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

682
100220/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,682 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,202000,134951490,4780,4780,4780,4780,175
20250401,201900,134951490,4780,4780,4780,4780,0
20250401,201800,134951490,4780,4780,4780,4780,0
20250401,201700,134951490,4780,4780,4780,4780,0
20250401,201600,134951490,4780,4780,4780,4780,0
20250401,201500,134951490,4780,4780,4780,4780,0
20250401,201400,134951490,4780,4780,4780,4780,0
20250401,201300,134951490,4780,4780,4780,4780,0
20250401,201200,134951490,4780,4780,4780,4780,0
20250401,201100,134951490,4780,4780,4780,4780,0
20250401,201000,134951490,4780,4780,4780,4780,0
20250401,200900,134951490,4780,4780,4780,4780,0
20250401,200800,134951490,4780,4780,4780,4780,0
20250401,200700,134951490,4780,4780,4780,4780,0
20250401,200600,134951490,4780,4780,4780,4780,0
20250401,200500,134951490,4780,4780,4780,4780,0
20250401,200400,134951490,4780,4780,4780,4780,0
20250401,200300,134951490,4780,4780,4780,4780,0
20250401,200200,134951490,4780,4780,4780,4780,0
20250401,200100,134951490,4780,4780,4780,4780,0
20250401,200000,134951490,4780,4780,4780,4780,0
20250401,195900,134951490,4780,4780,4780,4780,0
20250401,195800,134951490,4780,4780,4780,4780,0
20250401,195700,134951490,4780,4780,4780,4780,0
20250401,195600,134951490,4780,4780,4780,4780,0
20250401,195500,134951490,4780,4780,4780,4780,0
20250401,195400,134951490,4780,4780,4780,4780,0
20250401,195300,134951490,4780,4780,4780,4780,0
20250401,195200,134951490,4780,4780,4780,4780,0
20250401,195100,134951490,4780,4780,4780,4780,0
20250401,195000,134951490,4780,4780,4780,4780,175
20250401,194900,134951490,4780,4780,4780,4780,0
20250401,194800,134951490,4780,4780,4780,4780,0
20250401,194700,134951490,4780,4780,4780,4780,0
20250401,194600,134951490,4780,4780,4780,4780,0
20250401,194500,134951490,4780,4780,4780,4780,0
20250401,194400,134951490,4780,4780,4780,4780,0
20250401,194300,134951490,4780,4780,4780,4780,0
20250401,194200,134951490,4780,4780,4780,4780,0
20250401,194100,134951490,4780,4780,4780,4780,0
20250401,194000,134951490,4780,4780,4780,4780,0
20250401,193900,134951490,4780,4780,4780,4780,0
20250401,193800,134951490,4780,4780,4780,4780,0
20250401,193700,134951490,4780,4780,4780,4780,0
20250401,193600,134951490,4780,4780,4780,4780,0
20250401,193500,134951490,4780,4780,4780,4780,0
20250401,193400,134951490,4780,4780,4780,4780,0
20250401,193300,134951490,4780,4780,4780,4780,0
20250401,193200,134951490,4780,4780,4780,4780,0
20250401,193100,134951490,4780,4780,4780,4780,0
20250401,193000,134951490,4780,4780,4780,4780,0
20250401,192900,134951490,4780,4780,4780,4780,0
20250401,192800,134951490,4780,4780,4780,4780,0
20250401,192700,134951490,4780,4780,4780,4780,0
20250401,192600,134951490,4780,4780,4780,4780,0
20250401,192500,134951490,4780,4780,4780,4780,0
20250401,192400,134951490,4780,4780,4780,4780,0
20250401,192300,134951490,4780,4780,4780,4780,0
20250401,192200,134951490,4780,4780,4780,4780,0
20250401,192100,134951490,4780,4780,4780,4780,0
20250401,192000,134951490,4780,4780,4780,4780,175
20250401,191900,134951490,4780,4780,4780,4780,0
20250401,191800,134951490,4780,4780,4780,4780,0
20250401,191700,134951490,4780,4780,4780,4780,0
20250401,191600,134951490,4780,4780,4780,4780,0
20250401,191500,134951490,4780,4780,4780,4780,0
20250401,191400,134951490,4780,4780,4780,4780,0
20250401,191300,134951490,4780,4780,4780,4780,0
20250401,191200,134951490,4780,4780,4780,4780,0
20250401,191100,134951490,4780,4780,4780,4780,0
20250401,191000,134951490,4780,4780,4780,4780,0
20250401,190900,134951490,4780,4780,4780,4780,0
20250401,190800,134951490,4780,4780,4780,4780,0
20250401,190700,134951490,4780,4780,4780,4780,0
20250401,190600,134951490,4780,4780,4780,4780,0
20250401,190500,134951490,4780,4780,4780,4780,0
20250401,190400,134951490,4780,4780,4780,4780,0
20250401,190300,134951490,4780,4780,4780,4780,0
20250401,190200,134951490,4780,4780,4780,4780,0
20250401,190100,134951490,4780,4780,4780,4780,0
20250401,190000,134951490,4780,4780,4780,4780,0
20250401,185900,134951490,4780,4780,4780,4780,0
20250401,185800,134951490,4780,4780,4780,4780,0
20250401,185700,134951490,4780,4780,4780,4780,0
20250401,185600,134951490,4780,4780,4780,4780,0
20250401,185500,134951490,4780,4780,4780,4780,0
20250401,185400,134951490,4780,4780,4780,4780,0
20250401,185300,134951490,4780,4780,4780,4780,0
20250401,185200,134951490,4780,4780,4780,4780,0
20250401,185100,134951490,4780,4780,4780,4780,0
20250401,185000,134951490,4780,4780,4780,4780,175
20250401,184900,134951490,4780,4780,4780,4780,0
20250401,184800,134951490,4780,4780,4780,4780,0
20250401,184700,134951490,4780,4780,4780,4780,0
20250401,184600,134951490,4780,4780,4780,4780,0
20250401,184500,134951490,4780,4780,4780,4780,0
20250401,184400,134951490,4780,4780,4780,4780,0
20250401,184300,134951490,4780,4780,4780,4780,0
20250401,184200,134951490,4780,4780,4780,4780,0
20250401,184100,134951490,4780,4780,4780,4780,0
20250401,184000,134951490,4780,4780,4780,4780,0
20250401,183900,134951490,4780,4780,4780,4780,0
20250401,183800,134951490,4780,4780,4780,4780,0
20250401,183700,134951490,4780,4780,4780,4780,0
20250401,183600,134951490,4780,4780,4780,4780,0
20250401,183500,134951490,4780,4780,4780,4780,0
20250401,183400,134951490,4780,4780,4780,4780,0
20250401,183300,134951490,4780,4780,4780,4780,0
20250401,183200,134951490,4780,4780,4780,4780,0
20250401,183100,134951490,4780,4780,4780,4780,0
20250401,183000,134951490,4780,4780,4780,4780,0
20250401,182900,134951490,4780,4780,4780,4780,0
20250401,182800,134951490,4780,4780,4780,4780,0
20250401,182700,134951490,4780,4780,4780,4780,0
20250401,182600,134951490,4780,4780,4780,4780,0
20250401,182500,134951490,4780,4780,4780,4780,0
20250401,182400,134951490,4780,4780,4780,4780,0
20250401,182300,134951490,4780,4780,4780,4780,0
20250401,182200,134951490,4780,4780,4780,4780,0
20250401,182100,134951490,4780,4780,4780,4780,0
20250401,182000,134951490,4780,4780,4780,4780,175
20250401,181900,134951490,4780,4780,4780,4780,0
20250401,181800,134951490,4780,4780,4780,4780,0
20250401,181700,134951490,4780,4780,4780,4780,0
20250401,181600,134951490,4780,4780,4780,4780,0
20250401,181500,134951490,4780,4780,4780,4780,0
20250401,181400,134951490,4780,4780,4780,4780,0
20250401,181300,134951490,4780,4780,4780,4780,0
20250401,181200,134951490,4780,4780,4780,4780,0
20250401,181100,134951490,4780,4780,4780,4780,0
20250401,181000,134951490,4780,4780,4780,4780,0
20250401,180900,134951490,4780,4780,4780,4780,0
20250401,180800,134951490,4780,4780,4780,4780,0
20250401,180700,134951490,4780,4780,4780,4780,0
20250401,180600,134951490,4780,4780,4780,4780,0
20250401,180500,134951490,4780,4780,4780,4780,0
20250401,180400,134951490,4780,4780,4780,4780,0
20250401,180300,134951490,4780,4780,4780,4780,0
20250401,180200,134951490,4780,4780,4780,4780,0
20250401,180100,134951490,4780,4780,4780,4780,0
20250401,180000,134951490,4780,4780,4780,4780,0
20250401,175900,134951490,4780,4780,4780,4780,0
20250401,175800,134951490,4780,4780,4780,4780,0
20250401,175700,134951490,4780,4780,4780,4780,0
20250401,175600,134951490,4780,4780,4780,4780,0
20250401,175500,134951490,4780,4780,4780,4780,0
20250401,175400,134951490,4780,4780,4780,4780,0
20250401,175300,134951490,4780,4780,4780,4780,0
20250401,175200,134951490,4780,4780,4780,4780,0
20250401,175100,134951490,4780,4780,4780,4780,0
20250401,175000,134951490,4780,4780,4780,4780,175
20250401,174900,134951490,4780,4780,4780,4780,0
20250401,174800,134951490,4780,4780,4780,4780,0
20250401,174700,134951490,4780,4780,4780,4780,0
20250401,174600,134951490,4780,4780,4780,4780,0
20250401,174500,134951490,4780,4780,4780,4780,0
20250401,174400,134951490,4780,4780,4780,4780,0
20250401,174300,134951490,4780,4780,4780,4780,0
20250401,174200,134951490,4780,4780,4780,4780,0
20250401,174100,134951490,4780,4780,4780,4780,0
20250401,174000,134951490,4780,4780,4780,4780,0
20250401,173900,134951490,4780,4780,4780,4780,0
20250401,173800,134951490,4780,4780,4780,4780,0
20250401,173700,134951490,4780,4780,4780,4780,0
20250401,173600,134951490,4780,4780,4780,4780,0
20250401,173500,134951490,4780,4780,4780,4780,0
20250401,173400,134951490,4780,4780,4780,4780,0
20250401,173300,134951490,4780,4780,4780,4780,0
20250401,173200,134951490,4780,4780,4780,4780,0
20250401,173100,134951490,4780,4780,4780,4780,0
20250401,173000,134951490,4780,4780,4780,4780,0
20250401,172900,134951490,4780,4780,4780,4780,0
20250401,172800,134951490,4780,4780,4780,4780,0
20250401,172700,134951490,4780,4780,4780,4780,0
20250401,172600,134951490,4780,4780,4780,4780,0
20250401,172500,134951490,4780,4780,4780,4780,0
20250401,172400,134951490,4780,4780,4780,4780,0
20250401,172300,134951490,4780,4780,4780,4780,0
20250401,172200,134951490,4780,4780,4780,4780,0
20250401,172100,134951490,4780,4780,4780,4780,0
20250401,172000,134951490,4780,4780,4780,4780,175
20250401,171900,134951490,4780,4780,4780,4780,0
20250401,171800,134951490,4780,4780,4780,4780,0
20250401,171700,134951490,4780,4780,4780,4780,0
20250401,171600,134951490,4780,4780,4780,4780,0
20250401,171500,134951490,4780,4780,4780,4780,0
20250401,171400,134951490,4780,4780,4780,4780,0
20250401,171300,134951490,4780,4780,4780,4780,0
20250401,171200,134951490,4780,4780,4780,4780,0
20250401,171100,134951490,4780,4780,4780,4780,0
20250401,171000,134951490,4780,4780,4780,4780,0
20250401,170900,134951490,4780,4780,4780,4780,0
20250401,170800,134951490,4780,4780,4780,4780,0
20250401,170700,134951490,4780,4780,4780,4780,0
20250401,170600,134951490,4780,4780,4780,4780,0
20250401,170500,134951490,4780,4780,4780,4780,0
20250401,170400,134951490,4780,4780,4780,4780,0
20250401,170300,134951490,4780,4780,4780,4780,0
20250401,170200,134951490,4780,4780,4780,4780,0
20250401,170100,134951490,4780,4780,4780,4780,0
20250401,170000,134951490,4780,4780,4780,4780,0
20250401,165900,134951490,4780,4780,4780,4780,0
20250401,165800,134951490,4780,4780,4780,4780,0
20250401,165700,134951490,4780,4780,4780,4780,0
20250401,165600,134951490,4780,4780,4780,4780,0
20250401,165500,134951490,4780,4780,4780,4780,0
20250401,165400,134951490,4780,4780,4780,4780,0
20250401,165300,134951490,4780,4780,4780,4780,0
20250401,165200,134951490,4780,4780,4780,4780,0
20250401,165100,134951490,4780,4780,4780,4780,0
20250401,165000,134951490,4780,4780,4780,4780,175
20250401,164900,134951490,4780,4780,4780,4780,0
20250401,164800,134951490,4780,4780,4780,4780,0
20250401,164700,134951490,4780,4780,4780,4780,0
20250401,164600,134951490,4780,4780,4780,4780,0
20250401,164500,134951490,4780,4780,4780,4780,0
20250401,164400,134951490,4780,4780,4780,4780,0
20250401,164300,134951490,4780,4780,4780,4780,0
20250401,164200,134951490,4780,4780,4780,4780,0
20250401,164100,134951490,4780,4780,4780,4780,0
20250401,164000,134951490,4780,4780,4780,4780,0
20250401,163900,134951490,4780,4780,4780,4780,0
20250401,163800,134951490,4780,4780,4780,4780,0
20250401,163700,134951490,4780,4780,4780,4780,0
20250401,163600,134951490,4780,4780,4780,4780,0
20250401,163500,134951490,4780,4780,4780,4780,0
20250401,163400,134951490,4780,4780,4780,4780,0
20250401,163300,134951490,4780,4780,4780,4780,0
20250401,163200,134951490,4780,4780,4780,4780,0
20250401,163100,134951490,4780,4780,4780,4780,0
20250401,163000,134951490,4780,4780,4780,4780,0
20250401,162900,134951490,4780,4780,4780,4780,0
20250401,162800,134951490,4780,4780,4780,4780,0
20250401,162700,134951490,4780,4780,4780,4780,0
20250401,162600,134951490,4780,4780,4780,4780,0
20250401,162500,134951490,4780,4780,4780,4780,0
20250401,162400,134951490,4780,4780,4780,4780,0
20250401,162300,134951490,4780,4780,4780,4780,0
20250401,162200,134951490,4780,4780,4780,4780,0
20250401,162100,134951490,4780,4780,4780,4780,0
20250401,162000,134951490,4780,4780,4780,4780,175
20250401,161900,134951490,4780,4780,4780,4780,0
20250401,161800,134951490,4780,4780,4780,4780,0
20250401,161700,134951490,4780,4780,4780,4780,0
20250401,161600,134951490,4780,4780,4780,4780,0
20250401,161500,134951490,4780,4780,4780,4780,0
20250401,161400,134951490,4780,4780,4780,4780,0
20250401,161300,134951490,4780,4780,4780,4780,0
20250401,161200,134951490,4780,4780,4780,4780,0
20250401,161100,134951490,4780,4780,4780,4780,0
20250401,161000,134951490,4780,4780,4780,4780,0
20250401,160900,134951490,4780,4780,4780,4780,0
20250401,160800,134951490,4780,4780,4780,4780,0
20250401,160700,134951490,4780,4780,4780,4780,0
20250401,160600,134951490,4780,4780,4780,4780,0
20250401,160500,134951490,4780,4780,4780,4780,0
20250401,160400,134951490,4780,4780,4780,4780,0
20250401,160300,134951490,4780,4780,4780,4780,0
20250401,160200,134951490,4780,4780,4780,4780,0
20250401,160100,134951490,4780,4780,4780,4780,0
20250401,160000,134951490,4780,4780,4780,4780,0
20250401,155900,134951490,4780,4780,4780,4780,0
20250401,155800,134951490,4780,4780,4780,4780,0
20250401,155700,134951490,4780,4780,4780,4780,0
20250401,155600,134951490,4780,4780,4780,4780,0
20250401,155500,134951490,4780,4780,4780,4780,0
20250401,155400,134951490,4780,4780,4780,4780,0
20250401,155300,134951490,4780,4780,4780,4780,0
20250401,155200,134951490,4780,4780,4780,4780,0
20250401,155100,134951490,4780,4780,4780,4780,0
20250401,155000,134951490,4780,4780,4780,4780,175
20250401,154900,134951490,4780,4780,4780,4780,0
20250401,154800,134951490,4780,4780,4780,4780,0
20250401,154700,134951490,4780,4780,4780,4780,0
20250401,154600,134951490,4780,4780,4780,4780,0
20250401,154500,134951490,4780,4780,4780,4780,0
20250401,154400,134951490,4780,4780,4780,4780,0
20250401,154300,134951490,4780,4780,4780,4780,0
20250401,154200,134951490,4780,4780,4780,4780,0
20250401,154100,134951490,4780,4780,4780,4780,0
20250401,154000,134951490,4780,4780,4780,4780,0
20250401,153900,134951490,4780,4780,4780,4780,0
20250401,153800,134951490,4780,4780,4780,4780,0
20250401,153700,134951490,4780,4780,4780,4780,0
20250401,153600,134951490,4780,4780,4780,4780,0
20250401,153500,134951490,4780,4780,4780,4780,0
20250401,153400,134951490,4780,4780,4780,4780,0
20250401,153300,134951490,4780,4780,4780,4780,0
20250401,153200,134951490,4780,4780,4780,4780,0
20250401,153100,134951490,4780,4780,4780,4780,0
20250401,153000,134951490,4780,4780,4780,4780,175
20250401,152900,134114990,4780,4780,4780,4780,0
20250401,152800,134114990,4780,4780,4780,4780,0
20250401,152700,134114990,4780,4780,4780,4780,0
20250401,152600,134114990,4780,4780,4780,4780,0
20250401,152500,134114990,4780,4780,4780,4780,0
20250401,152400,134114990,4780,4780,4780,4780,0
20250401,152300,134114990,4780,4780,4780,4780,0
20250401,152200,134114990,4780,4780,4780,4780,0
20250401,152100,134114990,4780,4780,4780,4780,0
20250401,152000,134114990,4780,4780,4780,4780,0
20250401,151900,134114990,4780,4780,4780,4780,13
20250401,151800,134052850,4750,4750,4750,4750,38
20250401,151700,133872350,4780,4780,4780,4780,12
20250401,151600,133814990,4780,4780,4780,4780,5
20250401,151500,133791090,4780,4780,4780,4780,26
20250401,151400,133666810,4780,4780,4780,4780,0
20250401,151300,133666810,4780,4780,4780,4780,0
20250401,151200,133666810,4780,4770,4780,4770,33
20250401,151100,133509195,4750,4750,4750,4750,89
20250401,151000,133086445,4750,4750,4750,4750,2
20250401,150900,133076945,4770,4770,4770,4770,29
20250401,150800,132938615,4760,4760,4760,4760,0
20250401,150700,132938615,4760,4760,4760,4760,0
20250401,150600,132938615,4760,4760,4760,4760,0
20250401,150500,132938615,4760,4760,4760,4760,85
20250401,150400,132534015,4760,4760,4760,4760,33
20250401,150300,132376935,4780,4780,4780,4780,0
20250401,150200,132376935,4780,4780,4780,4780,0
20250401,150100,132376935,4780,4780,4780,4780,0
20250401,150000,132376935,4780,4780,4780,4780,6
20250401,145900,132348255,4780,4775,4780,4775,44
20250401,145800,132137975,4770,4780,4780,4770,103
20250401,145700,131646135,4780,4780,4780,4775,222
20250401,145600,130585015,4775,4775,4775,4775,68
20250401,145500,130260315,4770,4770,4770,4770,276
20250401,145400,128943795,4770,4770,4770,4770,50
20250401,145300,128705295,4770,4765,4770,4765,35
20250401,145200,128538495,4765,4765,4765,4765,45
20250401,145100,128324070,4765,4760,4765,4760,157
20250401,145000,127576635,4760,4755,4760,4755,43
20250401,144900,127372045,4755,4750,4755,4750,215
20250401,144800,126350595,4750,4750,4750,4745,96
20250401,144700,125894600,4750,4745,4750,4745,20
20250401,144600,125799620,4755,4755,4755,4755,0
20250401,144500,125799620,4755,4755,4755,4755,0
20250401,144400,125799620,4755,4740,4755,4720,51
20250401,144300,125558065,4750,4750,4750,4750,0
20250401,144200,125558065,4750,4750,4750,4750,58
20250401,144100,125282565,4745,4730,4745,4730,153
20250401,144000,124558475,4730,4730,4730,4730,0
20250401,143900,124558475,4730,4730,4730,4730,23
20250401,143800,124449685,4715,4715,4715,4715,33
20250401,143700,124294090,4730,4730,4730,4730,0
20250401,143600,124294090,4730,4730,4730,4730,56
20250401,143500,124029210,4730,4730,4730,4730,3
20250401,143400,124015020,4730,4730,4730,4730,0
20250401,143300,124015020,4730,4730,4730,4730,82
20250401,143200,123627160,4735,4735,4735,4735,0
20250401,143100,123627160,4735,4735,4735,4735,56
20250401,143000,123362000,4735,4735,4735,4735,0
20250401,142900,123362000,4735,4735,4735,4735,1
20250401,142800,123357265,4735,4735,4735,4735,0
20250401,142700,123357265,4735,4725,4735,4725,56
20250401,142600,123092405,4740,4740,4740,4740,30
20250401,142500,122950205,4740,4740,4740,4740,10
20250401,142400,122902805,4735,4730,4735,4730,46
20250401,142300,122685160,4710,4710,4710,4710,0
20250401,142200,122685160,4710,4710,4710,4710,0
20250401,142100,122685160,4710,4735,4735,4710,156
20250401,142000,121949000,4740,4740,4740,4740,1
20250401,141900,121944260,4730,4730,4730,4730,0
20250401,141800,121944260,4730,4730,4730,4730,0
20250401,141700,121944260,4730,4730,4730,4730,56
20250401,141600,121679380,4730,4730,4730,4730,0
20250401,141500,121679380,4730,4730,4730,4730,0
20250401,141400,121679380,4730,4730,4730,4730,0
20250401,141300,121679380,4730,4730,4735,4730,1363
20250401,141200,115226000,4730,4730,4730,4730,0
20250401,141100,115226000,4730,4730,4730,4730,32
20250401,141000,115074640,4720,4720,4720,4720,0
20250401,140900,115074640,4720,4725,4725,4720,62
20250401,140800,114781720,4730,4730,4730,4730,0
20250401,140700,114781720,4730,4730,4730,4730,0
20250401,140600,114781720,4730,4730,4730,4730,0
20250401,140500,114781720,4730,4730,4730,4730,0
20250401,140400,114781720,4730,4725,4730,4725,11
20250401,140300,114729720,4725,4720,4725,4720,127
20250401,140200,114129870,4720,4720,4720,4720,368
20250401,140100,112392910,4720,4720,4720,4720,0
20250401,140000,112392910,4720,4720,4720,4720,0
20250401,135900,112392910,4720,4720,4720,4720,0
20250401,135800,112392910,4720,4720,4720,4720,0
20250401,135700,112392910,4720,4720,4725,4720,114
20250401,135600,111854465,4720,4720,4720,4720,0
20250401,135500,111854465,4720,4720,4720,4720,0
20250401,135400,111854465,4720,4720,4720,4720,86
20250401,135300,111448545,4720,4720,4720,4720,0
20250401,135200,111448545,4720,4720,4720,4720,65
20250401,135100,111141745,4720,4720,4720,4720,0
20250401,135000,111141745,4720,4720,4720,4720,87
20250401,134900,110731105,4720,4720,4720,4720,12
20250401,134800,110674465,4720,4720,4720,4720,0
20250401,134700,110674465,4720,4715,4720,4715,56
20250401,134600,110410310,4720,4720,4720,4720,0
20250401,134500,110410310,4720,4720,4720,4720,0
20250401,134400,110410310,4720,4715,4720,4715,56
20250401,134300,110146160,4720,4720,4720,4720,32
20250401,134200,109995120,4715,4715,4715,4715,0
20250401,134100,109995120,4715,4715,4715,4715,0
20250401,134000,109995120,4715,4715,4715,4715,60
20250401,133900,109712220,4720,4720,4720,4720,0
20250401,133800,109712220,4720,4720,4720,4720,56
20250401,133700,109447900,4720,4720,4720,4720,0
20250401,133600,109447900,4720,4720,4720,4720,28
20250401,133500,109315740,4720,4720,4720,4720,23
20250401,133400,109207180,4720,4715,4720,4715,45
20250401,133300,108994945,4720,4720,4720,4720,0
20250401,133200,108994945,4720,4720,4720,4720,22
20250401,133100,108891105,4715,4715,4715,4715,34
20250401,133000,108730795,4715,4715,4715,4715,0
20250401,132900,108730795,4715,4715,4715,4715,0
20250401,132800,108730795,4715,4715,4715,4715,30
20250401,132700,108589345,4710,4710,4710,4710,27
20250401,132600,108462175,4715,4715,4715,4715,0
20250401,132500,108462175,4715,4715,4715,4715,56
20250401,132400,108198135,4710,4710,4710,4710,0
20250401,132300,108198135,4710,4710,4710,4710,0
20250401,132200,108198135,4710,4710,4710,4710,0
20250401,132100,108198135,4710,4710,4710,4710,56
20250401,132000,107934375,4695,4695,4695,4695,0
20250401,131900,107934375,4695,4695,4695,4695,0
20250401,131800,107934375,4695,4695,4695,4695,0
20250401,131700,107934375,4695,4720,4720,4690,400
20250401,131600,106052745,4725,4725,4725,4725,22
20250401,131500,105948795,4725,4720,4725,4720,35
20250401,131400,105783440,4720,4720,4720,4720,0
20250401,131300,105783440,4720,4720,4720,4720,56
20250401,131200,105519120,4720,4720,4720,4720,0
20250401,131100,105519120,4720,4720,4720,4720,2
20250401,131000,105509680,4720,4720,4720,4720,56
20250401,130900,105245360,4720,4720,4720,4720,30
20250401,130800,105103760,4720,4720,4720,4720,0
20250401,130700,105103760,4720,4715,4720,4715,56
20250401,130600,104839605,4725,4725,4725,4725,0
20250401,130500,104839605,4725,4725,4725,4725,18
20250401,130400,104754555,4720,4720,4725,4720,67
20250401,130300,104438170,4715,4715,4715,4715,0
20250401,130200,104438170,4715,4715,4725,4715,136
20250401,130100,103796355,4725,4725,4725,4725,32
20250401,130000,103645155,4725,4725,4725,4725,0
20250401,125900,103645155,4725,4725,4725,4725,0
20250401,125800,103645155,4725,4725,4725,4725,2
20250401,125700,103635705,4725,4720,4725,4720,110
20250401,125600,103116225,4720,4720,4720,4720,0
20250401,125500,103116225,4720,4720,4720,4720,0
20250401,125400,103116225,4720,4720,4720,4720,56
20250401,125300,102851905,4720,4720,4720,4720,0
20250401,125200,102851905,4720,4720,4720,4720,74
20250401,125100,102502625,4720,4720,4720,4720,43
20250401,125000,102299665,4715,4715,4715,4715,13
20250401,124900,102238370,4720,4720,4720,4720,0
20250401,124800,102238370,4720,4720,4720,4720,0
20250401,124700,102238370,4720,4715,4720,4715,7
20250401,124600,102205360,4715,4715,4715,4715,0
20250401,124500,102205360,4715,4710,4720,4710,133
20250401,124400,101578185,4680,4680,4680,4680,0
20250401,124300,101578185,4680,4680,4680,4680,0
20250401,124200,101578185,4680,4680,4680,4680,0
20250401,124100,101578185,4680,4680,4680,4680,0
20250401,124000,101578185,4680,4680,4680,4680,0
20250401,123900,101578185,4680,4685,4685,4680,100
20250401,123800,101109750,4710,4710,4710,4710,0
20250401,123700,101109750,4710,4715,4715,4710,77
20250401,123600,100746800,4710,4710,4710,4710,29
20250401,123500,100610210,4710,4715,4715,4710,63
20250401,123400,100313445,4685,4685,4685,4685,0
20250401,123300,100313445,4685,4685,4685,4685,0
20250401,123200,100313445,4685,4685,4685,4685,0
20250401,123100,100313445,4685,4695,4700,4685,285
20250401,123000,98976505,4700,4700,4700,4700,215
20250401,122900,97966005,4695,4695,4695,4695,0
20250401,122800,97966005,4695,4695,4695,4695,0
20250401,122700,97966005,4695,4695,4695,4695,21
20250401,122600,97867410,4700,4700,4700,4700,365
20250401,122500,96151910,4700,4700,4700,4700,0
20250401,122400,96151910,4700,4700,4700,4700,0
20250401,122300,96151910,4700,4700,4700,4700,56
20250401,122200,95888710,4690,4690,4690,4690,2
20250401,122100,95879330,4690,4690,4690,4690,0
20250401,122000,95879330,4690,4695,4695,4690,200
20250401,121900,94940440,4710,4710,4710,4710,141
20250401,121800,94276330,4690,4690,4690,4690,0
20250401,121700,94276330,4690,4690,4690,4690,33
20250401,121600,94121560,4685,4685,4685,4685,0
20250401,121500,94121560,4685,4685,4685,4685,0
20250401,121400,94121560,4685,4685,4685,4685,0
20250401,121300,94121560,4685,4685,4685,4685,0
20250401,121200,94121560,4685,4725,4725,4685,257
20250401,121100,92915140,4735,4735,4735,4735,0
20250401,121000,92915140,4735,4735,4735,4735,89
20250401,120900,92493725,4735,4735,4735,4735,0
20250401,120800,92493725,4735,4735,4735,4735,0
20250401,120700,92493725,4735,4735,4735,4735,0
20250401,120600,92493725,4735,4735,4735,4735,56
20250401,120500,92228565,4745,4745,4745,4745,1
20250401,120400,92223820,4745,4725,4745,4725,200
20250401,120300,91277365,4690,4690,4690,4690,0
20250401,120200,91277365,4690,4690,4690,4690,0
20250401,120100,91277365,4690,4720,4720,4690,170
20250401,120000,90475845,4715,4715,4715,4715,68
20250401,115900,90155225,4705,4705,4705,4705,0
20250401,115800,90155225,4705,4705,4705,4705,0
20250401,115700,90155225,4705,4705,4705,4705,151
20250401,115600,89444770,4675,4675,4675,4675,0
20250401,115500,89444770,4675,4675,4675,4675,0
20250401,115400,89444770,4675,4675,4675,4675,0
20250401,115300,89444770,4675,4685,4685,4675,600
20250401,115200,86638820,4700,4700,4700,4700,100
20250401,115100,86168820,4700,4700,4700,4700,0
20250401,115000,86168820,4700,4700,4700,4700,65
20250401,114900,85863320,4720,4720,4720,4720,1
20250401,114800,85858600,4680,4680,4680,4680,0
20250401,114700,85858600,4680,4680,4680,4680,0
20250401,114600,85858600,4680,4710,4710,4680,300
20250401,114500,84451195,4690,4690,4690,4690,0
20250401,114400,84451195,4690,4690,4690,4690,0
20250401,114300,84451195,4690,4705,4705,4690,100
20250401,114200,83980875,4690,4690,4690,4690,0
20250401,114100,83980875,4690,4690,4690,4690,0
20250401,114000,83980875,4690,4730,4730,4690,210
20250401,113900,82990510,4690,4690,4690,4690,0
20250401,113800,82990510,4690,4710,4710,4690,100
20250401,113700,82520910,4735,4735,4735,4735,7
20250401,113600,82487765,4730,4725,4730,4725,172
20250401,113500,81674485,4725,4725,4725,4725,0
20250401,113400,81674485,4725,4725,4725,4725,14
20250401,113300,81608335,4690,4690,4690,4690,0
20250401,113200,81608335,4690,4690,4695,4690,563
20250401,113100,78967765,4685,4695,4695,4685,500
20250401,113000,76622895,4680,4730,4730,4680,200
20250401,112900,75679955,4750,4750,4750,4750,85
20250401,112800,75276205,4725,4725,4725,4725,0
20250401,112700,75276205,4725,4725,4725,4725,0
20250401,112600,75276205,4725,4730,4730,4725,100
20250401,112500,74803695,4725,4750,4750,4725,400
20250401,112400,72912835,4765,4760,4765,4760,56
20250401,112300,72646120,4760,4760,4760,4760,0
20250401,112200,72646120,4760,4760,4760,4760,56
20250401,112100,72379560,4750,4750,4750,4750,0
20250401,112000,72379560,4750,4750,4750,4750,0
20250401,111900,72379560,4750,4750,4750,4750,0
20250401,111800,72379560,4750,4755,4760,4750,280
20250401,111700,71047870,4760,4760,4760,4760,0
20250401,111600,71047870,4760,4760,4760,4760,0
20250401,111500,71047870,4760,4765,4765,4760,94
20250401,111400,70600150,4755,4755,4755,4755,0
20250401,111300,70600150,4755,4755,4755,4755,0
20250401,111200,70600150,4755,4755,4755,4755,78
20250401,111100,70229260,4750,4750,4750,4750,0
20250401,111000,70229260,4750,4750,4750,4750,127
20250401,110900,69626010,4750,4750,4750,4750,107
20250401,110800,69117760,4755,4755,4755,4755,0
20250401,110700,69117760,4755,4755,4755,4755,2
20250401,110600,69108250,4750,4750,4750,4750,54
20250401,110500,68851750,4735,4735,4735,4735,0
20250401,110400,68851750,4735,4740,4740,4735,300
20250401,110300,67431220,4735,4735,4735,4735,0
20250401,110200,67431220,4735,4765,4765,4735,900
20250401,110100,63155150,4790,4790,4790,4790,0
20250401,110000,63155150,4790,4785,4790,4785,200
20250401,105900,62197155,4790,4750,4795,4750,149
20250401,105800,61486435,4755,4740,4755,4740,90
20250401,105700,61058825,4735,4735,4735,4735,13
20250401,105600,60997270,4735,4730,4735,4730,56
20250401,105500,60732370,4725,4700,4725,4700,1110
20250401,105400,55510570,4700,4700,4700,4700,180
20250401,105300,54664570,4700,4690,4700,4690,873
20250401,105200,50561665,4690,4680,4690,4680,273
20250401,105100,49283920,4675,4675,4675,4675,6
20250401,105000,49255870,4670,4645,4670,4645,1377
20250401,104900,42842425,4645,4645,4645,4645,27
20250401,104800,42717010,4640,4640,4640,4640,0
20250401,104700,42717010,4640,4645,4645,4640,37
20250401,104600,42545150,4640,4640,4640,4640,21
20250401,104500,42447710,4630,4630,4630,4630,0
20250401,104400,42447710,4630,4630,4630,4630,7
20250401,104300,42415300,4640,4635,4640,4635,56
20250401,104200,42155525,4630,4630,4630,4625,50
20250401,104100,41924125,4625,4625,4625,4625,103
20250401,104000,41447750,4630,4630,4630,4630,0
20250401,103900,41447750,4630,4630,4630,4630,0
20250401,103800,41447750,4630,4630,4630,4630,0
20250401,103700,41447750,4630,4630,4630,4630,0
20250401,103600,41447750,4630,4630,4630,4630,0
20250401,103500,41447750,4630,4630,4630,4630,0
20250401,103400,41447750,4630,4630,4630,4625,142
20250401,103300,40790305,4635,4635,4635,4635,0
20250401,103200,40790305,4635,4635,4635,4635,0
20250401,103100,40790305,4635,4635,4635,4635,0
20250401,103000,40790305,4635,4635,4635,4635,0
20250401,102900,40790305,4635,4635,4635,4635,0
20250401,102800,40790305,4635,4600,4635,4570,226
20250401,102700,39754395,4640,4640,4640,4640,0
20250401,102600,39754395,4640,4640,4640,4640,0
20250401,102500,39754395,4640,4640,4640,4640,141
20250401,102400,39100155,4575,4575,4575,4575,0
20250401,102300,39100155,4575,4575,4575,4575,0
20250401,102200,39100155,4575,4575,4575,4575,0
20250401,102100,39100155,4575,4575,4575,4575,0
20250401,102000,39100155,4575,4630,4630,4575,200
20250401,101900,38180510,4650,4650,4650,4650,0
20250401,101800,38180510,4650,4650,4650,4650,0
20250401,101700,38180510,4650,4650,4650,4650,2
20250401,101600,38171210,4650,4650,4650,4650,56
20250401,101500,37910810,4645,4645,4645,4645,0
20250401,101400,37910810,4645,4645,4645,4645,87
20250401,101300,37506695,4620,4620,4620,4620,0
20250401,101200,37506695,4620,4620,4620,4620,0
20250401,101100,37506695,4620,4620,4620,4620,32
20250401,101000,37358855,4620,4615,4620,4615,1025
20250401,100900,32623485,4610,4610,4610,4610,0
20250401,100800,32623485,4610,4615,4615,4610,93
20250401,100700,32194605,4615,4615,4615,4615,0
20250401,100600,32194605,4615,4615,4615,4615,0
20250401,100500,32194605,4615,4615,4615,4615,113
20250401,100400,31673110,4615,4615,4615,4615,11
20250401,100300,31622345,4620,4620,4620,4620,0
20250401,100200,31622345,4620,4615,4620,4615,31
20250401,100100,31479275,4600,4600,4600,4600,1353
20250401,100000,25255475,4590,4590,4590,4590,0
20250401,095900,25255475,4590,4590,4590,4590,0
20250401,095800,25255475,4590,4590,4590,4590,0
20250401,095700,25255475,4590,4590,4590,4590,0
20250401,095600,25255475,4590,4580,4590,4580,968
20250401,095500,20816700,4580,4580,4580,4580,0
20250401,095400,20816700,4580,4580,4580,4580,0
20250401,095300,20816700,4580,4580,4580,4580,56
20250401,095200,20560220,4580,4580,4580,4580,1
20250401,095100,20555640,4580,4580,4580,4580,0
20250401,095000,20555640,4580,4580,4580,4580,56
20250401,094900,20299160,4580,4580,4580,4580,0
20250401,094800,20299160,4580,4580,4580,4580,0
20250401,094700,20299160,4580,4580,4580,4580,0
20250401,094600,20299160,4580,4580,4580,4580,40
20250401,094500,20115960,4580,4580,4580,4580,0
20250401,094400,20115960,4580,4580,4580,4580,50
20250401,094300,19886960,4580,4580,4580,4580,0
20250401,094200,19886960,4580,4580,4580,4580,1005
20250401,094100,15284060,4580,4580,4580,4580,0
20250401,094000,15284060,4580,4580,4580,4580,1
20250401,093900,15279480,4580,4580,4580,4580,10
20250401,093800,15233680,4580,4580,4580,4580,1
20250401,093700,15229100,4580,4580,4580,4580,0
20250401,093600,15229100,4580,4580,4580,4580,1
20250401,093500,15224520,4565,4580,4580,4565,35
20250401,093400,15064730,4570,4570,4570,4570,0
20250401,093300,15064730,4570,4570,4570,4570,0
20250401,093200,15064730,4570,4570,4570,4570,23
20250401,093100,14959620,4565,4565,4565,4565,0
20250401,093000,14959620,4565,4565,4565,4565,0
20250401,092900,14959620,4565,4570,4570,4565,77
20250401,092800,14607965,4555,4555,4555,4555,0
20250401,092700,14607965,4555,4555,4555,4555,0
20250401,092600,14607965,4555,4555,4555,4555,0
20250401,092500,14607965,4555,4555,4555,4555,0
20250401,092400,14607965,4555,4555,4555,4555,0
20250401,092300,14607965,4555,4555,4555,4555,0
20250401,092200,14607965,4555,4555,4555,4555,0
20250401,092100,14607965,4555,4555,4555,4555,0
20250401,092000,14607965,4555,4555,4555,4555,0
20250401,091900,14607965,4555,4555,4555,4555,0
20250401,091800,14607965,4555,4555,4555,4555,1
20250401,091700,14603410,4585,4585,4585,4585,0
20250401,091600,14603410,4585,4585,4585,4585,0
20250401,091500,14603410,4585,4585,4585,4585,0
20250401,091400,14603410,4585,4585,4585,4585,18
20250401,091300,14520880,4590,4590,4590,4585,101
20250401,091200,14057370,4585,4585,4585,4585,58
20250401,091100,13791440,4585,4570,4585,4570,543
20250401,091000,11309035,4550,4550,4550,4550,0
20250401,090900,11309035,4550,4550,4550,4550,1059
20250401,090800,6490585,4550,4550,4550,4550,11
20250401,090700,6440535,4550,4555,4555,4550,208
20250401,090600,5493140,4570,4570,4570,4570,2
20250401,090500,5484000,4570,4570,4570,4570,0
20250401,090400,5484000,4570,4570,4570,4570,0
20250401,090300,5484000,4570,4570,4570,4570,0
20250401,090200,5484000,4570,4570,4570,4570,1
20250401,090100,5479430,4570,4570,4570,4570,30
20250401,090000,5342330,4570,4570,4570,4570,1169
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 202000 134951490 4780 4780 4780 4780 175
3 20250401 201900 134951490 4780 4780 4780 4780 0
4 20250401 201800 134951490 4780 4780 4780 4780 0
5 20250401 201700 134951490 4780 4780 4780 4780 0
6 20250401 201600 134951490 4780 4780 4780 4780 0
7 20250401 201500 134951490 4780 4780 4780 4780 0
8 20250401 201400 134951490 4780 4780 4780 4780 0
9 20250401 201300 134951490 4780 4780 4780 4780 0
10 20250401 201200 134951490 4780 4780 4780 4780 0
11 20250401 201100 134951490 4780 4780 4780 4780 0
12 20250401 201000 134951490 4780 4780 4780 4780 0
13 20250401 200900 134951490 4780 4780 4780 4780 0
14 20250401 200800 134951490 4780 4780 4780 4780 0
15 20250401 200700 134951490 4780 4780 4780 4780 0
16 20250401 200600 134951490 4780 4780 4780 4780 0
17 20250401 200500 134951490 4780 4780 4780 4780 0
18 20250401 200400 134951490 4780 4780 4780 4780 0
19 20250401 200300 134951490 4780 4780 4780 4780 0
20 20250401 200200 134951490 4780 4780 4780 4780 0
21 20250401 200100 134951490 4780 4780 4780 4780 0
22 20250401 200000 134951490 4780 4780 4780 4780 0
23 20250401 195900 134951490 4780 4780 4780 4780 0
24 20250401 195800 134951490 4780 4780 4780 4780 0
25 20250401 195700 134951490 4780 4780 4780 4780 0
26 20250401 195600 134951490 4780 4780 4780 4780 0
27 20250401 195500 134951490 4780 4780 4780 4780 0
28 20250401 195400 134951490 4780 4780 4780 4780 0
29 20250401 195300 134951490 4780 4780 4780 4780 0
30 20250401 195200 134951490 4780 4780 4780 4780 0
31 20250401 195100 134951490 4780 4780 4780 4780 0
32 20250401 195000 134951490 4780 4780 4780 4780 175
33 20250401 194900 134951490 4780 4780 4780 4780 0
34 20250401 194800 134951490 4780 4780 4780 4780 0
35 20250401 194700 134951490 4780 4780 4780 4780 0
36 20250401 194600 134951490 4780 4780 4780 4780 0
37 20250401 194500 134951490 4780 4780 4780 4780 0
38 20250401 194400 134951490 4780 4780 4780 4780 0
39 20250401 194300 134951490 4780 4780 4780 4780 0
40 20250401 194200 134951490 4780 4780 4780 4780 0
41 20250401 194100 134951490 4780 4780 4780 4780 0
42 20250401 194000 134951490 4780 4780 4780 4780 0
43 20250401 193900 134951490 4780 4780 4780 4780 0
44 20250401 193800 134951490 4780 4780 4780 4780 0
45 20250401 193700 134951490 4780 4780 4780 4780 0
46 20250401 193600 134951490 4780 4780 4780 4780 0
47 20250401 193500 134951490 4780 4780 4780 4780 0
48 20250401 193400 134951490 4780 4780 4780 4780 0
49 20250401 193300 134951490 4780 4780 4780 4780 0
50 20250401 193200 134951490 4780 4780 4780 4780 0
51 20250401 193100 134951490 4780 4780 4780 4780 0
52 20250401 193000 134951490 4780 4780 4780 4780 0
53 20250401 192900 134951490 4780 4780 4780 4780 0
54 20250401 192800 134951490 4780 4780 4780 4780 0
55 20250401 192700 134951490 4780 4780 4780 4780 0
56 20250401 192600 134951490 4780 4780 4780 4780 0
57 20250401 192500 134951490 4780 4780 4780 4780 0
58 20250401 192400 134951490 4780 4780 4780 4780 0
59 20250401 192300 134951490 4780 4780 4780 4780 0
60 20250401 192200 134951490 4780 4780 4780 4780 0
61 20250401 192100 134951490 4780 4780 4780 4780 0
62 20250401 192000 134951490 4780 4780 4780 4780 175
63 20250401 191900 134951490 4780 4780 4780 4780 0
64 20250401 191800 134951490 4780 4780 4780 4780 0
65 20250401 191700 134951490 4780 4780 4780 4780 0
66 20250401 191600 134951490 4780 4780 4780 4780 0
67 20250401 191500 134951490 4780 4780 4780 4780 0
68 20250401 191400 134951490 4780 4780 4780 4780 0
69 20250401 191300 134951490 4780 4780 4780 4780 0
70 20250401 191200 134951490 4780 4780 4780 4780 0
71 20250401 191100 134951490 4780 4780 4780 4780 0
72 20250401 191000 134951490 4780 4780 4780 4780 0
73 20250401 190900 134951490 4780 4780 4780 4780 0
74 20250401 190800 134951490 4780 4780 4780 4780 0
75 20250401 190700 134951490 4780 4780 4780 4780 0
76 20250401 190600 134951490 4780 4780 4780 4780 0
77 20250401 190500 134951490 4780 4780 4780 4780 0
78 20250401 190400 134951490 4780 4780 4780 4780 0
79 20250401 190300 134951490 4780 4780 4780 4780 0
80 20250401 190200 134951490 4780 4780 4780 4780 0
81 20250401 190100 134951490 4780 4780 4780 4780 0
82 20250401 190000 134951490 4780 4780 4780 4780 0
83 20250401 185900 134951490 4780 4780 4780 4780 0
84 20250401 185800 134951490 4780 4780 4780 4780 0
85 20250401 185700 134951490 4780 4780 4780 4780 0
86 20250401 185600 134951490 4780 4780 4780 4780 0
87 20250401 185500 134951490 4780 4780 4780 4780 0
88 20250401 185400 134951490 4780 4780 4780 4780 0
89 20250401 185300 134951490 4780 4780 4780 4780 0
90 20250401 185200 134951490 4780 4780 4780 4780 0
91 20250401 185100 134951490 4780 4780 4780 4780 0
92 20250401 185000 134951490 4780 4780 4780 4780 175
93 20250401 184900 134951490 4780 4780 4780 4780 0
94 20250401 184800 134951490 4780 4780 4780 4780 0
95 20250401 184700 134951490 4780 4780 4780 4780 0
96 20250401 184600 134951490 4780 4780 4780 4780 0
97 20250401 184500 134951490 4780 4780 4780 4780 0
98 20250401 184400 134951490 4780 4780 4780 4780 0
99 20250401 184300 134951490 4780 4780 4780 4780 0
100 20250401 184200 134951490 4780 4780 4780 4780 0
101 20250401 184100 134951490 4780 4780 4780 4780 0
102 20250401 184000 134951490 4780 4780 4780 4780 0
103 20250401 183900 134951490 4780 4780 4780 4780 0
104 20250401 183800 134951490 4780 4780 4780 4780 0
105 20250401 183700 134951490 4780 4780 4780 4780 0
106 20250401 183600 134951490 4780 4780 4780 4780 0
107 20250401 183500 134951490 4780 4780 4780 4780 0
108 20250401 183400 134951490 4780 4780 4780 4780 0
109 20250401 183300 134951490 4780 4780 4780 4780 0
110 20250401 183200 134951490 4780 4780 4780 4780 0
111 20250401 183100 134951490 4780 4780 4780 4780 0
112 20250401 183000 134951490 4780 4780 4780 4780 0
113 20250401 182900 134951490 4780 4780 4780 4780 0
114 20250401 182800 134951490 4780 4780 4780 4780 0
115 20250401 182700 134951490 4780 4780 4780 4780 0
116 20250401 182600 134951490 4780 4780 4780 4780 0
117 20250401 182500 134951490 4780 4780 4780 4780 0
118 20250401 182400 134951490 4780 4780 4780 4780 0
119 20250401 182300 134951490 4780 4780 4780 4780 0
120 20250401 182200 134951490 4780 4780 4780 4780 0
121 20250401 182100 134951490 4780 4780 4780 4780 0
122 20250401 182000 134951490 4780 4780 4780 4780 175
123 20250401 181900 134951490 4780 4780 4780 4780 0
124 20250401 181800 134951490 4780 4780 4780 4780 0
125 20250401 181700 134951490 4780 4780 4780 4780 0
126 20250401 181600 134951490 4780 4780 4780 4780 0
127 20250401 181500 134951490 4780 4780 4780 4780 0
128 20250401 181400 134951490 4780 4780 4780 4780 0
129 20250401 181300 134951490 4780 4780 4780 4780 0
130 20250401 181200 134951490 4780 4780 4780 4780 0
131 20250401 181100 134951490 4780 4780 4780 4780 0
132 20250401 181000 134951490 4780 4780 4780 4780 0
133 20250401 180900 134951490 4780 4780 4780 4780 0
134 20250401 180800 134951490 4780 4780 4780 4780 0
135 20250401 180700 134951490 4780 4780 4780 4780 0
136 20250401 180600 134951490 4780 4780 4780 4780 0
137 20250401 180500 134951490 4780 4780 4780 4780 0
138 20250401 180400 134951490 4780 4780 4780 4780 0
139 20250401 180300 134951490 4780 4780 4780 4780 0
140 20250401 180200 134951490 4780 4780 4780 4780 0
141 20250401 180100 134951490 4780 4780 4780 4780 0
142 20250401 180000 134951490 4780 4780 4780 4780 0
143 20250401 175900 134951490 4780 4780 4780 4780 0
144 20250401 175800 134951490 4780 4780 4780 4780 0
145 20250401 175700 134951490 4780 4780 4780 4780 0
146 20250401 175600 134951490 4780 4780 4780 4780 0
147 20250401 175500 134951490 4780 4780 4780 4780 0
148 20250401 175400 134951490 4780 4780 4780 4780 0
149 20250401 175300 134951490 4780 4780 4780 4780 0
150 20250401 175200 134951490 4780 4780 4780 4780 0
151 20250401 175100 134951490 4780 4780 4780 4780 0
152 20250401 175000 134951490 4780 4780 4780 4780 175
153 20250401 174900 134951490 4780 4780 4780 4780 0
154 20250401 174800 134951490 4780 4780 4780 4780 0
155 20250401 174700 134951490 4780 4780 4780 4780 0
156 20250401 174600 134951490 4780 4780 4780 4780 0
157 20250401 174500 134951490 4780 4780 4780 4780 0
158 20250401 174400 134951490 4780 4780 4780 4780 0
159 20250401 174300 134951490 4780 4780 4780 4780 0
160 20250401 174200 134951490 4780 4780 4780 4780 0
161 20250401 174100 134951490 4780 4780 4780 4780 0
162 20250401 174000 134951490 4780 4780 4780 4780 0
163 20250401 173900 134951490 4780 4780 4780 4780 0
164 20250401 173800 134951490 4780 4780 4780 4780 0
165 20250401 173700 134951490 4780 4780 4780 4780 0
166 20250401 173600 134951490 4780 4780 4780 4780 0
167 20250401 173500 134951490 4780 4780 4780 4780 0
168 20250401 173400 134951490 4780 4780 4780 4780 0
169 20250401 173300 134951490 4780 4780 4780 4780 0
170 20250401 173200 134951490 4780 4780 4780 4780 0
171 20250401 173100 134951490 4780 4780 4780 4780 0
172 20250401 173000 134951490 4780 4780 4780 4780 0
173 20250401 172900 134951490 4780 4780 4780 4780 0
174 20250401 172800 134951490 4780 4780 4780 4780 0
175 20250401 172700 134951490 4780 4780 4780 4780 0
176 20250401 172600 134951490 4780 4780 4780 4780 0
177 20250401 172500 134951490 4780 4780 4780 4780 0
178 20250401 172400 134951490 4780 4780 4780 4780 0
179 20250401 172300 134951490 4780 4780 4780 4780 0
180 20250401 172200 134951490 4780 4780 4780 4780 0
181 20250401 172100 134951490 4780 4780 4780 4780 0
182 20250401 172000 134951490 4780 4780 4780 4780 175
183 20250401 171900 134951490 4780 4780 4780 4780 0
184 20250401 171800 134951490 4780 4780 4780 4780 0
185 20250401 171700 134951490 4780 4780 4780 4780 0
186 20250401 171600 134951490 4780 4780 4780 4780 0
187 20250401 171500 134951490 4780 4780 4780 4780 0
188 20250401 171400 134951490 4780 4780 4780 4780 0
189 20250401 171300 134951490 4780 4780 4780 4780 0
190 20250401 171200 134951490 4780 4780 4780 4780 0
191 20250401 171100 134951490 4780 4780 4780 4780 0
192 20250401 171000 134951490 4780 4780 4780 4780 0
193 20250401 170900 134951490 4780 4780 4780 4780 0
194 20250401 170800 134951490 4780 4780 4780 4780 0
195 20250401 170700 134951490 4780 4780 4780 4780 0
196 20250401 170600 134951490 4780 4780 4780 4780 0
197 20250401 170500 134951490 4780 4780 4780 4780 0
198 20250401 170400 134951490 4780 4780 4780 4780 0
199 20250401 170300 134951490 4780 4780 4780 4780 0
200 20250401 170200 134951490 4780 4780 4780 4780 0
201 20250401 170100 134951490 4780 4780 4780 4780 0
202 20250401 170000 134951490 4780 4780 4780 4780 0
203 20250401 165900 134951490 4780 4780 4780 4780 0
204 20250401 165800 134951490 4780 4780 4780 4780 0
205 20250401 165700 134951490 4780 4780 4780 4780 0
206 20250401 165600 134951490 4780 4780 4780 4780 0
207 20250401 165500 134951490 4780 4780 4780 4780 0
208 20250401 165400 134951490 4780 4780 4780 4780 0
209 20250401 165300 134951490 4780 4780 4780 4780 0
210 20250401 165200 134951490 4780 4780 4780 4780 0
211 20250401 165100 134951490 4780 4780 4780 4780 0
212 20250401 165000 134951490 4780 4780 4780 4780 175
213 20250401 164900 134951490 4780 4780 4780 4780 0
214 20250401 164800 134951490 4780 4780 4780 4780 0
215 20250401 164700 134951490 4780 4780 4780 4780 0
216 20250401 164600 134951490 4780 4780 4780 4780 0
217 20250401 164500 134951490 4780 4780 4780 4780 0
218 20250401 164400 134951490 4780 4780 4780 4780 0
219 20250401 164300 134951490 4780 4780 4780 4780 0
220 20250401 164200 134951490 4780 4780 4780 4780 0
221 20250401 164100 134951490 4780 4780 4780 4780 0
222 20250401 164000 134951490 4780 4780 4780 4780 0
223 20250401 163900 134951490 4780 4780 4780 4780 0
224 20250401 163800 134951490 4780 4780 4780 4780 0
225 20250401 163700 134951490 4780 4780 4780 4780 0
226 20250401 163600 134951490 4780 4780 4780 4780 0
227 20250401 163500 134951490 4780 4780 4780 4780 0
228 20250401 163400 134951490 4780 4780 4780 4780 0
229 20250401 163300 134951490 4780 4780 4780 4780 0
230 20250401 163200 134951490 4780 4780 4780 4780 0
231 20250401 163100 134951490 4780 4780 4780 4780 0
232 20250401 163000 134951490 4780 4780 4780 4780 0
233 20250401 162900 134951490 4780 4780 4780 4780 0
234 20250401 162800 134951490 4780 4780 4780 4780 0
235 20250401 162700 134951490 4780 4780 4780 4780 0
236 20250401 162600 134951490 4780 4780 4780 4780 0
237 20250401 162500 134951490 4780 4780 4780 4780 0
238 20250401 162400 134951490 4780 4780 4780 4780 0
239 20250401 162300 134951490 4780 4780 4780 4780 0
240 20250401 162200 134951490 4780 4780 4780 4780 0
241 20250401 162100 134951490 4780 4780 4780 4780 0
242 20250401 162000 134951490 4780 4780 4780 4780 175
243 20250401 161900 134951490 4780 4780 4780 4780 0
244 20250401 161800 134951490 4780 4780 4780 4780 0
245 20250401 161700 134951490 4780 4780 4780 4780 0
246 20250401 161600 134951490 4780 4780 4780 4780 0
247 20250401 161500 134951490 4780 4780 4780 4780 0
248 20250401 161400 134951490 4780 4780 4780 4780 0
249 20250401 161300 134951490 4780 4780 4780 4780 0
250 20250401 161200 134951490 4780 4780 4780 4780 0
251 20250401 161100 134951490 4780 4780 4780 4780 0
252 20250401 161000 134951490 4780 4780 4780 4780 0
253 20250401 160900 134951490 4780 4780 4780 4780 0
254 20250401 160800 134951490 4780 4780 4780 4780 0
255 20250401 160700 134951490 4780 4780 4780 4780 0
256 20250401 160600 134951490 4780 4780 4780 4780 0
257 20250401 160500 134951490 4780 4780 4780 4780 0
258 20250401 160400 134951490 4780 4780 4780 4780 0
259 20250401 160300 134951490 4780 4780 4780 4780 0
260 20250401 160200 134951490 4780 4780 4780 4780 0
261 20250401 160100 134951490 4780 4780 4780 4780 0
262 20250401 160000 134951490 4780 4780 4780 4780 0
263 20250401 155900 134951490 4780 4780 4780 4780 0
264 20250401 155800 134951490 4780 4780 4780 4780 0
265 20250401 155700 134951490 4780 4780 4780 4780 0
266 20250401 155600 134951490 4780 4780 4780 4780 0
267 20250401 155500 134951490 4780 4780 4780 4780 0
268 20250401 155400 134951490 4780 4780 4780 4780 0
269 20250401 155300 134951490 4780 4780 4780 4780 0
270 20250401 155200 134951490 4780 4780 4780 4780 0
271 20250401 155100 134951490 4780 4780 4780 4780 0
272 20250401 155000 134951490 4780 4780 4780 4780 175
273 20250401 154900 134951490 4780 4780 4780 4780 0
274 20250401 154800 134951490 4780 4780 4780 4780 0
275 20250401 154700 134951490 4780 4780 4780 4780 0
276 20250401 154600 134951490 4780 4780 4780 4780 0
277 20250401 154500 134951490 4780 4780 4780 4780 0
278 20250401 154400 134951490 4780 4780 4780 4780 0
279 20250401 154300 134951490 4780 4780 4780 4780 0
280 20250401 154200 134951490 4780 4780 4780 4780 0
281 20250401 154100 134951490 4780 4780 4780 4780 0
282 20250401 154000 134951490 4780 4780 4780 4780 0
283 20250401 153900 134951490 4780 4780 4780 4780 0
284 20250401 153800 134951490 4780 4780 4780 4780 0
285 20250401 153700 134951490 4780 4780 4780 4780 0
286 20250401 153600 134951490 4780 4780 4780 4780 0
287 20250401 153500 134951490 4780 4780 4780 4780 0
288 20250401 153400 134951490 4780 4780 4780 4780 0
289 20250401 153300 134951490 4780 4780 4780 4780 0
290 20250401 153200 134951490 4780 4780 4780 4780 0
291 20250401 153100 134951490 4780 4780 4780 4780 0
292 20250401 153000 134951490 4780 4780 4780 4780 175
293 20250401 152900 134114990 4780 4780 4780 4780 0
294 20250401 152800 134114990 4780 4780 4780 4780 0
295 20250401 152700 134114990 4780 4780 4780 4780 0
296 20250401 152600 134114990 4780 4780 4780 4780 0
297 20250401 152500 134114990 4780 4780 4780 4780 0
298 20250401 152400 134114990 4780 4780 4780 4780 0
299 20250401 152300 134114990 4780 4780 4780 4780 0
300 20250401 152200 134114990 4780 4780 4780 4780 0
301 20250401 152100 134114990 4780 4780 4780 4780 0
302 20250401 152000 134114990 4780 4780 4780 4780 0
303 20250401 151900 134114990 4780 4780 4780 4780 13
304 20250401 151800 134052850 4750 4750 4750 4750 38
305 20250401 151700 133872350 4780 4780 4780 4780 12
306 20250401 151600 133814990 4780 4780 4780 4780 5
307 20250401 151500 133791090 4780 4780 4780 4780 26
308 20250401 151400 133666810 4780 4780 4780 4780 0
309 20250401 151300 133666810 4780 4780 4780 4780 0
310 20250401 151200 133666810 4780 4770 4780 4770 33
311 20250401 151100 133509195 4750 4750 4750 4750 89
312 20250401 151000 133086445 4750 4750 4750 4750 2
313 20250401 150900 133076945 4770 4770 4770 4770 29
314 20250401 150800 132938615 4760 4760 4760 4760 0
315 20250401 150700 132938615 4760 4760 4760 4760 0
316 20250401 150600 132938615 4760 4760 4760 4760 0
317 20250401 150500 132938615 4760 4760 4760 4760 85
318 20250401 150400 132534015 4760 4760 4760 4760 33
319 20250401 150300 132376935 4780 4780 4780 4780 0
320 20250401 150200 132376935 4780 4780 4780 4780 0
321 20250401 150100 132376935 4780 4780 4780 4780 0
322 20250401 150000 132376935 4780 4780 4780 4780 6
323 20250401 145900 132348255 4780 4775 4780 4775 44
324 20250401 145800 132137975 4770 4780 4780 4770 103
325 20250401 145700 131646135 4780 4780 4780 4775 222
326 20250401 145600 130585015 4775 4775 4775 4775 68
327 20250401 145500 130260315 4770 4770 4770 4770 276
328 20250401 145400 128943795 4770 4770 4770 4770 50
329 20250401 145300 128705295 4770 4765 4770 4765 35
330 20250401 145200 128538495 4765 4765 4765 4765 45
331 20250401 145100 128324070 4765 4760 4765 4760 157
332 20250401 145000 127576635 4760 4755 4760 4755 43
333 20250401 144900 127372045 4755 4750 4755 4750 215
334 20250401 144800 126350595 4750 4750 4750 4745 96
335 20250401 144700 125894600 4750 4745 4750 4745 20
336 20250401 144600 125799620 4755 4755 4755 4755 0
337 20250401 144500 125799620 4755 4755 4755 4755 0
338 20250401 144400 125799620 4755 4740 4755 4720 51
339 20250401 144300 125558065 4750 4750 4750 4750 0
340 20250401 144200 125558065 4750 4750 4750 4750 58
341 20250401 144100 125282565 4745 4730 4745 4730 153
342 20250401 144000 124558475 4730 4730 4730 4730 0
343 20250401 143900 124558475 4730 4730 4730 4730 23
344 20250401 143800 124449685 4715 4715 4715 4715 33
345 20250401 143700 124294090 4730 4730 4730 4730 0
346 20250401 143600 124294090 4730 4730 4730 4730 56
347 20250401 143500 124029210 4730 4730 4730 4730 3
348 20250401 143400 124015020 4730 4730 4730 4730 0
349 20250401 143300 124015020 4730 4730 4730 4730 82
350 20250401 143200 123627160 4735 4735 4735 4735 0
351 20250401 143100 123627160 4735 4735 4735 4735 56
352 20250401 143000 123362000 4735 4735 4735 4735 0
353 20250401 142900 123362000 4735 4735 4735 4735 1
354 20250401 142800 123357265 4735 4735 4735 4735 0
355 20250401 142700 123357265 4735 4725 4735 4725 56
356 20250401 142600 123092405 4740 4740 4740 4740 30
357 20250401 142500 122950205 4740 4740 4740 4740 10
358 20250401 142400 122902805 4735 4730 4735 4730 46
359 20250401 142300 122685160 4710 4710 4710 4710 0
360 20250401 142200 122685160 4710 4710 4710 4710 0
361 20250401 142100 122685160 4710 4735 4735 4710 156
362 20250401 142000 121949000 4740 4740 4740 4740 1
363 20250401 141900 121944260 4730 4730 4730 4730 0
364 20250401 141800 121944260 4730 4730 4730 4730 0
365 20250401 141700 121944260 4730 4730 4730 4730 56
366 20250401 141600 121679380 4730 4730 4730 4730 0
367 20250401 141500 121679380 4730 4730 4730 4730 0
368 20250401 141400 121679380 4730 4730 4730 4730 0
369 20250401 141300 121679380 4730 4730 4735 4730 1363
370 20250401 141200 115226000 4730 4730 4730 4730 0
371 20250401 141100 115226000 4730 4730 4730 4730 32
372 20250401 141000 115074640 4720 4720 4720 4720 0
373 20250401 140900 115074640 4720 4725 4725 4720 62
374 20250401 140800 114781720 4730 4730 4730 4730 0
375 20250401 140700 114781720 4730 4730 4730 4730 0
376 20250401 140600 114781720 4730 4730 4730 4730 0
377 20250401 140500 114781720 4730 4730 4730 4730 0
378 20250401 140400 114781720 4730 4725 4730 4725 11
379 20250401 140300 114729720 4725 4720 4725 4720 127
380 20250401 140200 114129870 4720 4720 4720 4720 368
381 20250401 140100 112392910 4720 4720 4720 4720 0
382 20250401 140000 112392910 4720 4720 4720 4720 0
383 20250401 135900 112392910 4720 4720 4720 4720 0
384 20250401 135800 112392910 4720 4720 4720 4720 0
385 20250401 135700 112392910 4720 4720 4725 4720 114
386 20250401 135600 111854465 4720 4720 4720 4720 0
387 20250401 135500 111854465 4720 4720 4720 4720 0
388 20250401 135400 111854465 4720 4720 4720 4720 86
389 20250401 135300 111448545 4720 4720 4720 4720 0
390 20250401 135200 111448545 4720 4720 4720 4720 65
391 20250401 135100 111141745 4720 4720 4720 4720 0
392 20250401 135000 111141745 4720 4720 4720 4720 87
393 20250401 134900 110731105 4720 4720 4720 4720 12
394 20250401 134800 110674465 4720 4720 4720 4720 0
395 20250401 134700 110674465 4720 4715 4720 4715 56
396 20250401 134600 110410310 4720 4720 4720 4720 0
397 20250401 134500 110410310 4720 4720 4720 4720 0
398 20250401 134400 110410310 4720 4715 4720 4715 56
399 20250401 134300 110146160 4720 4720 4720 4720 32
400 20250401 134200 109995120 4715 4715 4715 4715 0
401 20250401 134100 109995120 4715 4715 4715 4715 0
402 20250401 134000 109995120 4715 4715 4715 4715 60
403 20250401 133900 109712220 4720 4720 4720 4720 0
404 20250401 133800 109712220 4720 4720 4720 4720 56
405 20250401 133700 109447900 4720 4720 4720 4720 0
406 20250401 133600 109447900 4720 4720 4720 4720 28
407 20250401 133500 109315740 4720 4720 4720 4720 23
408 20250401 133400 109207180 4720 4715 4720 4715 45
409 20250401 133300 108994945 4720 4720 4720 4720 0
410 20250401 133200 108994945 4720 4720 4720 4720 22
411 20250401 133100 108891105 4715 4715 4715 4715 34
412 20250401 133000 108730795 4715 4715 4715 4715 0
413 20250401 132900 108730795 4715 4715 4715 4715 0
414 20250401 132800 108730795 4715 4715 4715 4715 30
415 20250401 132700 108589345 4710 4710 4710 4710 27
416 20250401 132600 108462175 4715 4715 4715 4715 0
417 20250401 132500 108462175 4715 4715 4715 4715 56
418 20250401 132400 108198135 4710 4710 4710 4710 0
419 20250401 132300 108198135 4710 4710 4710 4710 0
420 20250401 132200 108198135 4710 4710 4710 4710 0
421 20250401 132100 108198135 4710 4710 4710 4710 56
422 20250401 132000 107934375 4695 4695 4695 4695 0
423 20250401 131900 107934375 4695 4695 4695 4695 0
424 20250401 131800 107934375 4695 4695 4695 4695 0
425 20250401 131700 107934375 4695 4720 4720 4690 400
426 20250401 131600 106052745 4725 4725 4725 4725 22
427 20250401 131500 105948795 4725 4720 4725 4720 35
428 20250401 131400 105783440 4720 4720 4720 4720 0
429 20250401 131300 105783440 4720 4720 4720 4720 56
430 20250401 131200 105519120 4720 4720 4720 4720 0
431 20250401 131100 105519120 4720 4720 4720 4720 2
432 20250401 131000 105509680 4720 4720 4720 4720 56
433 20250401 130900 105245360 4720 4720 4720 4720 30
434 20250401 130800 105103760 4720 4720 4720 4720 0
435 20250401 130700 105103760 4720 4715 4720 4715 56
436 20250401 130600 104839605 4725 4725 4725 4725 0
437 20250401 130500 104839605 4725 4725 4725 4725 18
438 20250401 130400 104754555 4720 4720 4725 4720 67
439 20250401 130300 104438170 4715 4715 4715 4715 0
440 20250401 130200 104438170 4715 4715 4725 4715 136
441 20250401 130100 103796355 4725 4725 4725 4725 32
442 20250401 130000 103645155 4725 4725 4725 4725 0
443 20250401 125900 103645155 4725 4725 4725 4725 0
444 20250401 125800 103645155 4725 4725 4725 4725 2
445 20250401 125700 103635705 4725 4720 4725 4720 110
446 20250401 125600 103116225 4720 4720 4720 4720 0
447 20250401 125500 103116225 4720 4720 4720 4720 0
448 20250401 125400 103116225 4720 4720 4720 4720 56
449 20250401 125300 102851905 4720 4720 4720 4720 0
450 20250401 125200 102851905 4720 4720 4720 4720 74
451 20250401 125100 102502625 4720 4720 4720 4720 43
452 20250401 125000 102299665 4715 4715 4715 4715 13
453 20250401 124900 102238370 4720 4720 4720 4720 0
454 20250401 124800 102238370 4720 4720 4720 4720 0
455 20250401 124700 102238370 4720 4715 4720 4715 7
456 20250401 124600 102205360 4715 4715 4715 4715 0
457 20250401 124500 102205360 4715 4710 4720 4710 133
458 20250401 124400 101578185 4680 4680 4680 4680 0
459 20250401 124300 101578185 4680 4680 4680 4680 0
460 20250401 124200 101578185 4680 4680 4680 4680 0
461 20250401 124100 101578185 4680 4680 4680 4680 0
462 20250401 124000 101578185 4680 4680 4680 4680 0
463 20250401 123900 101578185 4680 4685 4685 4680 100
464 20250401 123800 101109750 4710 4710 4710 4710 0
465 20250401 123700 101109750 4710 4715 4715 4710 77
466 20250401 123600 100746800 4710 4710 4710 4710 29
467 20250401 123500 100610210 4710 4715 4715 4710 63
468 20250401 123400 100313445 4685 4685 4685 4685 0
469 20250401 123300 100313445 4685 4685 4685 4685 0
470 20250401 123200 100313445 4685 4685 4685 4685 0
471 20250401 123100 100313445 4685 4695 4700 4685 285
472 20250401 123000 98976505 4700 4700 4700 4700 215
473 20250401 122900 97966005 4695 4695 4695 4695 0
474 20250401 122800 97966005 4695 4695 4695 4695 0
475 20250401 122700 97966005 4695 4695 4695 4695 21
476 20250401 122600 97867410 4700 4700 4700 4700 365
477 20250401 122500 96151910 4700 4700 4700 4700 0
478 20250401 122400 96151910 4700 4700 4700 4700 0
479 20250401 122300 96151910 4700 4700 4700 4700 56
480 20250401 122200 95888710 4690 4690 4690 4690 2
481 20250401 122100 95879330 4690 4690 4690 4690 0
482 20250401 122000 95879330 4690 4695 4695 4690 200
483 20250401 121900 94940440 4710 4710 4710 4710 141
484 20250401 121800 94276330 4690 4690 4690 4690 0
485 20250401 121700 94276330 4690 4690 4690 4690 33
486 20250401 121600 94121560 4685 4685 4685 4685 0
487 20250401 121500 94121560 4685 4685 4685 4685 0
488 20250401 121400 94121560 4685 4685 4685 4685 0
489 20250401 121300 94121560 4685 4685 4685 4685 0
490 20250401 121200 94121560 4685 4725 4725 4685 257
491 20250401 121100 92915140 4735 4735 4735 4735 0
492 20250401 121000 92915140 4735 4735 4735 4735 89
493 20250401 120900 92493725 4735 4735 4735 4735 0
494 20250401 120800 92493725 4735 4735 4735 4735 0
495 20250401 120700 92493725 4735 4735 4735 4735 0
496 20250401 120600 92493725 4735 4735 4735 4735 56
497 20250401 120500 92228565 4745 4745 4745 4745 1
498 20250401 120400 92223820 4745 4725 4745 4725 200
499 20250401 120300 91277365 4690 4690 4690 4690 0
500 20250401 120200 91277365 4690 4690 4690 4690 0
501 20250401 120100 91277365 4690 4720 4720 4690 170
502 20250401 120000 90475845 4715 4715 4715 4715 68
503 20250401 115900 90155225 4705 4705 4705 4705 0
504 20250401 115800 90155225 4705 4705 4705 4705 0
505 20250401 115700 90155225 4705 4705 4705 4705 151
506 20250401 115600 89444770 4675 4675 4675 4675 0
507 20250401 115500 89444770 4675 4675 4675 4675 0
508 20250401 115400 89444770 4675 4675 4675 4675 0
509 20250401 115300 89444770 4675 4685 4685 4675 600
510 20250401 115200 86638820 4700 4700 4700 4700 100
511 20250401 115100 86168820 4700 4700 4700 4700 0
512 20250401 115000 86168820 4700 4700 4700 4700 65
513 20250401 114900 85863320 4720 4720 4720 4720 1
514 20250401 114800 85858600 4680 4680 4680 4680 0
515 20250401 114700 85858600 4680 4680 4680 4680 0
516 20250401 114600 85858600 4680 4710 4710 4680 300
517 20250401 114500 84451195 4690 4690 4690 4690 0
518 20250401 114400 84451195 4690 4690 4690 4690 0
519 20250401 114300 84451195 4690 4705 4705 4690 100
520 20250401 114200 83980875 4690 4690 4690 4690 0
521 20250401 114100 83980875 4690 4690 4690 4690 0
522 20250401 114000 83980875 4690 4730 4730 4690 210
523 20250401 113900 82990510 4690 4690 4690 4690 0
524 20250401 113800 82990510 4690 4710 4710 4690 100
525 20250401 113700 82520910 4735 4735 4735 4735 7
526 20250401 113600 82487765 4730 4725 4730 4725 172
527 20250401 113500 81674485 4725 4725 4725 4725 0
528 20250401 113400 81674485 4725 4725 4725 4725 14
529 20250401 113300 81608335 4690 4690 4690 4690 0
530 20250401 113200 81608335 4690 4690 4695 4690 563
531 20250401 113100 78967765 4685 4695 4695 4685 500
532 20250401 113000 76622895 4680 4730 4730 4680 200
533 20250401 112900 75679955 4750 4750 4750 4750 85
534 20250401 112800 75276205 4725 4725 4725 4725 0
535 20250401 112700 75276205 4725 4725 4725 4725 0
536 20250401 112600 75276205 4725 4730 4730 4725 100
537 20250401 112500 74803695 4725 4750 4750 4725 400
538 20250401 112400 72912835 4765 4760 4765 4760 56
539 20250401 112300 72646120 4760 4760 4760 4760 0
540 20250401 112200 72646120 4760 4760 4760 4760 56
541 20250401 112100 72379560 4750 4750 4750 4750 0
542 20250401 112000 72379560 4750 4750 4750 4750 0
543 20250401 111900 72379560 4750 4750 4750 4750 0
544 20250401 111800 72379560 4750 4755 4760 4750 280
545 20250401 111700 71047870 4760 4760 4760 4760 0
546 20250401 111600 71047870 4760 4760 4760 4760 0
547 20250401 111500 71047870 4760 4765 4765 4760 94
548 20250401 111400 70600150 4755 4755 4755 4755 0
549 20250401 111300 70600150 4755 4755 4755 4755 0
550 20250401 111200 70600150 4755 4755 4755 4755 78
551 20250401 111100 70229260 4750 4750 4750 4750 0
552 20250401 111000 70229260 4750 4750 4750 4750 127
553 20250401 110900 69626010 4750 4750 4750 4750 107
554 20250401 110800 69117760 4755 4755 4755 4755 0
555 20250401 110700 69117760 4755 4755 4755 4755 2
556 20250401 110600 69108250 4750 4750 4750 4750 54
557 20250401 110500 68851750 4735 4735 4735 4735 0
558 20250401 110400 68851750 4735 4740 4740 4735 300
559 20250401 110300 67431220 4735 4735 4735 4735 0
560 20250401 110200 67431220 4735 4765 4765 4735 900
561 20250401 110100 63155150 4790 4790 4790 4790 0
562 20250401 110000 63155150 4790 4785 4790 4785 200
563 20250401 105900 62197155 4790 4750 4795 4750 149
564 20250401 105800 61486435 4755 4740 4755 4740 90
565 20250401 105700 61058825 4735 4735 4735 4735 13
566 20250401 105600 60997270 4735 4730 4735 4730 56
567 20250401 105500 60732370 4725 4700 4725 4700 1110
568 20250401 105400 55510570 4700 4700 4700 4700 180
569 20250401 105300 54664570 4700 4690 4700 4690 873
570 20250401 105200 50561665 4690 4680 4690 4680 273
571 20250401 105100 49283920 4675 4675 4675 4675 6
572 20250401 105000 49255870 4670 4645 4670 4645 1377
573 20250401 104900 42842425 4645 4645 4645 4645 27
574 20250401 104800 42717010 4640 4640 4640 4640 0
575 20250401 104700 42717010 4640 4645 4645 4640 37
576 20250401 104600 42545150 4640 4640 4640 4640 21
577 20250401 104500 42447710 4630 4630 4630 4630 0
578 20250401 104400 42447710 4630 4630 4630 4630 7
579 20250401 104300 42415300 4640 4635 4640 4635 56
580 20250401 104200 42155525 4630 4630 4630 4625 50
581 20250401 104100 41924125 4625 4625 4625 4625 103
582 20250401 104000 41447750 4630 4630 4630 4630 0
583 20250401 103900 41447750 4630 4630 4630 4630 0
584 20250401 103800 41447750 4630 4630 4630 4630 0
585 20250401 103700 41447750 4630 4630 4630 4630 0
586 20250401 103600 41447750 4630 4630 4630 4630 0
587 20250401 103500 41447750 4630 4630 4630 4630 0
588 20250401 103400 41447750 4630 4630 4630 4625 142
589 20250401 103300 40790305 4635 4635 4635 4635 0
590 20250401 103200 40790305 4635 4635 4635 4635 0
591 20250401 103100 40790305 4635 4635 4635 4635 0
592 20250401 103000 40790305 4635 4635 4635 4635 0
593 20250401 102900 40790305 4635 4635 4635 4635 0
594 20250401 102800 40790305 4635 4600 4635 4570 226
595 20250401 102700 39754395 4640 4640 4640 4640 0
596 20250401 102600 39754395 4640 4640 4640 4640 0
597 20250401 102500 39754395 4640 4640 4640 4640 141
598 20250401 102400 39100155 4575 4575 4575 4575 0
599 20250401 102300 39100155 4575 4575 4575 4575 0
600 20250401 102200 39100155 4575 4575 4575 4575 0
601 20250401 102100 39100155 4575 4575 4575 4575 0
602 20250401 102000 39100155 4575 4630 4630 4575 200
603 20250401 101900 38180510 4650 4650 4650 4650 0
604 20250401 101800 38180510 4650 4650 4650 4650 0
605 20250401 101700 38180510 4650 4650 4650 4650 2
606 20250401 101600 38171210 4650 4650 4650 4650 56
607 20250401 101500 37910810 4645 4645 4645 4645 0
608 20250401 101400 37910810 4645 4645 4645 4645 87
609 20250401 101300 37506695 4620 4620 4620 4620 0
610 20250401 101200 37506695 4620 4620 4620 4620 0
611 20250401 101100 37506695 4620 4620 4620 4620 32
612 20250401 101000 37358855 4620 4615 4620 4615 1025
613 20250401 100900 32623485 4610 4610 4610 4610 0
614 20250401 100800 32623485 4610 4615 4615 4610 93
615 20250401 100700 32194605 4615 4615 4615 4615 0
616 20250401 100600 32194605 4615 4615 4615 4615 0
617 20250401 100500 32194605 4615 4615 4615 4615 113
618 20250401 100400 31673110 4615 4615 4615 4615 11
619 20250401 100300 31622345 4620 4620 4620 4620 0
620 20250401 100200 31622345 4620 4615 4620 4615 31
621 20250401 100100 31479275 4600 4600 4600 4600 1353
622 20250401 100000 25255475 4590 4590 4590 4590 0
623 20250401 095900 25255475 4590 4590 4590 4590 0
624 20250401 095800 25255475 4590 4590 4590 4590 0
625 20250401 095700 25255475 4590 4590 4590 4590 0
626 20250401 095600 25255475 4590 4580 4590 4580 968
627 20250401 095500 20816700 4580 4580 4580 4580 0
628 20250401 095400 20816700 4580 4580 4580 4580 0
629 20250401 095300 20816700 4580 4580 4580 4580 56
630 20250401 095200 20560220 4580 4580 4580 4580 1
631 20250401 095100 20555640 4580 4580 4580 4580 0
632 20250401 095000 20555640 4580 4580 4580 4580 56
633 20250401 094900 20299160 4580 4580 4580 4580 0
634 20250401 094800 20299160 4580 4580 4580 4580 0
635 20250401 094700 20299160 4580 4580 4580 4580 0
636 20250401 094600 20299160 4580 4580 4580 4580 40
637 20250401 094500 20115960 4580 4580 4580 4580 0
638 20250401 094400 20115960 4580 4580 4580 4580 50
639 20250401 094300 19886960 4580 4580 4580 4580 0
640 20250401 094200 19886960 4580 4580 4580 4580 1005
641 20250401 094100 15284060 4580 4580 4580 4580 0
642 20250401 094000 15284060 4580 4580 4580 4580 1
643 20250401 093900 15279480 4580 4580 4580 4580 10
644 20250401 093800 15233680 4580 4580 4580 4580 1
645 20250401 093700 15229100 4580 4580 4580 4580 0
646 20250401 093600 15229100 4580 4580 4580 4580 1
647 20250401 093500 15224520 4565 4580 4580 4565 35
648 20250401 093400 15064730 4570 4570 4570 4570 0
649 20250401 093300 15064730 4570 4570 4570 4570 0
650 20250401 093200 15064730 4570 4570 4570 4570 23
651 20250401 093100 14959620 4565 4565 4565 4565 0
652 20250401 093000 14959620 4565 4565 4565 4565 0
653 20250401 092900 14959620 4565 4570 4570 4565 77
654 20250401 092800 14607965 4555 4555 4555 4555 0
655 20250401 092700 14607965 4555 4555 4555 4555 0
656 20250401 092600 14607965 4555 4555 4555 4555 0
657 20250401 092500 14607965 4555 4555 4555 4555 0
658 20250401 092400 14607965 4555 4555 4555 4555 0
659 20250401 092300 14607965 4555 4555 4555 4555 0
660 20250401 092200 14607965 4555 4555 4555 4555 0
661 20250401 092100 14607965 4555 4555 4555 4555 0
662 20250401 092000 14607965 4555 4555 4555 4555 0
663 20250401 091900 14607965 4555 4555 4555 4555 0
664 20250401 091800 14607965 4555 4555 4555 4555 1
665 20250401 091700 14603410 4585 4585 4585 4585 0
666 20250401 091600 14603410 4585 4585 4585 4585 0
667 20250401 091500 14603410 4585 4585 4585 4585 0
668 20250401 091400 14603410 4585 4585 4585 4585 18
669 20250401 091300 14520880 4590 4590 4590 4585 101
670 20250401 091200 14057370 4585 4585 4585 4585 58
671 20250401 091100 13791440 4585 4570 4585 4570 543
672 20250401 091000 11309035 4550 4550 4550 4550 0
673 20250401 090900 11309035 4550 4550 4550 4550 1059
674 20250401 090800 6490585 4550 4550 4550 4550 11
675 20250401 090700 6440535 4550 4555 4555 4550 208
676 20250401 090600 5493140 4570 4570 4570 4570 2
677 20250401 090500 5484000 4570 4570 4570 4570 0
678 20250401 090400 5484000 4570 4570 4570 4570 0
679 20250401 090300 5484000 4570 4570 4570 4570 0
680 20250401 090200 5484000 4570 4570 4570 4570 1
681 20250401 090100 5479430 4570 4570 4570 4570 30
682 20250401 090000 5342330 4570 4570 4570 4570 1169