 4275 1
478 20250401 122000 60907460 4250 4250 4250 4250 0
479 20250401 121900 60907460 4250 4250 4250 4250 15
480 20250401 121800 60843710 4250 4250 4250 4250 69
481 20250401 121700 60550460 4280 4280 4280 4280 0
482 20250401 121600 60550460 4280 4280 4280 4280 0
483 20250401 121500 60550460 4280 4280 4280 4280 0
484 20250401 121400 60550460 4280 4280 4280 4280 0
485 20250401 121300 60550460 4280 4280 4280 4280 0
486 20250401 121200 60550460 4280 4280 4280 4280 0
487 20250401 121100 60550460 4280 4280 4280 4280 0
488 20250401 121000 60550460 4280 4280 4280 4280 0
489 20250401 120900 60550460 4280 4280 4280 4280 0
490 20250401 120800 60550460 4280 4280 4280 4280 0
491 20250401 120700 60550460 4280 4280 4280 4280 0
492 20250401 120600 60550460 4280 4280 4280 4280 0
493 20250401 120500 60550460 4280 4280 4280 4280 0
494 20250401 120400 60550460 4280 4280 4280 4280 0
495 20250401 120300 60550460 4280 4280 4280 4280 0
496 20250401 120200 60550460 4280 4280 4280 4280 0
497 20250401 120100 60550460 4280 4280 4280 4280 0
498 20250401 120000 60550460 4280 4280 4280 4280 0
499 20250401 115900 60550460 4280 4280 4280 4280 0
500 20250401 115800 60550460 4280 4280 4280 4280 0
501 20250401 115700 60550460 4280 4280 4280 4280 0
502 20250401 115600 60550460 4280 4280 4280 4280 1
503 20250401 115500 60546180 4275 4275 4275 4275 0
504 20250401 115400 60546180 4275 4275 4275 4275 0
505 20250401 115300 60546180 4275 4275 4275 4275 0
506 20250401 115200 60546180 4275 4275 4275 4275 0
507 20250401 115100 60546180 4275 4275 4275 4275 0
508 20250401 115000 60546180 4275 4275 4275 4275 1
509 20250401 114900 60541905 4275 4275 4275 4275 0
510 20250401 114800 60541905 4275 4275 4275 4275 2
511 20250401 114700 60533355 4275 4280 4280 4275 221
512 20250401 114600 59587535 4280 4280 4280 4280 0
513 20250401 114500 59587535 4280 4280 4280 4280 2
514 20250401 114400 59578975 4280 4280 4280 4280 10
515 20250401 114300 59536175 4280 4280 4280 4280 0
516 20250401 114200 59536175 4280 4280 4280 4280 0
517 20250401 114100 59536175 4280 4280 4280 4280 3
518 20250401 114000 59523335 4280 4275 4280 4275 41
519 20250401 113900 59347960 4275 4275 4275 4275 32
520 20250401 113800 59211160 4275 4275 4275 4275 0
521 20250401 113700 59211160 4275 4275 4275 4275 0
522 20250401 113600 59211160 4275 4275 4275 4275 0
523 20250401 113500 59211160 4275 4275 4275 4275 19
524 20250401 113400 59129935 4275 4275 4275 4275 0
525 20250401 113300 59129935 4275 4275 4275 4275 0
526 20250401 113200 59129935 4275 4275 4275 4275 0
527 20250401 113100 59129935 4275 4275 4275 4275 0
528 20250401 113000 59129935 4275 4275 4275 4275 1
529 20250401 112900 59125660 4250 4250 4250 4250 0
530 20250401 112800 59125660 4250 4250 4250 4250 0
531 20250401 112700 59125660 4250 4250 4250 4250 0
532 20250401 112600 59125660 4250 4250 4250 4250 0
533 20250401 112500 59125660 4250 4250 4250 4250 0
534 20250401 112400 59125660 4250 4250 4250 4250 0
535 20250401 112300 59125660 4250 4245 4250 4245 181
536 20250401 112200 58356835 4245 4245 4245 4245 0
537 20250401 112100 58356835 4245 4245 4245 4245 0
538 20250401 112000 58356835 4245 4245 4245 4245 0
539 20250401 111900 58356835 4245 4245 4245 4245 0
540 20250401 111800 58356835 4245 4245 4245 4245 0
541 20250401 111700 58356835 4245 4240 4245 4240 52
542 20250401 111600 58136300 4240 4240 4240 4240 1
543 20250401 111500 58132060 4205 4205 4205 4205 0
544 20250401 111400 58132060 4205 4205 4205 4205 0
545 20250401 111300 58132060 4205 4205 4205 4205 0
546 20250401 111200 58132060 4205 4205 4205 4205 0
547 20250401 111100 58132060 4205 4205 4205 4205 0
548 20250401 111000 58132060 4205 4205 4205 4205 59
549 20250401 110900 57883965 4245 4245 4245 4245 1
550 20250401 110800 57879720 4220 4220 4220 4220 0
551 20250401 110700 57879720 4220 4220 4220 4220 2
552 20250401 110600 57871280 4220 4220 4220 4220 0
553 20250401 110500 57871280 4220 4220 4220 4220 0
554 20250401 110400 57871280 4220 4220 4220 4220 16
555 20250401 110300 57803760 4225 4225 4225 4225 0
556 20250401 110200 57803760 4225 4225 4225 4225 304
557 20250401 110100 56519360 4250 4250 4250 4250 0
558 20250401 110000 56519360 4250 4250 4250 4250 0
559 20250401 105900 56519360 4250 4250 4250 4250 4
560 20250401 105800 56502360 4250 4250 4250 4250 1
561 20250401 105700 56498110 4250 4250 4250 4250 0
562 20250401 105600 56498110 4250 4250 4250 4250 161
563 20250401 105500 55813860 4250 4250 4250 4250 1
564 20250401 105400 55809610 4225 4250 4250 4225 60
565 20250401 105300 55556085 4245 4245 4245 4245 0
566 20250401 105200 55556085 4245 4240 4245 4240 234
567 20250401 105100 54563085 4225 4225 4225 4225 0
568 20250401 105000 54563085 4225 4225 4225 4225 179
569 20250401 104900 53806810 4225 4225 4225 4225 0
570 20250401 104800 53806810 4225 4285 4285 4225 212
571 20250401 104700 52910330 4300 4300 4300 4300 0
572 20250401 104600 52910330 4300 4300 4300 4300 4
573 20250401 104500 52893130 4300 4300 4300 4300 16
574 20250401 104400 52824330 4295 4295 4295 4295 0
575 20250401 104300 52824330 4295 4280 4300 4280 2391
576 20250401 104200 42549220 4285 4240 4285 4240 259
577 20250401 104100 41448780 4235 4235 4235 4235 0
578 20250401 104000 41448780 4235 4190 4235 4190 473
579 20250401 103900 39457215 4190 4190 4190 4190 0
580 20250401 103800 39457215 4190 4190 4190 4190 0
581 20250401 103700 39457215 4190 4190 4190 4190 0
582 20250401 103600 39457215 4190 4190 4190 4190 0
583 20250401 103500 39457215 4190 4190 4190 4190 1
584 20250401 103400 39453025 4190 4190 4190 4190 0
585 20250401 103300 39453025 4190 4190 4190 4190 0
586 20250401 103200 39453025 4190 4180 4190 4180 190
587 20250401 103100 38657705 4180 4180 4180 4180 0
588 20250401 103000 38657705 4180 4175 4180 4175 52
589 20250401 102900 38440405 4170 4170 4170 4170 0
590 20250401 102800 38440405 4170 4170 4170 4170 0
591 20250401 102700 38440405 4170 4170 4170 4170 0
592 20250401 102600 38440405 4170 4170 4170 4170 0
593 20250401 102500 38440405 4170 4170 4170 4170 68
594 20250401 102400 38156845 4165 4165 4165 4165 0
595 20250401 102300 38156845 4165 4165 4165 4165 16
596 20250401 102200 38090205 4160 4160 4160 4160 63
597 20250401 102100 37828125 4160 4150 4160 4150 80
598 20250401 102000 37495515 4150 4145 4150 4145 78
599 20250401 101900 37171820 4140 4140 4140 4140 0
600 20250401 101800 37171820 4140 4140 4140 4140 0
601 20250401 101700 37171820 4140 4140 4140 4140 0
602 20250401 101600 37171820 4140 4140 4140 4140 0
603 20250401 101500 37171820 4140 4140 4140 4140 0
604 20250401 101400 37171820 4140 4140 4140 4140 0
605 20250401 101300 37171820 4140 4140 4140 4140 40
606 20250401 101200 37006220 4140 4140 4140 4140 0
607 20250401 101100 37006220 4140 4140 4140 4140 0
608 20250401 101000 37006220 4140 4140 4140 4140 2
609 20250401 100900 36997940 4115 4115 4115 4115 0
610 20250401 100800 36997940 4115 4125 4125 4115 498
611 20250401 100700 34947325 4150 4150 4150 4150 0
612 20250401 100600 34947325 4150 4150 4150 4150 0
613 20250401 100500 34947325 4150 4150 4150 4150 1
614 20250401 100400 34943175 4160 4160 4160 4160 0
615 20250401 100300 34943175 4160 4160 4160 4160 0
616 20250401 100200 34943175 4160 4130 4160 4125 52
617 20250401 100100 34728570 4165 4165 4165 4165 1
618 20250401 100000 34724405 4120 4145 4145 4120 286
619 20250401 095900 33544815 4185 4185 4185 4185 0
620 20250401 095800 33544815 4185 4185 4185 4185 0
621 20250401 095700 33544815 4185 4185 4185 4185 0
622 20250401 095600 33544815 4185 4185 4185 4185 0
623 20250401 095500 33544815 4185 4185 4185 4185 0
624 20250401 095400 33544815 4185 4185 4185 4185 0
625 20250401 095300 33544815 4185 4180 4185 4180 50
626 20250401 095200 33335800 4140 4140 4140 4140 5
627 20250401 095100 33315100 4140 4140 4140 4140 4
628 20250401 095000 33298540 4185 4175 4185 4175 82
629 20250401 094900 32956180 4175 4175 4175 4175 119
630 20250401 094800 32459355 4175 4175 4175 4175 100
631 20250401 094700 32041855 4175 4175 4175 4175 1
632 20250401 094600 32037680 4130 4130 4130 4130 0
633 20250401 094500 32037680 4130 4145 4145 4130 202
634 20250401 094400 31203380 4185 4185 4185 4185 0
635 20250401 094300 31203380 4185 4145 4185 4145 326
636 20250401 094200 29841065 4145 4145 4145 4145 0
637 20250401 094100 29841065 4145 4140 4145 4140 3
638 20250401 094000 29828640 4135 4135 4135 4135 0
639 20250401 093900 29828640 4135 4135 4135 4135 0
640 20250401 093800 29828640 4135 4135 4135 4135 199
641 20250401 093700 29005775 4135 4150 4150 4135 92
642 20250401 093600 28624950 4150 4150 4150 4150 9
643 20250401 093500 28587600 4150 4165 4165 4150 6
644 20250401 093400 28562670 4170 4190 4190 4170 4
645 20250401 093300 28545955 4200 4200 4200 4200 1
646 20250401 093200 28541755 4205 4205 4205 4205 0
647 20250401 093100 28541755 4205 4205 4205 4205 0
648 20250401 093000 28541755 4205 4205 4205 4205 0
649 20250401 092900 28541755 4205 4205 4205 4205 0
650 20250401 092800 28541755 4205 4205 4205 4205 4
651 20250401 092700 28524935 4200 4200 4200 4200 1
652 20250401 092600 28520735 4210 4215 4215 4210 2
653 20250401 092500 28512310 4220 4220 4220 4220 0
654 20250401 092400 28512310 4220 4220 4220 4220 0
655 20250401 092300 28512310 4220 4220 4220 4220 0
656 20250401 092200 28512310 4220 4220 4220 4220 10
657 20250401 092100 28470110 4220 4230 4230 4220 779
658 20250401 092000 25177630 4230 4300 4300 4230 130
659 20250401 091900 24627470 4325 4325 4325 4325 1
660 20250401 091800 24623145 4330 4330 4330 4330 499
661 20250401 091700 22462475 4275 4275 4275 4275 10
662 20250401 091600 22419725 4275 4275 4275 4275 215
663 20250401 091500 21500600 4275 4220 4275 4220 324
664 20250401 091400 20121135 4220 4220 4220 4220 99
665 20250401 091300 19703355 4220 4220 4220 4220 43
666 20250401 091200 19521895 4220 4200 4220 4200 300
667 20250401 091100 18259985 4200 4150 4200 4150 271
668 20250401 091000 17134510 4145 4135 4150 4110 489
669 20250401 090900 15110875 4105 4135 4135 4105 110
670 20250401 090800 14659115 4135 4135 4135 4135 109
671 20250401 090700 14208400 4095 4130 4135 4095 1044
672 20250401 090600 9893415 4160 4160 4160 4160 93
673 20250401 090500 9506535 4080 4075 4080 4075 86
674 20250401 090400 9156030 4200 4215 4215 4200 730
675 20250401 090300 6079425 4220 4220 4220 4220 0
676 20250401 090200 6079425 4220 4290 4470 4220 1410
677 20250401 090100 0 3880 3880 3880 3880 0
678 20250401 090000 0 3880 3880 3880 3880 0