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

681
099440/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,681 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,201900,508325790,3010,3010,3010,3010,3000
20250401,201800,508325790,3010,3010,3010,3010,0
20250401,201700,508325790,3010,3010,3010,3010,0
20250401,201600,508325790,3010,3010,3010,3010,0
20250401,201500,508325790,3010,3010,3010,3010,0
20250401,201400,508325790,3010,3010,3010,3010,0
20250401,201300,508325790,3010,3010,3010,3010,0
20250401,201200,508325790,3010,3010,3010,3010,0
20250401,201100,508325790,3010,3010,3010,3010,0
20250401,201000,508325790,3010,3010,3010,3010,0
20250401,200900,508325790,3010,3010,3010,3010,0
20250401,200800,508325790,3010,3010,3010,3010,0
20250401,200700,508325790,3010,3010,3010,3010,0
20250401,200600,508325790,3010,3010,3010,3010,0
20250401,200500,508325790,3010,3010,3010,3010,0
20250401,200400,508325790,3010,3010,3010,3010,0
20250401,200300,508325790,3010,3010,3010,3010,0
20250401,200200,508325790,3010,3010,3010,3010,0
20250401,200100,508325790,3010,3010,3010,3010,0
20250401,200000,508325790,3010,3010,3010,3010,0
20250401,195900,508325790,3010,3010,3010,3010,0
20250401,195800,508325790,3010,3010,3010,3010,0
20250401,195700,508325790,3010,3010,3010,3010,0
20250401,195600,508325790,3010,3010,3010,3010,0
20250401,195500,508325790,3010,3010,3010,3010,0
20250401,195400,508325790,3010,3010,3010,3010,0
20250401,195300,508325790,3010,3010,3010,3010,0
20250401,195200,508325790,3010,3010,3010,3010,0
20250401,195100,508325790,3010,3010,3010,3010,0
20250401,195000,508325790,3010,3010,3010,3010,0
20250401,194900,508325790,3010,3010,3010,3010,3000
20250401,194800,508325790,3010,3010,3010,3010,0
20250401,194700,508325790,3010,3010,3010,3010,0
20250401,194600,508325790,3010,3010,3010,3010,0
20250401,194500,508325790,3010,3010,3010,3010,0
20250401,194400,508325790,3010,3010,3010,3010,0
20250401,194300,508325790,3010,3010,3010,3010,0
20250401,194200,508325790,3010,3010,3010,3010,0
20250401,194100,508325790,3010,3010,3010,3010,0
20250401,194000,508325790,3010,3010,3010,3010,0
20250401,193900,508325790,3010,3010,3010,3010,0
20250401,193800,508325790,3010,3010,3010,3010,0
20250401,193700,508325790,3010,3010,3010,3010,0
20250401,193600,508325790,3010,3010,3010,3010,0
20250401,193500,508325790,3010,3010,3010,3010,0
20250401,193400,508325790,3010,3010,3010,3010,0
20250401,193300,508325790,3010,3010,3010,3010,0
20250401,193200,508325790,3010,3010,3010,3010,0
20250401,193100,508325790,3010,3010,3010,3010,0
20250401,193000,508325790,3010,3010,3010,3010,0
20250401,192900,508325790,3010,3010,3010,3010,0
20250401,192800,508325790,3010,3010,3010,3010,0
20250401,192700,508325790,3010,3010,3010,3010,0
20250401,192600,508325790,3010,3010,3010,3010,0
20250401,192500,508325790,3010,3010,3010,3010,0
20250401,192400,508325790,3010,3010,3010,3010,0
20250401,192300,508325790,3010,3010,3010,3010,0
20250401,192200,508325790,3010,3010,3010,3010,0
20250401,192100,508325790,3010,3010,3010,3010,0
20250401,192000,508325790,3010,3010,3010,3010,0
20250401,191900,508325790,3010,3010,3010,3010,3000
20250401,191800,508325790,3010,3010,3010,3010,0
20250401,191700,508325790,3010,3010,3010,3010,0
20250401,191600,508325790,3010,3010,3010,3010,0
20250401,191500,508325790,3010,3010,3010,3010,0
20250401,191400,508325790,3010,3010,3010,3010,0
20250401,191300,508325790,3010,3010,3010,3010,0
20250401,191200,508325790,3010,3010,3010,3010,0
20250401,191100,508325790,3010,3010,3010,3010,0
20250401,191000,508325790,3010,3010,3010,3010,0
20250401,190900,508325790,3010,3010,3010,3010,0
20250401,190800,508325790,3010,3010,3010,3010,0
20250401,190700,508325790,3010,3010,3010,3010,0
20250401,190600,508325790,3010,3010,3010,3010,0
20250401,190500,508325790,3010,3010,3010,3010,0
20250401,190400,508325790,3010,3010,3010,3010,0
20250401,190300,508325790,3010,3010,3010,3010,0
20250401,190200,508325790,3010,3010,3010,3010,0
20250401,190100,508325790,3010,3010,3010,3010,0
20250401,190000,508325790,3010,3010,3010,3010,0
20250401,185900,508325790,3010,3010,3010,3010,0
20250401,185800,508325790,3010,3010,3010,3010,0
20250401,185700,508325790,3010,3010,3010,3010,0
20250401,185600,508325790,3010,3010,3010,3010,0
20250401,185500,508325790,3010,3010,3010,3010,0
20250401,185400,508325790,3010,3010,3010,3010,0
20250401,185300,508325790,3010,3010,3010,3010,0
20250401,185200,508325790,3010,3010,3010,3010,0
20250401,185100,508325790,3010,3010,3010,3010,0
20250401,185000,508325790,3010,3010,3010,3010,0
20250401,184900,508325790,3010,3010,3010,3010,3000
20250401,184800,508325790,3010,3010,3010,3010,0
20250401,184700,508325790,3010,3010,3010,3010,0
20250401,184600,508325790,3010,3010,3010,3010,0
20250401,184500,508325790,3010,3010,3010,3010,0
20250401,184400,508325790,3010,3010,3010,3010,0
20250401,184300,508325790,3010,3010,3010,3010,0
20250401,184200,508325790,3010,3010,3010,3010,0
20250401,184100,508325790,3010,3010,3010,3010,0
20250401,184000,508325790,3010,3010,3010,3010,0
20250401,183900,508325790,3010,3010,3010,3010,0
20250401,183800,508325790,3010,3010,3010,3010,0
20250401,183700,508325790,3010,3010,3010,3010,0
20250401,183600,508325790,3010,3010,3010,3010,0
20250401,183500,508325790,3010,3010,3010,3010,0
20250401,183400,508325790,3010,3010,3010,3010,0
20250401,183300,508325790,3010,3010,3010,3010,0
20250401,183200,508325790,3010,3010,3010,3010,0
20250401,183100,508325790,3010,3010,3010,3010,0
20250401,183000,508325790,3010,3010,3010,3010,0
20250401,182900,508325790,3010,3010,3010,3010,0
20250401,182800,508325790,3010,3010,3010,3010,0
20250401,182700,508325790,3010,3010,3010,3010,0
20250401,182600,508325790,3010,3010,3010,3010,0
20250401,182500,508325790,3010,3010,3010,3010,0
20250401,182400,508325790,3010,3010,3010,3010,0
20250401,182300,508325790,3010,3010,3010,3010,0
20250401,182200,508325790,3010,3010,3010,3010,0
20250401,182100,508325790,3010,3010,3010,3010,0
20250401,182000,508325790,3010,3010,3010,3010,0
20250401,181900,508325790,3010,3010,3010,3010,3000
20250401,181800,508325790,3010,3010,3010,3010,0
20250401,181700,508325790,3010,3010,3010,3010,0
20250401,181600,508325790,3010,3010,3010,3010,0
20250401,181500,508325790,3010,3010,3010,3010,0
20250401,181400,508325790,3010,3010,3010,3010,0
20250401,181300,508325790,3010,3010,3010,3010,0
20250401,181200,508325790,3010,3010,3010,3010,0
20250401,181100,508325790,3010,3010,3010,3010,0
20250401,181000,508325790,3010,3010,3010,3010,0
20250401,180900,508325790,3010,3010,3010,3010,0
20250401,180800,508325790,3010,3010,3010,3010,0
20250401,180700,508325790,3010,3010,3010,3010,0
20250401,180600,508325790,3010,3010,3010,3010,0
20250401,180500,508325790,3010,3010,3010,3010,0
20250401,180400,508325790,3010,3010,3010,3010,0
20250401,180300,508325790,3010,3010,3010,3010,0
20250401,180200,508325790,3010,3010,3010,3010,0
20250401,180100,508325790,3010,3010,3010,3010,0
20250401,180000,508325790,3010,3010,3010,3010,0
20250401,175900,508325790,3010,3010,3010,3010,0
20250401,175800,508325790,3010,3010,3010,3010,0
20250401,175700,508325790,3010,3010,3010,3010,0
20250401,175600,508325790,3010,3010,3010,3010,0
20250401,175500,508325790,3010,3010,3010,3010,0
20250401,175400,508325790,3010,3010,3010,3010,0
20250401,175300,508325790,3010,3010,3010,3010,0
20250401,175200,508325790,3010,3010,3010,3010,0
20250401,175100,508325790,3010,3010,3010,3010,0
20250401,175000,508325790,3010,3010,3010,3010,0
20250401,174900,508325790,3010,3010,3010,3010,3000
20250401,174800,508325790,3010,3010,3010,3010,0
20250401,174700,508325790,3010,3010,3010,3010,0
20250401,174600,508325790,3010,3010,3010,3010,0
20250401,174500,508325790,3010,3010,3010,3010,0
20250401,174400,508325790,3010,3010,3010,3010,0
20250401,174300,508325790,3010,3010,3010,3010,0
20250401,174200,508325790,3010,3010,3010,3010,0
20250401,174100,508325790,3010,3010,3010,3010,0
20250401,174000,508325790,3010,3010,3010,3010,0
20250401,173900,508325790,3010,3010,3010,3010,0
20250401,173800,508325790,3010,3010,3010,3010,0
20250401,173700,508325790,3010,3010,3010,3010,0
20250401,173600,508325790,3010,3010,3010,3010,0
20250401,173500,508325790,3010,3010,3010,3010,0
20250401,173400,508325790,3010,3010,3010,3010,0
20250401,173300,508325790,3010,3010,3010,3010,0
20250401,173200,508325790,3010,3010,3010,3010,0
20250401,173100,508325790,3010,3010,3010,3010,0
20250401,173000,508325790,3010,3010,3010,3010,0
20250401,172900,508325790,3010,3010,3010,3010,0
20250401,172800,508325790,3010,3010,3010,3010,0
20250401,172700,508325790,3010,3010,3010,3010,0
20250401,172600,508325790,3010,3010,3010,3010,0
20250401,172500,508325790,3010,3010,3010,3010,0
20250401,172400,508325790,3010,3010,3010,3010,0
20250401,172300,508325790,3010,3010,3010,3010,0
20250401,172200,508325790,3010,3010,3010,3010,0
20250401,172100,508325790,3010,3010,3010,3010,0
20250401,172000,508325790,3010,3010,3010,3010,0
20250401,171900,508325790,3010,3010,3010,3010,3000
20250401,171800,508325790,3010,3010,3010,3010,0
20250401,171700,508325790,3010,3010,3010,3010,0
20250401,171600,508325790,3010,3010,3010,3010,0
20250401,171500,508325790,3010,3010,3010,3010,0
20250401,171400,508325790,3010,3010,3010,3010,0
20250401,171300,508325790,3010,3010,3010,3010,0
20250401,171200,508325790,3010,3010,3010,3010,0
20250401,171100,508325790,3010,3010,3010,3010,0
20250401,171000,508325790,3010,3010,3010,3010,0
20250401,170900,508325790,3010,3010,3010,3010,0
20250401,170800,508325790,3010,3010,3010,3010,0
20250401,170700,508325790,3010,3010,3010,3010,0
20250401,170600,508325790,3010,3010,3010,3010,0
20250401,170500,508325790,3010,3010,3010,3010,0
20250401,170400,508325790,3010,3010,3010,3010,0
20250401,170300,508325790,3010,3010,3010,3010,0
20250401,170200,508325790,3010,3010,3010,3010,0
20250401,170100,508325790,3010,3010,3010,3010,0
20250401,170000,508325790,3010,3010,3010,3010,0
20250401,165900,508325790,3010,3010,3010,3010,0
20250401,165800,508325790,3010,3010,3010,3010,0
20250401,165700,508325790,3010,3010,3010,3010,0
20250401,165600,508325790,3010,3010,3010,3010,0
20250401,165500,508325790,3010,3010,3010,3010,0
20250401,165400,508325790,3010,3010,3010,3010,0
20250401,165300,508325790,3010,3010,3010,3010,0
20250401,165200,508325790,3010,3010,3010,3010,0
20250401,165100,508325790,3010,3010,3010,3010,0
20250401,165000,508325790,3010,3010,3010,3010,0
20250401,164900,508325790,3010,3010,3010,3010,3000
20250401,164800,508325790,3010,3010,3010,3010,0
20250401,164700,508325790,3010,3010,3010,3010,0
20250401,164600,508325790,3010,3010,3010,3010,0
20250401,164500,508325790,3010,3010,3010,3010,0
20250401,164400,508325790,3010,3010,3010,3010,0
20250401,164300,508325790,3010,3010,3010,3010,0
20250401,164200,508325790,3010,3010,3010,3010,0
20250401,164100,508325790,3010,3010,3010,3010,0
20250401,164000,508325790,3010,3010,3010,3010,0
20250401,163900,508325790,3010,3010,3010,3010,0
20250401,163800,508325790,3010,3010,3010,3010,0
20250401,163700,508325790,3010,3010,3010,3010,0
20250401,163600,508325790,3010,3010,3010,3010,0
20250401,163500,508325790,3010,3010,3010,3010,0
20250401,163400,508325790,3010,3010,3010,3010,0
20250401,163300,508325790,3010,3010,3010,3010,0
20250401,163200,508325790,3010,3010,3010,3010,0
20250401,163100,508325790,3010,3010,3010,3010,0
20250401,163000,508325790,3010,3010,3010,3010,0
20250401,162900,508325790,3010,3010,3010,3010,0
20250401,162800,508325790,3010,3010,3010,3010,0
20250401,162700,508325790,3010,3010,3010,3010,0
20250401,162600,508325790,3010,3010,3010,3010,0
20250401,162500,508325790,3010,3010,3010,3010,0
20250401,162400,508325790,3010,3010,3010,3010,0
20250401,162300,508325790,3010,3010,3010,3010,0
20250401,162200,508325790,3010,3010,3010,3010,0
20250401,162100,508325790,3010,3010,3010,3010,0
20250401,162000,508325790,3010,3010,3010,3010,0
20250401,161900,508325790,3010,3010,3010,3010,3000
20250401,161800,508325790,3010,3010,3010,3010,0
20250401,161700,508325790,3010,3010,3010,3010,0
20250401,161600,508325790,3010,3010,3010,3010,0
20250401,161500,508325790,3010,3010,3010,3010,0
20250401,161400,508325790,3010,3010,3010,3010,0
20250401,161300,508325790,3010,3010,3010,3010,0
20250401,161200,508325790,3010,3010,3010,3010,0
20250401,161100,508325790,3010,3010,3010,3010,0
20250401,161000,508325790,3010,3010,3010,3010,0
20250401,160900,508325790,3010,3010,3010,3010,0
20250401,160800,508325790,3010,3010,3010,3010,0
20250401,160700,508325790,3010,3010,3010,3010,0
20250401,160600,508325790,3010,3010,3010,3010,0
20250401,160500,508325790,3010,3010,3010,3010,0
20250401,160400,508325790,3010,3010,3010,3010,0
20250401,160300,508325790,3010,3010,3010,3010,0
20250401,160200,508325790,3010,3010,3010,3010,0
20250401,160100,508325790,3010,3010,3010,3010,0
20250401,160000,508325790,3010,3010,3010,3010,0
20250401,155900,508325790,3010,3010,3010,3010,0
20250401,155800,508325790,3010,3010,3010,3010,0
20250401,155700,508325790,3010,3010,3010,3010,0
20250401,155600,508325790,3010,3010,3010,3010,0
20250401,155500,508325790,3010,3010,3010,3010,0
20250401,155400,508325790,3010,3010,3010,3010,0
20250401,155300,508325790,3010,3010,3010,3010,0
20250401,155200,508325790,3010,3010,3010,3010,0
20250401,155100,508325790,3010,3010,3010,3010,0
20250401,155000,508325790,3010,3010,3010,3010,0
20250401,154900,508325790,3010,3010,3010,3010,3000
20250401,154800,508325790,3010,3010,3010,3010,0
20250401,154700,508325790,3010,3010,3010,3010,0
20250401,154600,508325790,3010,3010,3010,3010,0
20250401,154500,508325790,3010,3010,3010,3010,0
20250401,154400,508325790,3010,3010,3010,3010,0
20250401,154300,508325790,3010,3010,3010,3010,0
20250401,154200,508325790,3010,3010,3010,3010,0
20250401,154100,508325790,3010,3010,3010,3010,0
20250401,154000,508325790,3010,3010,3010,3010,0
20250401,153900,508325790,3010,3010,3010,3010,0
20250401,153800,508325790,3010,3010,3010,3010,0
20250401,153700,508325790,3010,3010,3010,3010,0
20250401,153600,508325790,3010,3010,3010,3010,0
20250401,153500,508325790,3010,3010,3010,3010,0
20250401,153400,508325790,3010,3010,3010,3010,0
20250401,153300,508325790,3010,3010,3010,3010,0
20250401,153200,508325790,3010,3010,3010,3010,0
20250401,153100,508325790,3010,3010,3010,3010,0
20250401,153000,508325790,3010,3010,3010,3010,3000
20250401,152900,499295790,3010,3010,3010,3010,0
20250401,152800,499295790,3010,3010,3010,3010,0
20250401,152700,499295790,3010,3010,3010,3010,0
20250401,152600,499295790,3010,3010,3010,3010,0
20250401,152500,499295790,3010,3010,3010,3010,0
20250401,152400,499295790,3010,3010,3010,3010,0
20250401,152300,499295790,3010,3010,3010,3010,0
20250401,152200,499295790,3010,3010,3010,3010,0
20250401,152100,499295790,3010,3010,3010,3010,0
20250401,152000,499295790,3010,3010,3010,3010,0
20250401,151900,499295790,3010,3010,3010,3010,0
20250401,151800,499295790,3010,3010,3010,3005,356
20250401,151700,498225930,3010,3010,3010,3000,603
20250401,151600,496415915,3005,3005,3005,3005,3
20250401,151500,496406900,3005,3005,3005,3005,0
20250401,151400,496406900,3005,3005,3005,3005,723
20250401,151300,494234285,3010,3005,3010,3005,1102
20250401,151200,490919880,3010,3005,3010,3005,50
20250401,151100,490769615,3005,3005,3005,3005,30
20250401,151000,490679465,3010,3010,3010,3010,916
20250401,150900,487922305,3010,3000,3010,3000,31
20250401,150800,487829295,3010,3010,3010,3010,130
20250401,150700,487437995,3010,3005,3010,3005,102
20250401,150600,487131475,3000,3000,3000,3000,55
20250401,150500,486966475,3005,3005,3005,3005,0
20250401,150400,486966475,3005,3000,3005,3000,1154
20250401,150300,483499495,3000,3000,3005,3000,382
20250401,150200,482353295,3000,3000,3000,3000,0
20250401,150100,482353295,3000,3000,3005,3000,3493
20250401,150000,471874245,3000,3000,3005,2995,6051
20250401,145900,453744030,3000,3000,3002,3000,703
20250401,145800,451634930,3000,3000,3000,3000,0
20250401,145700,451634930,3000,3000,3000,3000,31
20250401,145600,451541930,3000,3000,3000,2995,5004
20250401,145500,436554935,3000,3000,3000,3000,51
20250401,145400,436401935,2995,3000,3000,2995,2196
20250401,145300,429815435,3000,3000,3000,3000,100
20250401,145200,429515435,3000,3000,3000,3000,200
20250401,145100,428915435,3000,3000,3000,3000,47
20250401,145000,428774435,3000,3005,3005,3000,315
20250401,144900,427829430,3005,3005,3005,3005,0
20250401,144800,427829430,3005,3005,3005,3005,150
20250401,144700,427378680,3005,3005,3005,3005,10
20250401,144600,427348630,3005,3005,3005,3005,0
20250401,144500,427348630,3005,3005,3005,3005,0
20250401,144400,427348630,3005,3000,3010,3000,899
20250401,144300,424650460,3005,3010,3010,3005,24
20250401,144200,424578245,3000,3000,3000,3000,224
20250401,144100,423906245,3000,3005,3005,3000,100
20250401,144000,423606030,3005,3005,3005,3005,0
20250401,143900,423606030,3005,3005,3005,3005,0
20250401,143800,423606030,3005,3010,3010,3005,1246
20250401,143700,419861295,3005,3005,3005,3005,8
20250401,143600,419837255,3005,3005,3005,3005,0
20250401,143500,419837255,3005,3005,3005,3005,38
20250401,143400,419723065,3005,3005,3005,3005,0
20250401,143300,419723065,3005,3005,3005,3005,100
20250401,143200,419422565,3005,3005,3005,3005,101
20250401,143100,419119060,3005,3005,3005,3005,32
20250401,143000,419022900,3005,3000,3005,3000,3
20250401,142900,419013890,3005,2995,3005,2995,289
20250401,142800,418148325,3005,3005,3005,3005,0
20250401,142700,418148325,3005,3005,3005,3005,1
20250401,142600,418145320,3000,2995,3000,2995,748
20250401,142500,415901360,2995,2995,2995,2995,34
20250401,142400,415799530,3000,3000,3000,3000,10
20250401,142300,415769530,3000,3000,3000,3000,0
20250401,142200,415769530,3000,3000,3000,3000,1
20250401,142100,415766530,2995,2995,2995,2995,0
20250401,142000,415766530,2995,2990,2995,2990,260
20250401,141900,414988980,2990,2990,2990,2990,138
20250401,141800,414576360,2995,2995,2995,2995,278
20250401,141700,413743750,2990,2990,2990,2990,1
20250401,141600,413740760,2995,2995,2995,2995,0
20250401,141500,413740760,2995,2995,2995,2995,0
20250401,141400,413740760,2995,2995,2995,2995,0
20250401,141300,413740760,2995,2995,2995,2995,0
20250401,141200,413740760,2995,2990,2995,2990,2
20250401,141100,413734775,2995,2995,2995,2995,0
20250401,141000,413734775,2995,2995,2995,2995,0
20250401,140900,413734775,2995,2995,2995,2995,99
20250401,140800,413438270,3000,3000,3000,3000,0
20250401,140700,413438270,3000,3000,3000,3000,0
20250401,140600,413438270,3000,3000,3000,3000,1
20250401,140500,413435270,2990,2990,2990,2990,0
20250401,140400,413435270,2990,2990,2990,2990,0
20250401,140300,413435270,2990,2990,2990,2990,432
20250401,140200,412143590,3000,3000,3000,3000,0
20250401,140100,412143590,3000,3000,3000,3000,0
20250401,140000,412143590,3000,3000,3000,3000,0
20250401,135900,412143590,3000,3000,3000,3000,0
20250401,135800,412143590,3000,3000,3000,3000,33
20250401,135700,412044590,2995,2995,2995,2995,0
20250401,135600,412044590,2995,2995,2995,2995,0
20250401,135500,412044590,2995,2995,2995,2995,14
20250401,135400,412002660,3000,2995,3000,2995,22
20250401,135300,411936765,3000,2995,3000,2995,12
20250401,135200,411900820,2995,2995,2995,2995,0
20250401,135100,411900820,2995,2995,2995,2995,0
20250401,135000,411900820,2995,2995,2995,2995,0
20250401,134900,411900820,2995,2995,2995,2995,0
20250401,134800,411900820,2995,2995,2995,2995,9
20250401,134700,411873865,2995,2995,2995,2995,0
20250401,134600,411873865,2995,2995,2995,2995,0
20250401,134500,411873865,2995,2995,2995,2995,0
20250401,134400,411873865,2995,2995,2995,2995,25
20250401,134300,411798990,2995,2995,2995,2995,2
20250401,134200,411793000,2995,2995,2995,2995,32
20250401,134100,411697160,2995,2995,2995,2995,0
20250401,134000,411697160,2995,2995,2995,2995,0
20250401,133900,411697160,2995,2995,2995,2995,78
20250401,133800,411463550,2995,2985,2995,2985,554
20250401,133700,409806360,2985,2985,2985,2985,171
20250401,133600,409295925,2985,2985,2985,2985,0
20250401,133500,409295925,2985,2985,2985,2985,271
20250401,133400,408486990,2990,2990,2990,2990,0
20250401,133300,408486990,2990,2990,2990,2990,40
20250401,133200,408367390,2990,2990,2990,2990,10
20250401,133100,408337490,2995,2995,2995,2995,0
20250401,133000,408337490,2995,2995,2995,2995,0
20250401,132900,408337490,2995,2995,2995,2995,0
20250401,132800,408337490,2995,2995,2995,2995,0
20250401,132700,408337490,2995,2995,2995,2995,0
20250401,132600,408337490,2995,2995,2995,2995,1
20250401,132500,408334495,2990,2990,2990,2990,0
20250401,132400,408334495,2990,2990,2990,2990,0
20250401,132300,408334495,2990,2990,2990,2990,0
20250401,132200,408334495,2990,2990,2990,2990,0
20250401,132100,408334495,2990,2990,2990,2990,92
20250401,132000,408059415,2995,2990,2995,2990,300
20250401,131900,407161915,2990,2985,2990,2985,218
20250401,131800,406510185,2990,2990,2990,2990,5
20250401,131700,406495235,2995,2995,2995,2995,0
20250401,131600,406495235,2995,2995,2995,2995,1
20250401,131500,406492240,2980,2985,2985,2980,2053
20250401,131400,400370990,2995,2995,2995,2995,500
20250401,131300,398873490,2985,2980,2985,2980,304
20250401,131200,397966335,2990,2990,2990,2980,2922
20250401,131100,389249435,3000,3000,3000,3000,0
20250401,131000,389249435,3000,3000,3000,3000,0
20250401,130900,389249435,3000,3000,3000,3000,0
20250401,130800,389249435,3000,3000,3000,3000,1
20250401,130700,389246435,2995,2995,2995,2995,100
20250401,130600,388946935,2995,2995,2995,2995,0
20250401,130500,388946935,2995,2990,2995,2990,113
20250401,130400,388608560,2985,2985,2985,2985,15
20250401,130300,388563785,2990,2990,2990,2990,25
20250401,130200,388489035,2990,2995,2995,2990,45
20250401,130100,388354440,2995,2990,2995,2990,334
20250401,130000,387355745,3000,3000,3000,3000,1
20250401,125900,387352745,3000,3000,3000,3000,15
20250401,125800,387307745,3000,3000,3000,3000,270
20250401,125700,386497745,2995,2995,2995,2995,40
20250401,125600,386377945,2995,2995,2995,2995,30
20250401,125500,386288095,2990,2990,2990,2990,146
20250401,125400,385851555,2990,2990,2990,2990,10
20250401,125300,385821655,2990,2990,2990,2990,344
20250401,125200,384793095,2990,2990,2990,2990,0
20250401,125100,384793095,2990,2990,2990,2990,0
20250401,125000,384793095,2990,2990,2990,2990,0
20250401,124900,384793095,2990,2995,2995,2990,2495
20250401,124800,377327915,3000,3000,3000,3000,120
20250401,124700,376967915,3000,3000,3000,3000,25
20250401,124600,376892915,3000,3000,3000,3000,0
20250401,124500,376892915,3000,3000,3000,3000,0
20250401,124400,376892915,3000,3000,3000,3000,0
20250401,124300,376892915,3000,3000,3000,3000,154
20250401,124200,376430915,3005,3005,3005,3005,0
20250401,124100,376430915,3005,3005,3005,3005,0
20250401,124000,376430915,3005,3005,3005,3005,5
20250401,123900,376415890,3010,3010,3010,3010,0
20250401,123800,376415890,3010,3010,3010,3010,1
20250401,123700,376412880,3005,3010,3010,3005,4
20250401,123600,376400855,3010,3010,3010,3010,0
20250401,123500,376400855,3010,3000,3010,2995,801
20250401,123400,374000845,3000,3000,3000,3000,0
20250401,123300,374000845,3000,3000,3000,3000,0
20250401,123200,374000845,3000,3000,3000,3000,0
20250401,123100,374000845,3000,3000,3000,3000,0
20250401,123000,374000845,3000,3000,3000,2997,197
20250401,122900,373410145,3000,3000,3000,3000,5
20250401,122800,373395145,2995,2995,2995,2995,828
20250401,122700,370915285,3000,3000,3000,3000,1495
20250401,122600,366430285,3005,3005,3005,3005,0
20250401,122500,366430285,3005,3005,3005,3005,0
20250401,122400,366430285,3005,3005,3005,3005,0
20250401,122300,366430285,3005,3005,3005,3005,999
20250401,122200,363428290,3010,3010,3010,3010,0
20250401,122100,363428290,3010,3010,3010,3010,0
20250401,122000,363428290,3010,3000,3010,3000,16
20250401,121900,363380280,3000,3000,3000,3000,0
20250401,121800,363380280,3000,3000,3000,3000,977
20250401,121700,360449280,3005,3005,3005,3005,0
20250401,121600,360449280,3005,3005,3005,3005,0
20250401,121500,360449280,3005,3005,3005,3005,0
20250401,121400,360449280,3005,3005,3005,3005,80
20250401,121300,360208880,3005,3005,3005,3005,0
20250401,121200,360208880,3005,3005,3005,3005,0
20250401,121100,360208880,3005,3005,3005,3005,5
20250401,121000,360193855,3005,3005,3005,3005,5
20250401,120900,360178830,3005,3005,3005,3005,8
20250401,120800,360154790,3005,3005,3005,3005,0
20250401,120700,360154790,3005,3005,3005,3005,0
20250401,120600,360154790,3005,3005,3005,3005,0
20250401,120500,360154790,3005,3005,3005,3005,275
20250401,120400,359328415,3005,3005,3005,3005,0
20250401,120300,359328415,3005,3005,3005,3005,20
20250401,120200,359268315,3005,3005,3005,3005,0
20250401,120100,359268315,3005,3005,3005,3005,0
20250401,120000,359268315,3005,3005,3005,3005,0
20250401,115900,359268315,3005,3005,3005,3005,89
20250401,115800,359000870,3005,3005,3005,3005,8
20250401,115700,358976830,3005,3005,3005,3005,178
20250401,115600,358441940,3005,3005,3005,3005,1
20250401,115500,358438935,3000,3000,3000,3000,1
20250401,115400,358435935,3005,3005,3005,3005,0
20250401,115300,358435935,3005,3005,3005,3005,0
20250401,115200,358435935,3005,3005,3005,3005,13
20250401,115100,358396870,3000,3005,3005,3000,30
20250401,115000,358306770,3005,3005,3005,3005,3631
20250401,114900,347395615,3010,3010,3010,3010,0
20250401,114800,347395615,3010,3010,3010,3005,1121
20250401,114700,344026175,3010,3015,3015,3010,1537
20250401,114600,339399755,3015,3010,3015,3010,28
20250401,114500,339315470,3010,3010,3010,3010,37
20250401,114400,339204100,3005,3010,3010,3005,1392
20250401,114300,335016180,3010,3010,3010,3010,0
20250401,114200,335016180,3010,3010,3010,3010,736
20250401,114100,332800820,3010,3005,3010,3005,115
20250401,114000,332455055,3005,3005,3005,3005,0
20250401,113900,332455055,3005,3005,3005,3005,0
20250401,113800,332455055,3005,3005,3005,3005,90
20250401,113700,332184605,3005,3005,3005,3005,197
20250401,113600,331592620,3000,3000,3000,3000,1
20250401,113500,331589620,3005,3005,3005,3005,3
20250401,113400,331580605,3010,3010,3010,3010,33
20250401,113300,331481275,3010,3010,3010,3010,0
20250401,113200,331481275,3010,3010,3010,3010,35
20250401,113100,331375925,3010,3005,3010,3005,1580
20250401,113000,326621665,3005,3005,3005,3005,0
20250401,112900,326621665,3005,3005,3005,3005,100
20250401,112800,326321165,3002,3002,3002,3002,0
20250401,112700,326321165,3002,3002,3002,3002,100
20250401,112600,326020965,3005,3005,3005,3005,0
20250401,112500,326020965,3005,3005,3005,3005,0
20250401,112400,326020965,3005,3005,3005,3005,7
20250401,112300,325999930,3005,3005,3010,3005,301
20250401,112200,325095420,3005,3005,3010,3005,412
20250401,112100,323856250,3010,2995,3010,2995,15023
20250401,112000,278781835,3000,3000,3000,3000,1000
20250401,111900,275781835,3000,3000,3000,3000,0
20250401,111800,275781835,3000,3000,3000,3000,1
20250401,111700,275778835,2990,2995,3000,2990,2967
20250401,111600,266891580,2995,3000,3000,2995,20
20250401,111500,266831670,2995,2990,2995,2990,5546
20250401,111400,250221450,2990,2990,2990,2990,558
20250401,111300,248553030,2990,2990,2990,2990,1
20250401,111200,248550040,2990,2995,2995,2990,54
20250401,111100,248388530,2995,2995,2995,2995,853
20250401,111000,245833795,2995,2995,2995,2995,0
20250401,110900,245833795,2995,2990,2995,2990,201
20250401,110800,245232800,2985,2985,2985,2985,177
20250401,110700,244704455,2985,2985,2985,2985,210
20250401,110600,244077605,3000,2995,3000,2995,4719
20250401,110500,229928060,2985,2985,2985,2985,0
20250401,110400,229928060,2985,2985,2985,2985,44
20250401,110300,229796720,2995,2990,2995,2990,1201
20250401,110200,226203340,2990,2985,2990,2985,4836
20250401,110100,211757135,2985,2985,2985,2985,0
20250401,110000,211757135,2985,2985,2985,2985,72
20250401,105900,211542215,2985,2985,2985,2985,1
20250401,105800,211539230,2985,2985,2985,2985,3
20250401,105700,211530275,2975,2975,2975,2975,122
20250401,105600,211167325,2965,2985,2985,2965,3250
20250401,105500,201527735,2980,2980,2980,2980,0
20250401,105400,201527735,2980,2980,2980,2980,555
20250401,105300,199873835,2980,2975,2980,2975,767
20250401,105200,197590835,2975,2975,2975,2975,0
20250401,105100,197590835,2975,2975,2975,2975,5105
20250401,105000,182403460,2980,2980,2980,2980,0
20250401,104900,182403460,2980,2980,2980,2980,1
20250401,104800,182400480,2965,2965,2965,2965,1
20250401,104700,182397515,2970,2970,2970,2970,4
20250401,104600,182385635,2985,2970,2985,2970,367
20250401,104500,181295630,2960,2967,2967,2960,3871
20250401,104400,169837330,2970,2970,2970,2970,0
20250401,104300,169837330,2970,2970,2970,2970,147
20250401,104200,169400740,2970,2970,2970,2970,0
20250401,104100,169400740,2970,2970,2970,2970,0
20250401,104000,169400740,2970,2970,2970,2970,20
20250401,103900,169341340,2970,2970,2970,2970,0
20250401,103800,169341340,2970,2970,2970,2970,0
20250401,103700,169341340,2970,2970,2970,2970,0
20250401,103600,169341340,2970,2970,2970,2970,0
20250401,103500,169341340,2970,2970,2970,2970,290
20250401,103400,168480040,2970,2970,2970,2970,412
20250401,103300,167256400,2970,2970,2970,2970,293
20250401,103200,166386190,2970,2970,2970,2970,0
20250401,103100,166386190,2970,2970,2970,2970,0
20250401,103000,166386190,2970,2970,2970,2970,3
20250401,102900,166377280,2975,2975,2975,2975,300
20250401,102800,165484780,2960,2960,2960,2960,0
20250401,102700,165484780,2960,2965,2965,2960,256
20250401,102600,164726880,2975,2970,2975,2970,1005
20250401,102500,161742005,2975,2975,2975,2975,87
20250401,102400,161483180,2970,2970,2970,2970,63
20250401,102300,161296070,2970,2970,2970,2970,37
20250401,102200,161186180,2970,2970,2970,2970,50
20250401,102100,161037680,2980,2975,2980,2975,64
20250401,102000,160847210,2980,2975,2980,2975,550
20250401,101900,159208460,2980,2980,2980,2980,0
20250401,101800,159208460,2980,2980,2980,2980,2
20250401,101700,159202500,2955,2980,2980,2950,5089
20250401,101600,144135055,2980,2980,2980,2980,20
20250401,101500,144075455,2980,2980,2980,2980,0
20250401,101400,144075455,2980,2980,2980,2980,0
20250401,101300,144075455,2980,2980,2980,2980,0
20250401,101200,144075455,2980,2980,2980,2980,305
20250401,101100,143166555,2980,2970,2980,2970,1271
20250401,101000,139379880,2975,2975,2975,2975,1
20250401,100900,139376905,2970,2970,2970,2970,168
20250401,100800,138877945,2965,2965,2965,2965,0
20250401,100700,138877945,2965,2965,2965,2965,1577
20250401,100600,134202140,2965,2970,2970,2965,217
20250401,100500,133558730,2965,2965,2965,2965,0
20250401,100400,133558730,2965,2960,2965,2960,1241
20250401,100300,129884665,2955,2955,2955,2955,42
20250401,100200,129760555,2955,2955,2955,2955,237
20250401,100100,129060220,2955,2960,2965,2955,152
20250401,100000,128610530,2965,2965,2965,2965,2
20250401,095900,128604600,2965,2965,2965,2965,20
20250401,095800,128545300,2960,2960,2960,2960,9
20250401,095700,128518660,2955,2955,2955,2955,5
20250401,095600,128503885,2955,2970,2970,2955,712
20250401,095500,126399895,2960,2960,2960,2960,17
20250401,095400,126349575,2955,2960,2960,2955,1541
20250401,095300,121793715,2960,2960,2960,2960,41
20250401,095200,121672355,2970,2970,2970,2970,0
20250401,095100,121672355,2970,2970,2970,2970,1
20250401,095000,121669385,2960,2960,2960,2960,566
20250401,094900,119994025,2970,2970,2970,2970,16
20250401,094800,119946505,2970,2970,2970,2960,52
20250401,094700,119792085,2970,2970,2970,2970,3
20250401,094600,119783175,2960,2960,2960,2960,692
20250401,094500,117734855,2960,2960,2960,2960,12
20250401,094400,117699335,2960,2960,2960,2960,45
20250401,094300,117566135,2960,2955,2960,2955,631
20250401,094200,115699375,2955,2960,2960,2955,1117
20250401,094100,112398140,2960,2960,2960,2960,734
20250401,094000,110225500,2960,2960,2960,2960,312
20250401,093900,109301980,2960,2965,2965,2960,1266
20250401,093800,105554595,2970,2965,2970,2965,220
20250401,093700,104901720,2970,2960,2970,2960,222
20250401,093600,104243870,2960,2960,2960,2960,0
20250401,093500,104243870,2960,2980,2980,2960,1104
20250401,093400,100968420,2975,2975,2975,2975,50
20250401,093300,100819670,2975,2965,2980,2965,1622
20250401,093200,96004310,2970,2975,2975,2970,2168
20250401,093100,89565125,2975,2975,2975,2975,5
20250401,093000,89550250,2975,2985,2985,2975,1128
20250401,092900,86194420,2975,2990,2990,2975,1004
20250401,092800,83207470,2990,2980,2990,2980,168
20250401,092700,82706820,2990,2985,2990,2985,347
20250401,092600,81669390,2980,2975,2980,2975,344
20250401,092500,80644495,2975,2975,2975,2975,100
20250401,092400,80346995,2980,2980,2980,2980,721
20250401,092300,78198415,2980,2980,2980,2980,500
20250401,092200,76708415,2985,2990,2990,2985,222
20250401,092100,76045740,2985,2990,2990,2985,682
20250401,092000,74009700,2990,2995,2995,2990,109
20250401,091900,73683735,2995,3000,3000,2995,1011
20250401,091800,70655785,2995,2995,3000,2995,343
20250401,091700,69627700,2995,2995,3000,2995,1513
20250401,091600,65089125,2995,2985,3000,2985,3403
20250401,091500,54904230,2990,2990,2990,2990,223
20250401,091400,54237460,2985,2995,2995,2985,424
20250401,091300,52971760,2995,2990,2995,2990,483
20250401,091200,51526440,2995,2990,2995,2990,543
20250401,091100,49900160,2995,2995,2995,2995,1
20250401,091000,49897165,2995,2990,2995,2990,4
20250401,090900,49885200,2985,2985,2985,2985,202
20250401,090800,49282230,2985,2980,2985,2975,1115
20250401,090700,45955970,2975,2965,2975,2965,491
20250401,090600,44498045,2965,2970,2970,2965,1494
20250401,090500,40065710,2965,2965,2965,2965,205
20250401,090400,39457885,2965,2965,2965,2965,30
20250401,090300,39368935,2965,2975,2975,2965,301
20250401,090200,38474460,2975,2990,2990,2975,1128
20250401,090100,35106195,2975,2975,2995,2975,1337
20250401,090000,31109620,2990,2945,2990,2945,10531
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 201900 508325790 3010 3010 3010 3010 3000
3 20250401 201800 508325790 3010 3010 3010 3010 0
4 20250401 201700 508325790 3010 3010 3010 3010 0
5 20250401 201600 508325790 3010 3010 3010 3010 0
6 20250401 201500 508325790 3010 3010 3010 3010 0
7 20250401 201400 508325790 3010 3010 3010 3010 0
8 20250401 201300 508325790 3010 3010 3010 3010 0
9 20250401 201200 508325790 3010 3010 3010 3010 0
10 20250401 201100 508325790 3010 3010 3010 3010 0
11 20250401 201000 508325790 3010 3010 3010 3010 0
12 20250401 200900 508325790 3010 3010 3010 3010 0
13 20250401 200800 508325790 3010 3010 3010 3010 0
14 20250401 200700 508325790 3010 3010 3010 3010 0
15 20250401 200600 508325790 3010 3010 3010 3010 0
16 20250401 200500 508325790 3010 3010 3010 3010 0
17 20250401 200400 508325790 3010 3010 3010 3010 0
18 20250401 200300 508325790 3010 3010 3010 3010 0
19 20250401 200200 508325790 3010 3010 3010 3010 0
20 20250401 200100 508325790 3010 3010 3010 3010 0
21 20250401 200000 508325790 3010 3010 3010 3010 0
22 20250401 195900 508325790 3010 3010 3010 3010 0
23 20250401 195800 508325790 3010 3010 3010 3010 0
24 20250401 195700 508325790 3010 3010 3010 3010 0
25 20250401 195600 508325790 3010 3010 3010 3010 0
26 20250401 195500 508325790 3010 3010 3010 3010 0
27 20250401 195400 508325790 3010 3010 3010 3010 0
28 20250401 195300 508325790 3010 3010 3010 3010 0
29 20250401 195200 508325790 3010 3010 3010 3010 0
30 20250401 195100 508325790 3010 3010 3010 3010 0
31 20250401 195000 508325790 3010 3010 3010 3010 0
32 20250401 194900 508325790 3010 3010 3010 3010 3000
33 20250401 194800 508325790 3010 3010 3010 3010 0
34 20250401 194700 508325790 3010 3010 3010 3010 0
35 20250401 194600 508325790 3010 3010 3010 3010 0
36 20250401 194500 508325790 3010 3010 3010 3010 0
37 20250401 194400 508325790 3010 3010 3010 3010 0
38 20250401 194300 508325790 3010 3010 3010 3010 0
39 20250401 194200 508325790 3010 3010 3010 3010 0
40 20250401 194100 508325790 3010 3010 3010 3010 0
41 20250401 194000 508325790 3010 3010 3010 3010 0
42 20250401 193900 508325790 3010 3010 3010 3010 0
43 20250401 193800 508325790 3010 3010 3010 3010 0
44 20250401 193700 508325790 3010 3010 3010 3010 0
45 20250401 193600 508325790 3010 3010 3010 3010 0
46 20250401 193500 508325790 3010 3010 3010 3010 0
47 20250401 193400 508325790 3010 3010 3010 3010 0
48 20250401 193300 508325790 3010 3010 3010 3010 0
49 20250401 193200 508325790 3010 3010 3010 3010 0
50 20250401 193100 508325790 3010 3010 3010 3010 0
51 20250401 193000 508325790 3010 3010 3010 3010 0
52 20250401 192900 508325790 3010 3010 3010 3010 0
53 20250401 192800 508325790 3010 3010 3010 3010 0
54 20250401 192700 508325790 3010 3010 3010 3010 0
55 20250401 192600 508325790 3010 3010 3010 3010 0
56 20250401 192500 508325790 3010 3010 3010 3010 0
57 20250401 192400 508325790 3010 3010 3010 3010 0
58 20250401 192300 508325790 3010 3010 3010 3010 0
59 20250401 192200 508325790 3010 3010 3010 3010 0
60 20250401 192100 508325790 3010 3010 3010 3010 0
61 20250401 192000 508325790 3010 3010 3010 3010 0
62 20250401 191900 508325790 3010 3010 3010 3010 3000
63 20250401 191800 508325790 3010 3010 3010 3010 0
64 20250401 191700 508325790 3010 3010 3010 3010 0
65 20250401 191600 508325790 3010 3010 3010 3010 0
66 20250401 191500 508325790 3010 3010 3010 3010 0
67 20250401 191400 508325790 3010 3010 3010 3010 0
68 20250401 191300 508325790 3010 3010 3010 3010 0
69 20250401 191200 508325790 3010 3010 3010 3010 0
70 20250401 191100 508325790 3010 3010 3010 3010 0
71 20250401 191000 508325790 3010 3010 3010 3010 0
72 20250401 190900 508325790 3010 3010 3010 3010 0
73 20250401 190800 508325790 3010 3010 3010 3010 0
74 20250401 190700 508325790 3010 3010 3010 3010 0
75 20250401 190600 508325790 3010 3010 3010 3010 0
76 20250401 190500 508325790 3010 3010 3010 3010 0
77 20250401 190400 508325790 3010 3010 3010 3010 0
78 20250401 190300 508325790 3010 3010 3010 3010 0
79 20250401 190200 508325790 3010 3010 3010 3010 0
80 20250401 190100 508325790 3010 3010 3010 3010 0
81 20250401 190000 508325790 3010 3010 3010 3010 0
82 20250401 185900 508325790 3010 3010 3010 3010 0
83 20250401 185800 508325790 3010 3010 3010 3010 0
84 20250401 185700 508325790 3010 3010 3010 3010 0
85 20250401 185600 508325790 3010 3010 3010 3010 0
86 20250401 185500 508325790 3010 3010 3010 3010 0
87 20250401 185400 508325790 3010 3010 3010 3010 0
88 20250401 185300 508325790 3010 3010 3010 3010 0
89 20250401 185200 508325790 3010 3010 3010 3010 0
90 20250401 185100 508325790 3010 3010 3010 3010 0
91 20250401 185000 508325790 3010 3010 3010 3010 0
92 20250401 184900 508325790 3010 3010 3010 3010 3000
93 20250401 184800 508325790 3010 3010 3010 3010 0
94 20250401 184700 508325790 3010 3010 3010 3010 0
95 20250401 184600 508325790 3010 3010 3010 3010 0
96 20250401 184500 508325790 3010 3010 3010 3010 0
97 20250401 184400 508325790 3010 3010 3010 3010 0
98 20250401 184300 508325790 3010 3010 3010 3010 0
99 20250401 184200 508325790 3010 3010 3010 3010 0
100 20250401 184100 508325790 3010 3010 3010 3010 0
101 20250401 184000 508325790 3010 3010 3010 3010 0
102 20250401 183900 508325790 3010 3010 3010 3010 0
103 20250401 183800 508325790 3010 3010 3010 3010 0
104 20250401 183700 508325790 3010 3010 3010 3010 0
105 20250401 183600 508325790 3010 3010 3010 3010 0
106 20250401 183500 508325790 3010 3010 3010 3010 0
107 20250401 183400 508325790 3010 3010 3010 3010 0
108 20250401 183300 508325790 3010 3010 3010 3010 0
109 20250401 183200 508325790 3010 3010 3010 3010 0
110 20250401 183100 508325790 3010 3010 3010 3010 0
111 20250401 183000 508325790 3010 3010 3010 3010 0
112 20250401 182900 508325790 3010 3010 3010 3010 0
113 20250401 182800 508325790 3010 3010 3010 3010 0
114 20250401 182700 508325790 3010 3010 3010 3010 0
115 20250401 182600 508325790 3010 3010 3010 3010 0
116 20250401 182500 508325790 3010 3010 3010 3010 0
117 20250401 182400 508325790 3010 3010 3010 3010 0
118 20250401 182300 508325790 3010 3010 3010 3010 0
119 20250401 182200 508325790 3010 3010 3010 3010 0
120 20250401 182100 508325790 3010 3010 3010 3010 0
121 20250401 182000 508325790 3010 3010 3010 3010 0
122 20250401 181900 508325790 3010 3010 3010 3010 3000
123 20250401 181800 508325790 3010 3010 3010 3010 0
124 20250401 181700 508325790 3010 3010 3010 3010 0
125 20250401 181600 508325790 3010 3010 3010 3010 0
126 20250401 181500 508325790 3010 3010 3010 3010 0
127 20250401 181400 508325790 3010 3010 3010 3010 0
128 20250401 181300 508325790 3010 3010 3010 3010 0
129 20250401 181200 508325790 3010 3010 3010 3010 0
130 20250401 181100 508325790 3010 3010 3010 3010 0
131 20250401 181000 508325790 3010 3010 3010 3010 0
132 20250401 180900 508325790 3010 3010 3010 3010 0
133 20250401 180800 508325790 3010 3010 3010 3010 0
134 20250401 180700 508325790 3010 3010 3010 3010 0
135 20250401 180600 508325790 3010 3010 3010 3010 0
136 20250401 180500 508325790 3010 3010 3010 3010 0
137 20250401 180400 508325790 3010 3010 3010 3010 0
138 20250401 180300 508325790 3010 3010 3010 3010 0
139 20250401 180200 508325790 3010 3010 3010 3010 0
140 20250401 180100 508325790 3010 3010 3010 3010 0
141 20250401 180000 508325790 3010 3010 3010 3010 0
142 20250401 175900 508325790 3010 3010 3010 3010 0
143 20250401 175800 508325790 3010 3010 3010 3010 0
144 20250401 175700 508325790 3010 3010 3010 3010 0
145 20250401 175600 508325790 3010 3010 3010 3010 0
146 20250401 175500 508325790 3010 3010 3010 3010 0
147 20250401 175400 508325790 3010 3010 3010 3010 0
148 20250401 175300 508325790 3010 3010 3010 3010 0
149 20250401 175200 508325790 3010 3010 3010 3010 0
150 20250401 175100 508325790 3010 3010 3010 3010 0
151 20250401 175000 508325790 3010 3010 3010 3010 0
152 20250401 174900 508325790 3010 3010 3010 3010 3000
153 20250401 174800 508325790 3010 3010 3010 3010 0
154 20250401 174700 508325790 3010 3010 3010 3010 0
155 20250401 174600 508325790 3010 3010 3010 3010 0
156 20250401 174500 508325790 3010 3010 3010 3010 0
157 20250401 174400 508325790 3010 3010 3010 3010 0
158 20250401 174300 508325790 3010 3010 3010 3010 0
159 20250401 174200 508325790 3010 3010 3010 3010 0
160 20250401 174100 508325790 3010 3010 3010 3010 0
161 20250401 174000 508325790 3010 3010 3010 3010 0
162 20250401 173900 508325790 3010 3010 3010 3010 0
163 20250401 173800 508325790 3010 3010 3010 3010 0
164 20250401 173700 508325790 3010 3010 3010 3010 0
165 20250401 173600 508325790 3010 3010 3010 3010 0
166 20250401 173500 508325790 3010 3010 3010 3010 0
167 20250401 173400 508325790 3010 3010 3010 3010 0
168 20250401 173300 508325790 3010 3010 3010 3010 0
169 20250401 173200 508325790 3010 3010 3010 3010 0
170 20250401 173100 508325790 3010 3010 3010 3010 0
171 20250401 173000 508325790 3010 3010 3010 3010 0
172 20250401 172900 508325790 3010 3010 3010 3010 0
173 20250401 172800 508325790 3010 3010 3010 3010 0
174 20250401 172700 508325790 3010 3010 3010 3010 0
175 20250401 172600 508325790 3010 3010 3010 3010 0
176 20250401 172500 508325790 3010 3010 3010 3010 0
177 20250401 172400 508325790 3010 3010 3010 3010 0
178 20250401 172300 508325790 3010 3010 3010 3010 0
179 20250401 172200 508325790 3010 3010 3010 3010 0
180 20250401 172100 508325790 3010 3010 3010 3010 0
181 20250401 172000 508325790 3010 3010 3010 3010 0
182 20250401 171900 508325790 3010 3010 3010 3010 3000
183 20250401 171800 508325790 3010 3010 3010 3010 0
184 20250401 171700 508325790 3010 3010 3010 3010 0
185 20250401 171600 508325790 3010 3010 3010 3010 0
186 20250401 171500 508325790 3010 3010 3010 3010 0
187 20250401 171400 508325790 3010 3010 3010 3010 0
188 20250401 171300 508325790 3010 3010 3010 3010 0
189 20250401 171200 508325790 3010 3010 3010 3010 0
190 20250401 171100 508325790 3010 3010 3010 3010 0
191 20250401 171000 508325790 3010 3010 3010 3010 0
192 20250401 170900 508325790 3010 3010 3010 3010 0
193 20250401 170800 508325790 3010 3010 3010 3010 0
194 20250401 170700 508325790 3010 3010 3010 3010 0
195 20250401 170600 508325790 3010 3010 3010 3010 0
196 20250401 170500 508325790 3010 3010 3010 3010 0
197 20250401 170400 508325790 3010 3010 3010 3010 0
198 20250401 170300 508325790 3010 3010 3010 3010 0
199 20250401 170200 508325790 3010 3010 3010 3010 0
200 20250401 170100 508325790 3010 3010 3010 3010 0
201 20250401 170000 508325790 3010 3010 3010 3010 0
202 20250401 165900 508325790 3010 3010 3010 3010 0
203 20250401 165800 508325790 3010 3010 3010 3010 0
204 20250401 165700 508325790 3010 3010 3010 3010 0
205 20250401 165600 508325790 3010 3010 3010 3010 0
206 20250401 165500 508325790 3010 3010 3010 3010 0
207 20250401 165400 508325790 3010 3010 3010 3010 0
208 20250401 165300 508325790 3010 3010 3010 3010 0
209 20250401 165200 508325790 3010 3010 3010 3010 0
210 20250401 165100 508325790 3010 3010 3010 3010 0
211 20250401 165000 508325790 3010 3010 3010 3010 0
212 20250401 164900 508325790 3010 3010 3010 3010 3000
213 20250401 164800 508325790 3010 3010 3010 3010 0
214 20250401 164700 508325790 3010 3010 3010 3010 0
215 20250401 164600 508325790 3010 3010 3010 3010 0
216 20250401 164500 508325790 3010 3010 3010 3010 0
217 20250401 164400 508325790 3010 3010 3010 3010 0
218 20250401 164300 508325790 3010 3010 3010 3010 0
219 20250401 164200 508325790 3010 3010 3010 3010 0
220 20250401 164100 508325790 3010 3010 3010 3010 0
221 20250401 164000 508325790 3010 3010 3010 3010 0
222 20250401 163900 508325790 3010 3010 3010 3010 0
223 20250401 163800 508325790 3010 3010 3010 3010 0
224 20250401 163700 508325790 3010 3010 3010 3010 0
225 20250401 163600 508325790 3010 3010 3010 3010 0
226 20250401 163500 508325790 3010 3010 3010 3010 0
227 20250401 163400 508325790 3010 3010 3010 3010 0
228 20250401 163300 508325790 3010 3010 3010 3010 0
229 20250401 163200 508325790 3010 3010 3010 3010 0
230 20250401 163100 508325790 3010 3010 3010 3010 0
231 20250401 163000 508325790 3010 3010 3010 3010 0
232 20250401 162900 508325790 3010 3010 3010 3010 0
233 20250401 162800 508325790 3010 3010 3010 3010 0
234 20250401 162700 508325790 3010 3010 3010 3010 0
235 20250401 162600 508325790 3010 3010 3010 3010 0
236 20250401 162500 508325790 3010 3010 3010 3010 0
237 20250401 162400 508325790 3010 3010 3010 3010 0
238 20250401 162300 508325790 3010 3010 3010 3010 0
239 20250401 162200 508325790 3010 3010 3010 3010 0
240 20250401 162100 508325790 3010 3010 3010 3010 0
241 20250401 162000 508325790 3010 3010 3010 3010 0
242 20250401 161900 508325790 3010 3010 3010 3010 3000
243 20250401 161800 508325790 3010 3010 3010 3010 0
244 20250401 161700 508325790 3010 3010 3010 3010 0
245 20250401 161600 508325790 3010 3010 3010 3010 0
246 20250401 161500 508325790 3010 3010 3010 3010 0
247 20250401 161400 508325790 3010 3010 3010 3010 0
248 20250401 161300 508325790 3010 3010 3010 3010 0
249 20250401 161200 508325790 3010 3010 3010 3010 0
250 20250401 161100 508325790 3010 3010 3010 3010 0
251 20250401 161000 508325790 3010 3010 3010 3010 0
252 20250401 160900 508325790 3010 3010 3010 3010 0
253 20250401 160800 508325790 3010 3010 3010 3010 0
254 20250401 160700 508325790 3010 3010 3010 3010 0
255 20250401 160600 508325790 3010 3010 3010 3010 0
256 20250401 160500 508325790 3010 3010 3010 3010 0
257 20250401 160400 508325790 3010 3010 3010 3010 0
258 20250401 160300 508325790 3010 3010 3010 3010 0
259 20250401 160200 508325790 3010 3010 3010 3010 0
260 20250401 160100 508325790 3010 3010 3010 3010 0
261 20250401 160000 508325790 3010 3010 3010 3010 0
262 20250401 155900 508325790 3010 3010 3010 3010 0
263 20250401 155800 508325790 3010 3010 3010 3010 0
264 20250401 155700 508325790 3010 3010 3010 3010 0
265 20250401 155600 508325790 3010 3010 3010 3010 0
266 20250401 155500 508325790 3010 3010 3010 3010 0
267 20250401 155400 508325790 3010 3010 3010 3010 0
268 20250401 155300 508325790 3010 3010 3010 3010 0
269 20250401 155200 508325790 3010 3010 3010 3010 0
270 20250401 155100 508325790 3010 3010 3010 3010 0
271 20250401 155000 508325790 3010 3010 3010 3010 0
272 20250401 154900 508325790 3010 3010 3010 3010 3000
273 20250401 154800 508325790 3010 3010 3010 3010 0
274 20250401 154700 508325790 3010 3010 3010 3010 0
275 20250401 154600 508325790 3010 3010 3010 3010 0
276 20250401 154500 508325790 3010 3010 3010 3010 0
277 20250401 154400 508325790 3010 3010 3010 3010 0
278 20250401 154300 508325790 3010 3010 3010 3010 0
279 20250401 154200 508325790 3010 3010 3010 3010 0
280 20250401 154100 508325790 3010 3010 3010 3010 0
281 20250401 154000 508325790 3010 3010 3010 3010 0
282 20250401 153900 508325790 3010 3010 3010 3010 0
283 20250401 153800 508325790 3010 3010 3010 3010 0
284 20250401 153700 508325790 3010 3010 3010 3010 0
285 20250401 153600 508325790 3010 3010 3010 3010 0
286 20250401 153500 508325790 3010 3010 3010 3010 0
287 20250401 153400 508325790 3010 3010 3010 3010 0
288 20250401 153300 508325790 3010 3010 3010 3010 0
289 20250401 153200 508325790 3010 3010 3010 3010 0
290 20250401 153100 508325790 3010 3010 3010 3010 0
291 20250401 153000 508325790 3010 3010 3010 3010 3000
292 20250401 152900 499295790 3010 3010 3010 3010 0
293 20250401 152800 499295790 3010 3010 3010 3010 0
294 20250401 152700 499295790 3010 3010 3010 3010 0
295 20250401 152600 499295790 3010 3010 3010 3010 0
296 20250401 152500 499295790 3010 3010 3010 3010 0
297 20250401 152400 499295790 3010 3010 3010 3010 0
298 20250401 152300 499295790 3010 3010 3010 3010 0
299 20250401 152200 499295790 3010 3010 3010 3010 0
300 20250401 152100 499295790 3010 3010 3010 3010 0
301 20250401 152000 499295790 3010 3010 3010 3010 0
302 20250401 151900 499295790 3010 3010 3010 3010 0
303 20250401 151800 499295790 3010 3010 3010 3005 356
304 20250401 151700 498225930 3010 3010 3010 3000 603
305 20250401 151600 496415915 3005 3005 3005 3005 3
306 20250401 151500 496406900 3005 3005 3005 3005 0
307 20250401 151400 496406900 3005 3005 3005 3005 723
308 20250401 151300 494234285 3010 3005 3010 3005 1102
309 20250401 151200 490919880 3010 3005 3010 3005 50
310 20250401 151100 490769615 3005 3005 3005 3005 30
311 20250401 151000 490679465 3010 3010 3010 3010 916
312 20250401 150900 487922305 3010 3000 3010 3000 31
313 20250401 150800 487829295 3010 3010 3010 3010 130
314 20250401 150700 487437995 3010 3005 3010 3005 102
315 20250401 150600 487131475 3000 3000 3000 3000 55
316 20250401 150500 486966475 3005 3005 3005 3005 0
317 20250401 150400 486966475 3005 3000 3005 3000 1154
318 20250401 150300 483499495 3000 3000 3005 3000 382
319 20250401 150200 482353295 3000 3000 3000 3000 0
320 20250401 150100 482353295 3000 3000 3005 3000 3493
321 20250401 150000 471874245 3000 3000 3005 2995 6051
322 20250401 145900 453744030 3000 3000 3002 3000 703
323 20250401 145800 451634930 3000 3000 3000 3000 0
324 20250401 145700 451634930 3000 3000 3000 3000 31
325 20250401 145600 451541930 3000 3000 3000 2995 5004
326 20250401 145500 436554935 3000 3000 3000 3000 51
327 20250401 145400 436401935 2995 3000 3000 2995 2196
328 20250401 145300 429815435 3000 3000 3000 3000 100
329 20250401 145200 429515435 3000 3000 3000 3000 200
330 20250401 145100 428915435 3000 3000 3000 3000 47
331 20250401 145000 428774435 3000 3005 3005 3000 315
332 20250401 144900 427829430 3005 3005 3005 3005 0
333 20250401 144800 427829430 3005 3005 3005 3005 150
334 20250401 144700 427378680 3005 3005 3005 3005 10
335 20250401 144600 427348630 3005 3005 3005 3005 0
336 20250401 144500 427348630 3005 3005 3005 3005 0
337 20250401 144400 427348630 3005 3000 3010 3000 899
338 20250401 144300 424650460 3005 3010 3010 3005 24
339 20250401 144200 424578245 3000 3000 3000 3000 224
340 20250401 144100 423906245 3000 3005 3005 3000 100
341 20250401 144000 423606030 3005 3005 3005 3005 0
342 20250401 143900 423606030 3005 3005 3005 3005 0
343 20250401 143800 423606030 3005 3010 3010 3005 1246
344 20250401 143700 419861295 3005 3005 3005 3005 8
345 20250401 143600 419837255 3005 3005 3005 3005 0
346 20250401 143500 419837255 3005 3005 3005 3005 38
347 20250401 143400 419723065 3005 3005 3005 3005 0
348 20250401 143300 419723065 3005 3005 3005 3005 100
349 20250401 143200 419422565 3005 3005 3005 3005 101
350 20250401 143100 419119060 3005 3005 3005 3005 32
351 20250401 143000 419022900 3005 3000 3005 3000 3
352 20250401 142900 419013890 3005 2995 3005 2995 289
353 20250401 142800 418148325 3005 3005 3005 3005 0
354 20250401 142700 418148325 3005 3005 3005 3005 1
355 20250401 142600 418145320 3000 2995 3000 2995 748
356 20250401 142500 415901360 2995 2995 2995 2995 34
357 20250401 142400 415799530 3000 3000 3000 3000 10
358 20250401 142300 415769530 3000 3000 3000 3000 0
359 20250401 142200 415769530 3000 3000 3000 3000 1
360 20250401 142100 415766530 2995 2995 2995 2995 0
361 20250401 142000 415766530 2995 2990 2995 2990 260
362 20250401 141900 414988980 2990 2990 2990 2990 138
363 20250401 141800 414576360 2995 2995 2995 2995 278
364 20250401 141700 413743750 2990 2990 2990 2990 1
365 20250401 141600 413740760 2995 2995 2995 2995 0
366 20250401 141500 413740760 2995 2995 2995 2995 0
367 20250401 141400 413740760 2995 2995 2995 2995 0
368 20250401 141300 413740760 2995 2995 2995 2995 0
369 20250401 141200 413740760 2995 2990 2995 2990 2
370 20250401 141100 413734775 2995 2995 2995 2995 0
371 20250401 141000 413734775 2995 2995 2995 2995 0
372 20250401 140900 413734775 2995 2995 2995 2995 99
373 20250401 140800 413438270 3000 3000 3000 3000 0
374 20250401 140700 413438270 3000 3000 3000 3000 0
375 20250401 140600 413438270 3000 3000 3000 3000 1
376 20250401 140500 413435270 2990 2990 2990 2990 0
377 20250401 140400 413435270 2990 2990 2990 2990 0
378 20250401 140300 413435270 2990 2990 2990 2990 432
379 20250401 140200 412143590 3000 3000 3000 3000 0
380 20250401 140100 412143590 3000 3000 3000 3000 0
381 20250401 140000 412143590 3000 3000 3000 3000 0
382 20250401 135900 412143590 3000 3000 3000 3000 0
383 20250401 135800 412143590 3000 3000 3000 3000 33
384 20250401 135700 412044590 2995 2995 2995 2995 0
385 20250401 135600 412044590 2995 2995 2995 2995 0
386 20250401 135500 412044590 2995 2995 2995 2995 14
387 20250401 135400 412002660 3000 2995 3000 2995 22
388 20250401 135300 411936765 3000 2995 3000 2995 12
389 20250401 135200 411900820 2995 2995 2995 2995 0
390 20250401 135100 411900820 2995 2995 2995 2995 0
391 20250401 135000 411900820 2995 2995 2995 2995 0
392 20250401 134900 411900820 2995 2995 2995 2995 0
393 20250401 134800 411900820 2995 2995 2995 2995 9
394 20250401 134700 411873865 2995 2995 2995 2995 0
395 20250401 134600 411873865 2995 2995 2995 2995 0
396 20250401 134500 411873865 2995 2995 2995 2995 0
397 20250401 134400 411873865 2995 2995 2995 2995 25
398 20250401 134300 411798990 2995 2995 2995 2995 2
399 20250401 134200 411793000 2995 2995 2995 2995 32
400 20250401 134100 411697160 2995 2995 2995 2995 0
401 20250401 134000 411697160 2995 2995 2995 2995 0
402 20250401 133900 411697160 2995 2995 2995 2995 78
403 20250401 133800 411463550 2995 2985 2995 2985 554
404 20250401 133700 409806360 2985 2985 2985 2985 171
405 20250401 133600 409295925 2985 2985 2985 2985 0
406 20250401 133500 409295925 2985 2985 2985 2985 271
407 20250401 133400 408486990 2990 2990 2990 2990 0
408 20250401 133300 408486990 2990 2990 2990 2990 40
409 20250401 133200 408367390 2990 2990 2990 2990 10
410 20250401 133100 408337490 2995 2995 2995 2995 0
411 20250401 133000 408337490 2995 2995 2995 2995 0
412 20250401 132900 408337490 2995 2995 2995 2995 0
413 20250401 132800 408337490 2995 2995 2995 2995 0
414 20250401 132700 408337490 2995 2995 2995 2995 0
415 20250401 132600 408337490 2995 2995 2995 2995 1
416 20250401 132500 408334495 2990 2990 2990 2990 0
417 20250401 132400 408334495 2990 2990 2990 2990 0
418 20250401 132300 408334495 2990 2990 2990 2990 0
419 20250401 132200 408334495 2990 2990 2990 2990 0
420 20250401 132100 408334495 2990 2990 2990 2990 92
421 20250401 132000 408059415 2995 2990 2995 2990 300
422 20250401 131900 407161915 2990 2985 2990 2985 218
423 20250401 131800 406510185 2990 2990 2990 2990 5
424 20250401 131700 406495235 2995 2995 2995 2995 0
425 20250401 131600 406495235 2995 2995 2995 2995 1
426 20250401 131500 406492240 2980 2985 2985 2980 2053
427 20250401 131400 400370990 2995 2995 2995 2995 500
428 20250401 131300 398873490 2985 2980 2985 2980 304
429 20250401 131200 397966335 2990 2990 2990 2980 2922
430 20250401 131100 389249435 3000 3000 3000 3000 0
431 20250401 131000 389249435 3000 3000 3000 3000 0
432 20250401 130900 389249435 3000 3000 3000 3000 0
433 20250401 130800 389249435 3000 3000 3000 3000 1
434 20250401 130700 389246435 2995 2995 2995 2995 100
435 20250401 130600 388946935 2995 2995 2995 2995 0
436 20250401 130500 388946935 2995 2990 2995 2990 113
437 20250401 130400 388608560 2985 2985 2985 2985 15
438 20250401 130300 388563785 2990 2990 2990 2990 25
439 20250401 130200 388489035 2990 2995 2995 2990 45
440 20250401 130100 388354440 2995 2990 2995 2990 334
441 20250401 130000 387355745 3000 3000 3000 3000 1
442 20250401 125900 387352745 3000 3000 3000 3000 15
443 20250401 125800 387307745 3000 3000 3000 3000 270
444 20250401 125700 386497745 2995 2995 2995 2995 40
445 20250401 125600 386377945 2995 2995 2995 2995 30
446 20250401 125500 386288095 2990 2990 2990 2990 146
447 20250401 125400 385851555 2990 2990 2990 2990 10
448 20250401 125300 385821655 2990 2990 2990 2990 344
449 20250401 125200 384793095 2990 2990 2990 2990 0
450 20250401 125100 384793095 2990 2990 2990 2990 0
451 20250401 125000 384793095 2990 2990 2990 2990 0
452 20250401 124900 384793095 2990 2995 2995 2990 2495
453 20250401 124800 377327915 3000 3000 3000 3000 120
454 20250401 124700 376967915 3000 3000 3000 3000 25
455 20250401 124600 376892915 3000 3000 3000 3000 0
456 20250401 124500 376892915 3000 3000 3000 3000 0
457 20250401 124400 376892915 3000 3000 3000 3000 0
458 20250401 124300 376892915 3000 3000 3000 3000 154
459 20250401 124200 376430915 3005 3005 3005 3005 0
460 20250401 124100 376430915 3005 3005 3005 3005 0
461 20250401 124000 376430915 3005 3005 3005 3005 5
462 20250401 123900 376415890 3010 3010 3010 3010 0
463 20250401 123800 376415890 3010 3010 3010 3010 1
464 20250401 123700 376412880 3005 3010 3010 3005 4
465 20250401 123600 376400855 3010 3010 3010 3010 0
466 20250401 123500 376400855 3010 3000 3010 2995 801
467 20250401 123400 374000845 3000 3000 3000 3000 0
468 20250401 123300 374000845 3000 3000 3000 3000 0
469 20250401 123200 374000845 3000 3000 3000 3000 0
470 20250401 123100 374000845 3000 3000 3000 3000 0
471 20250401 123000 374000845 3000 3000 3000 2997 197
472 20250401 122900 373410145 3000 3000 3000 3000 5
473 20250401 122800 373395145 2995 2995 2995 2995 828
474 20250401 122700 370915285 3000 3000 3000 3000 1495
475 20250401 122600 366430285 3005 3005 3005 3005 0
476 20250401 122500 366430285 3005 3005 3005 3005 0
477 20250401 122400 366430285 3005 3005 3005 3005 0
478 20250401 122300 366430285 3005 3005 3005 3005 999
479 20250401 122200 363428290 3010 3010 3010 3010 0
480 20250401 122100 363428290 3010 3010 3010 3010 0
481 20250401 122000 363428290 3010 3000 3010 3000 16
482 20250401 121900 363380280 3000 3000 3000 3000 0
483 20250401 121800 363380280 3000 3000 3000 3000 977
484 20250401 121700 360449280 3005 3005 3005 3005 0
485 20250401 121600 360449280 3005 3005 3005 3005 0
486 20250401 121500 360449280 3005 3005 3005 3005 0
487 20250401 121400 360449280 3005 3005 3005 3005 80
488 20250401 121300 360208880 3005 3005 3005 3005 0
489 20250401 121200 360208880 3005 3005 3005 3005 0
490 20250401 121100 360208880 3005 3005 3005 3005 5
491 20250401 121000 360193855 3005 3005 3005 3005 5
492 20250401 120900 360178830 3005 3005 3005 3005 8
493 20250401 120800 360154790 3005 3005 3005 3005 0
494 20250401 120700 360154790 3005 3005 3005 3005 0
495 20250401 120600 360154790 3005 3005 3005 3005 0
496 20250401 120500 360154790 3005 3005 3005 3005 275
497 20250401 120400 359328415 3005 3005 3005 3005 0
498 20250401 120300 359328415 3005 3005 3005 3005 20
499 20250401 120200 359268315 3005 3005 3005 3005 0
500 20250401 120100 359268315 3005 3005 3005 3005 0
501 20250401 120000 359268315 3005 3005 3005 3005 0
502 20250401 115900 359268315 3005 3005 3005 3005 89
503 20250401 115800 359000870 3005 3005 3005 3005 8
504 20250401 115700 358976830 3005 3005 3005 3005 178
505 20250401 115600 358441940 3005 3005 3005 3005 1
506 20250401 115500 358438935 3000 3000 3000 3000 1
507 20250401 115400 358435935 3005 3005 3005 3005 0
508 20250401 115300 358435935 3005 3005 3005 3005 0
509 20250401 115200 358435935 3005 3005 3005 3005 13
510 20250401 115100 358396870 3000 3005 3005 3000 30
511 20250401 115000 358306770 3005 3005 3005 3005 3631
512 20250401 114900 347395615 3010 3010 3010 3010 0
513 20250401 114800 347395615 3010 3010 3010 3005 1121
514 20250401 114700 344026175 3010 3015 3015 3010 1537
515 20250401 114600 339399755 3015 3010 3015 3010 28
516 20250401 114500 339315470 3010 3010 3010 3010 37
517 20250401 114400 339204100 3005 3010 3010 3005 1392
518 20250401 114300 335016180 3010 3010 3010 3010 0
519 20250401 114200 335016180 3010 3010 3010 3010 736
520 20250401 114100 332800820 3010 3005 3010 3005 115
521 20250401 114000 332455055 3005 3005 3005 3005 0
522 20250401 113900 332455055 3005 3005 3005 3005 0
523 20250401 113800 332455055 3005 3005 3005 3005 90
524 20250401 113700 332184605 3005 3005 3005 3005 197
525 20250401 113600 331592620 3000 3000 3000 3000 1
526 20250401 113500 331589620 3005 3005 3005 3005 3
527 20250401 113400 331580605 3010 3010 3010 3010 33
528 20250401 113300 331481275 3010 3010 3010 3010 0
529 20250401 113200 331481275 3010 3010 3010 3010 35
530 20250401 113100 331375925 3010 3005 3010 3005 1580
531 20250401 113000 326621665 3005 3005 3005 3005 0
532 20250401 112900 326621665 3005 3005 3005 3005 100
533 20250401 112800 326321165 3002 3002 3002 3002 0
534 20250401 112700 326321165 3002 3002 3002 3002 100
535 20250401 112600 326020965 3005 3005 3005 3005 0
536 20250401 112500 326020965 3005 3005 3005 3005 0
537 20250401 112400 326020965 3005 3005 3005 3005 7
538 20250401 112300 325999930 3005 3005 3010 3005 301
539 20250401 112200 325095420 3005 3005 3010 3005 412
540 20250401 112100 323856250 3010 2995 3010 2995 15023
541 20250401 112000 278781835 3000 3000 3000 3000 1000
542 20250401 111900 275781835 3000 3000 3000 3000 0
543 20250401 111800 275781835 3000 3000 3000 3000 1
544 20250401 111700 275778835 2990 2995 3000 2990 2967
545 20250401 111600 266891580 2995 3000 3000 2995 20
546 20250401 111500 266831670 2995 2990 2995 2990 5546
547 20250401 111400 250221450 2990 2990 2990 2990 558
548 20250401 111300 248553030 2990 2990 2990 2990 1
549 20250401 111200 248550040 2990 2995 2995 2990 54
550 20250401 111100 248388530 2995 2995 2995 2995 853
551 20250401 111000 245833795 2995 2995 2995 2995 0
552 20250401 110900 245833795 2995 2990 2995 2990 201
553 20250401 110800 245232800 2985 2985 2985 2985 177
554 20250401 110700 244704455 2985 2985 2985 2985 210
555 20250401 110600 244077605 3000 2995 3000 2995 4719
556 20250401 110500 229928060 2985 2985 2985 2985 0
557 20250401 110400 229928060 2985 2985 2985 2985 44
558 20250401 110300 229796720 2995 2990 2995 2990 1201
559 20250401 110200 226203340 2990 2985 2990 2985 4836
560 20250401 110100 211757135 2985 2985 2985 2985 0
561 20250401 110000 211757135 2985 2985 2985 2985 72
562 20250401 105900 211542215 2985 2985 2985 2985 1
563 20250401 105800 211539230 2985 2985 2985 2985 3
564 20250401 105700 211530275 2975 2975 2975 2975 122
565 20250401 105600 211167325 2965 2985 2985 2965 3250
566 20250401 105500 201527735 2980 2980 2980 2980 0
567 20250401 105400 201527735 2980 2980 2980 2980 555
568 20250401 105300 199873835 2980 2975 2980 2975 767
569 20250401 105200 197590835 2975 2975 2975 2975 0
570 20250401 105100 197590835 2975 2975 2975 2975 5105
571 20250401 105000 182403460 2980 2980 2980 2980 0
572 20250401 104900 182403460 2980 2980 2980 2980 1
573 20250401 104800 182400480 2965 2965 2965 2965 1
574 20250401 104700 182397515 2970 2970 2970 2970 4
575 20250401 104600 182385635 2985 2970 2985 2970 367
576 20250401 104500 181295630 2960 2967 2967 2960 3871
577 20250401 104400 169837330 2970 2970 2970 2970 0
578 20250401 104300 169837330 2970 2970 2970 2970 147
579 20250401 104200 169400740 2970 2970 2970 2970 0
580 20250401 104100 169400740 2970 2970 2970 2970 0
581 20250401 104000 169400740 2970 2970 2970 2970 20
582 20250401 103900 169341340 2970 2970 2970 2970 0
583 20250401 103800 169341340 2970 2970 2970 2970 0
584 20250401 103700 169341340 2970 2970 2970 2970 0
585 20250401 103600 169341340 2970 2970 2970 2970 0
586 20250401 103500 169341340 2970 2970 2970 2970 290
587 20250401 103400 168480040 2970 2970 2970 2970 412
588 20250401 103300 167256400 2970 2970 2970 2970 293
589 20250401 103200 166386190 2970 2970 2970 2970 0
590 20250401 103100 166386190 2970 2970 2970 2970 0
591 20250401 103000 166386190 2970 2970 2970 2970 3
592 20250401 102900 166377280 2975 2975 2975 2975 300
593 20250401 102800 165484780 2960 2960 2960 2960 0
594 20250401 102700 165484780 2960 2965 2965 2960 256
595 20250401 102600 164726880 2975 2970 2975 2970 1005
596 20250401 102500 161742005 2975 2975 2975 2975 87
597 20250401 102400 161483180 2970 2970 2970 2970 63
598 20250401 102300 161296070 2970 2970 2970 2970 37
599 20250401 102200 161186180 2970 2970 2970 2970 50
600 20250401 102100 161037680 2980 2975 2980 2975 64
601 20250401 102000 160847210 2980 2975 2980 2975 550
602 20250401 101900 159208460 2980 2980 2980 2980 0
603 20250401 101800 159208460 2980 2980 2980 2980 2
604 20250401 101700 159202500 2955 2980 2980 2950 5089
605 20250401 101600 144135055 2980 2980 2980 2980 20
606 20250401 101500 144075455 2980 2980 2980 2980 0
607 20250401 101400 144075455 2980 2980 2980 2980 0
608 20250401 101300 144075455 2980 2980 2980 2980 0
609 20250401 101200 144075455 2980 2980 2980 2980 305
610 20250401 101100 143166555 2980 2970 2980 2970 1271
611 20250401 101000 139379880 2975 2975 2975 2975 1
612 20250401 100900 139376905 2970 2970 2970 2970 168
613 20250401 100800 138877945 2965 2965 2965 2965 0
614 20250401 100700 138877945 2965 2965 2965 2965 1577
615 20250401 100600 134202140 2965 2970 2970 2965 217
616 20250401 100500 133558730 2965 2965 2965 2965 0
617 20250401 100400 133558730 2965 2960 2965 2960 1241
618 20250401 100300 129884665 2955 2955 2955 2955 42
619 20250401 100200 129760555 2955 2955 2955 2955 237
620 20250401 100100 129060220 2955 2960 2965 2955 152
621 20250401 100000 128610530 2965 2965 2965 2965 2
622 20250401 095900 128604600 2965 2965 2965 2965 20
623 20250401 095800 128545300 2960 2960 2960 2960 9
624 20250401 095700 128518660 2955 2955 2955 2955 5
625 20250401 095600 128503885 2955 2970 2970 2955 712
626 20250401 095500 126399895 2960 2960 2960 2960 17
627 20250401 095400 126349575 2955 2960 2960 2955 1541
628 20250401 095300 121793715 2960 2960 2960 2960 41
629 20250401 095200 121672355 2970 2970 2970 2970 0
630 20250401 095100 121672355 2970 2970 2970 2970 1
631 20250401 095000 121669385 2960 2960 2960 2960 566
632 20250401 094900 119994025 2970 2970 2970 2970 16
633 20250401 094800 119946505 2970 2970 2970 2960 52
634 20250401 094700 119792085 2970 2970 2970 2970 3
635 20250401 094600 119783175 2960 2960 2960 2960 692
636 20250401 094500 117734855 2960 2960 2960 2960 12
637 20250401 094400 117699335 2960 2960 2960 2960 45
638 20250401 094300 117566135 2960 2955 2960 2955 631
639 20250401 094200 115699375 2955 2960 2960 2955 1117
640 20250401 094100 112398140 2960 2960 2960 2960 734
641 20250401 094000 110225500 2960 2960 2960 2960 312
642 20250401 093900 109301980 2960 2965 2965 2960 1266
643 20250401 093800 105554595 2970 2965 2970 2965 220
644 20250401 093700 104901720 2970 2960 2970 2960 222
645 20250401 093600 104243870 2960 2960 2960 2960 0
646 20250401 093500 104243870 2960 2980 2980 2960 1104
647 20250401 093400 100968420 2975 2975 2975 2975 50
648 20250401 093300 100819670 2975 2965 2980 2965 1622
649 20250401 093200 96004310 2970 2975 2975 2970 2168
650 20250401 093100 89565125 2975 2975 2975 2975 5
651 20250401 093000 89550250 2975 2985 2985 2975 1128
652 20250401 092900 86194420 2975 2990 2990 2975 1004
653 20250401 092800 83207470 2990 2980 2990 2980 168
654 20250401 092700 82706820 2990 2985 2990 2985 347
655 20250401 092600 81669390 2980 2975 2980 2975 344
656 20250401 092500 80644495 2975 2975 2975 2975 100
657 20250401 092400 80346995 2980 2980 2980 2980 721
658 20250401 092300 78198415 2980 2980 2980 2980 500
659 20250401 092200 76708415 2985 2990 2990 2985 222
660 20250401 092100 76045740 2985 2990 2990 2985 682
661 20250401 092000 74009700 2990 2995 2995 2990 109
662 20250401 091900 73683735 2995 3000 3000 2995 1011
663 20250401 091800 70655785 2995 2995 3000 2995 343
664 20250401 091700 69627700 2995 2995 3000 2995 1513
665 20250401 091600 65089125 2995 2985 3000 2985 3403
666 20250401 091500 54904230 2990 2990 2990 2990 223
667 20250401 091400 54237460 2985 2995 2995 2985 424
668 20250401 091300 52971760 2995 2990 2995 2990 483
669 20250401 091200 51526440 2995 2990 2995 2990 543
670 20250401 091100 49900160 2995 2995 2995 2995 1
671 20250401 091000 49897165 2995 2990 2995 2990 4
672 20250401 090900 49885200 2985 2985 2985 2985 202
673 20250401 090800 49282230 2985 2980 2985 2975 1115
674 20250401 090700 45955970 2975 2965 2975 2965 491
675 20250401 090600 44498045 2965 2970 2970 2965 1494
676 20250401 090500 40065710 2965 2965 2965 2965 205
677 20250401 090400 39457885 2965 2965 2965 2965 30
678 20250401 090300 39368935 2965 2975 2975 2965 301
679 20250401 090200 38474460 2975 2990 2990 2975 1128
680 20250401 090100 35106195 2975 2975 2995 2975 1337
681 20250401 090000 31109620 2990 2945 2990 2945 10531