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
101330/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,682 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,202000,92179280,3010,3010,3010,3010,123
20250401,201900,92179280,3010,3010,3010,3010,0
20250401,201800,92179280,3010,3010,3010,3010,0
20250401,201700,92179280,3010,3010,3010,3010,0
20250401,201600,92179280,3010,3010,3010,3010,0
20250401,201500,92179280,3010,3010,3010,3010,0
20250401,201400,92179280,3010,3010,3010,3010,0
20250401,201300,92179280,3010,3010,3010,3010,0
20250401,201200,92179280,3010,3010,3010,3010,0
20250401,201100,92179280,3010,3010,3010,3010,0
20250401,201000,92179280,3010,3010,3010,3010,0
20250401,200900,92179280,3010,3010,3010,3010,0
20250401,200800,92179280,3010,3010,3010,3010,0
20250401,200700,92179280,3010,3010,3010,3010,0
20250401,200600,92179280,3010,3010,3010,3010,0
20250401,200500,92179280,3010,3010,3010,3010,0
20250401,200400,92179280,3010,3010,3010,3010,0
20250401,200300,92179280,3010,3010,3010,3010,0
20250401,200200,92179280,3010,3010,3010,3010,0
20250401,200100,92179280,3010,3010,3010,3010,0
20250401,200000,92179280,3010,3010,3010,3010,0
20250401,195900,92179280,3010,3010,3010,3010,0
20250401,195800,92179280,3010,3010,3010,3010,0
20250401,195700,92179280,3010,3010,3010,3010,0
20250401,195600,92179280,3010,3010,3010,3010,0
20250401,195500,92179280,3010,3010,3010,3010,0
20250401,195400,92179280,3010,3010,3010,3010,0
20250401,195300,92179280,3010,3010,3010,3010,0
20250401,195200,92179280,3010,3010,3010,3010,0
20250401,195100,92179280,3010,3010,3010,3010,0
20250401,195000,92179280,3010,3010,3010,3010,123
20250401,194900,92179280,3010,3010,3010,3010,0
20250401,194800,92179280,3010,3010,3010,3010,0
20250401,194700,92179280,3010,3010,3010,3010,0
20250401,194600,92179280,3010,3010,3010,3010,0
20250401,194500,92179280,3010,3010,3010,3010,0
20250401,194400,92179280,3010,3010,3010,3010,0
20250401,194300,92179280,3010,3010,3010,3010,0
20250401,194200,92179280,3010,3010,3010,3010,0
20250401,194100,92179280,3010,3010,3010,3010,0
20250401,194000,92179280,3010,3010,3010,3010,0
20250401,193900,92179280,3010,3010,3010,3010,0
20250401,193800,92179280,3010,3010,3010,3010,0
20250401,193700,92179280,3010,3010,3010,3010,0
20250401,193600,92179280,3010,3010,3010,3010,0
20250401,193500,92179280,3010,3010,3010,3010,0
20250401,193400,92179280,3010,3010,3010,3010,0
20250401,193300,92179280,3010,3010,3010,3010,0
20250401,193200,92179280,3010,3010,3010,3010,0
20250401,193100,92179280,3010,3010,3010,3010,0
20250401,193000,92179280,3010,3010,3010,3010,0
20250401,192900,92179280,3010,3010,3010,3010,0
20250401,192800,92179280,3010,3010,3010,3010,0
20250401,192700,92179280,3010,3010,3010,3010,0
20250401,192600,92179280,3010,3010,3010,3010,0
20250401,192500,92179280,3010,3010,3010,3010,0
20250401,192400,92179280,3010,3010,3010,3010,0
20250401,192300,92179280,3010,3010,3010,3010,0
20250401,192200,92179280,3010,3010,3010,3010,0
20250401,192100,92179280,3010,3010,3010,3010,0
20250401,192000,92179280,3010,3010,3010,3010,123
20250401,191900,92179280,3010,3010,3010,3010,0
20250401,191800,92179280,3010,3010,3010,3010,0
20250401,191700,92179280,3010,3010,3010,3010,0
20250401,191600,92179280,3010,3010,3010,3010,0
20250401,191500,92179280,3010,3010,3010,3010,0
20250401,191400,92179280,3010,3010,3010,3010,0
20250401,191300,92179280,3010,3010,3010,3010,0
20250401,191200,92179280,3010,3010,3010,3010,0
20250401,191100,92179280,3010,3010,3010,3010,0
20250401,191000,92179280,3010,3010,3010,3010,0
20250401,190900,92179280,3010,3010,3010,3010,0
20250401,190800,92179280,3010,3010,3010,3010,0
20250401,190700,92179280,3010,3010,3010,3010,0
20250401,190600,92179280,3010,3010,3010,3010,0
20250401,190500,92179280,3010,3010,3010,3010,0
20250401,190400,92179280,3010,3010,3010,3010,0
20250401,190300,92179280,3010,3010,3010,3010,0
20250401,190200,92179280,3010,3010,3010,3010,0
20250401,190100,92179280,3010,3010,3010,3010,0
20250401,190000,92179280,3010,3010,3010,3010,0
20250401,185900,92179280,3010,3010,3010,3010,0
20250401,185800,92179280,3010,3010,3010,3010,0
20250401,185700,92179280,3010,3010,3010,3010,0
20250401,185600,92179280,3010,3010,3010,3010,0
20250401,185500,92179280,3010,3010,3010,3010,0
20250401,185400,92179280,3010,3010,3010,3010,0
20250401,185300,92179280,3010,3010,3010,3010,0
20250401,185200,92179280,3010,3010,3010,3010,0
20250401,185100,92179280,3010,3010,3010,3010,0
20250401,185000,92179280,3010,3010,3010,3010,123
20250401,184900,92179280,3010,3010,3010,3010,0
20250401,184800,92179280,3010,3010,3010,3010,0
20250401,184700,92179280,3010,3010,3010,3010,0
20250401,184600,92179280,3010,3010,3010,3010,0
20250401,184500,92179280,3010,3010,3010,3010,0
20250401,184400,92179280,3010,3010,3010,3010,0
20250401,184300,92179280,3010,3010,3010,3010,0
20250401,184200,92179280,3010,3010,3010,3010,0
20250401,184100,92179280,3010,3010,3010,3010,0
20250401,184000,92179280,3010,3010,3010,3010,0
20250401,183900,92179280,3010,3010,3010,3010,0
20250401,183800,92179280,3010,3010,3010,3010,0
20250401,183700,92179280,3010,3010,3010,3010,0
20250401,183600,92179280,3010,3010,3010,3010,0
20250401,183500,92179280,3010,3010,3010,3010,0
20250401,183400,92179280,3010,3010,3010,3010,0
20250401,183300,92179280,3010,3010,3010,3010,0
20250401,183200,92179280,3010,3010,3010,3010,0
20250401,183100,92179280,3010,3010,3010,3010,0
20250401,183000,92179280,3010,3010,3010,3010,0
20250401,182900,92179280,3010,3010,3010,3010,0
20250401,182800,92179280,3010,3010,3010,3010,0
20250401,182700,92179280,3010,3010,3010,3010,0
20250401,182600,92179280,3010,3010,3010,3010,0
20250401,182500,92179280,3010,3010,3010,3010,0
20250401,182400,92179280,3010,3010,3010,3010,0
20250401,182300,92179280,3010,3010,3010,3010,0
20250401,182200,92179280,3010,3010,3010,3010,0
20250401,182100,92179280,3010,3010,3010,3010,0
20250401,182000,92179280,3010,3010,3010,3010,123
20250401,181900,92179280,3010,3010,3010,3010,0
20250401,181800,92179280,3010,3010,3010,3010,0
20250401,181700,92179280,3010,3010,3010,3010,0
20250401,181600,92179280,3010,3010,3010,3010,0
20250401,181500,92179280,3010,3010,3010,3010,0
20250401,181400,92179280,3010,3010,3010,3010,0
20250401,181300,92179280,3010,3010,3010,3010,0
20250401,181200,92179280,3010,3010,3010,3010,0
20250401,181100,92179280,3010,3010,3010,3010,0
20250401,181000,92179280,3010,3010,3010,3010,0
20250401,180900,92179280,3010,3010,3010,3010,0
20250401,180800,92179280,3010,3010,3010,3010,0
20250401,180700,92179280,3010,3010,3010,3010,0
20250401,180600,92179280,3010,3010,3010,3010,0
20250401,180500,92179280,3010,3010,3010,3010,0
20250401,180400,92179280,3010,3010,3010,3010,0
20250401,180300,92179280,3010,3010,3010,3010,0
20250401,180200,92179280,3010,3010,3010,3010,0
20250401,180100,92179280,3010,3010,3010,3010,0
20250401,180000,92179280,3010,3010,3010,3010,0
20250401,175900,92179280,3010,3010,3010,3010,0
20250401,175800,92179280,3010,3010,3010,3010,0
20250401,175700,92179280,3010,3010,3010,3010,0
20250401,175600,92179280,3010,3010,3010,3010,0
20250401,175500,92179280,3010,3010,3010,3010,0
20250401,175400,92179280,3010,3010,3010,3010,0
20250401,175300,92179280,3010,3010,3010,3010,0
20250401,175200,92179280,3010,3010,3010,3010,0
20250401,175100,92179280,3010,3010,3010,3010,0
20250401,175000,92179280,3010,3010,3010,3010,123
20250401,174900,92179280,3010,3010,3010,3010,0
20250401,174800,92179280,3010,3010,3010,3010,0
20250401,174700,92179280,3010,3010,3010,3010,0
20250401,174600,92179280,3010,3010,3010,3010,0
20250401,174500,92179280,3010,3010,3010,3010,0
20250401,174400,92179280,3010,3010,3010,3010,0
20250401,174300,92179280,3010,3010,3010,3010,0
20250401,174200,92179280,3010,3010,3010,3010,0
20250401,174100,92179280,3010,3010,3010,3010,0
20250401,174000,92179280,3010,3010,3010,3010,0
20250401,173900,92179280,3010,3010,3010,3010,0
20250401,173800,92179280,3010,3010,3010,3010,0
20250401,173700,92179280,3010,3010,3010,3010,0
20250401,173600,92179280,3010,3010,3010,3010,0
20250401,173500,92179280,3010,3010,3010,3010,0
20250401,173400,92179280,3010,3010,3010,3010,0
20250401,173300,92179280,3010,3010,3010,3010,0
20250401,173200,92179280,3010,3010,3010,3010,0
20250401,173100,92179280,3010,3010,3010,3010,0
20250401,173000,92179280,3010,3010,3010,3010,0
20250401,172900,92179280,3010,3010,3010,3010,0
20250401,172800,92179280,3010,3010,3010,3010,0
20250401,172700,92179280,3010,3010,3010,3010,0
20250401,172600,92179280,3010,3010,3010,3010,0
20250401,172500,92179280,3010,3010,3010,3010,0
20250401,172400,92179280,3010,3010,3010,3010,0
20250401,172300,92179280,3010,3010,3010,3010,0
20250401,172200,92179280,3010,3010,3010,3010,0
20250401,172100,92179280,3010,3010,3010,3010,0
20250401,172000,92179280,3010,3010,3010,3010,123
20250401,171900,92179280,3010,3010,3010,3010,0
20250401,171800,92179280,3010,3010,3010,3010,0
20250401,171700,92179280,3010,3010,3010,3010,0
20250401,171600,92179280,3010,3010,3010,3010,0
20250401,171500,92179280,3010,3010,3010,3010,0
20250401,171400,92179280,3010,3010,3010,3010,0
20250401,171300,92179280,3010,3010,3010,3010,0
20250401,171200,92179280,3010,3010,3010,3010,0
20250401,171100,92179280,3010,3010,3010,3010,0
20250401,171000,92179280,3010,3010,3010,3010,0
20250401,170900,92179280,3010,3010,3010,3010,0
20250401,170800,92179280,3010,3010,3010,3010,0
20250401,170700,92179280,3010,3010,3010,3010,0
20250401,170600,92179280,3010,3010,3010,3010,0
20250401,170500,92179280,3010,3010,3010,3010,0
20250401,170400,92179280,3010,3010,3010,3010,0
20250401,170300,92179280,3010,3010,3010,3010,0
20250401,170200,92179280,3010,3010,3010,3010,0
20250401,170100,92179280,3010,3010,3010,3010,0
20250401,170000,92179280,3010,3010,3010,3010,0
20250401,165900,92179280,3010,3010,3010,3010,0
20250401,165800,92179280,3010,3010,3010,3010,0
20250401,165700,92179280,3010,3010,3010,3010,0
20250401,165600,92179280,3010,3010,3010,3010,0
20250401,165500,92179280,3010,3010,3010,3010,0
20250401,165400,92179280,3010,3010,3010,3010,0
20250401,165300,92179280,3010,3010,3010,3010,0
20250401,165200,92179280,3010,3010,3010,3010,0
20250401,165100,92179280,3010,3010,3010,3010,0
20250401,165000,92179280,3010,3010,3010,3010,123
20250401,164900,92179280,3010,3010,3010,3010,0
20250401,164800,92179280,3010,3010,3010,3010,0
20250401,164700,92179280,3010,3010,3010,3010,0
20250401,164600,92179280,3010,3010,3010,3010,0
20250401,164500,92179280,3010,3010,3010,3010,0
20250401,164400,92179280,3010,3010,3010,3010,0
20250401,164300,92179280,3010,3010,3010,3010,0
20250401,164200,92179280,3010,3010,3010,3010,0
20250401,164100,92179280,3010,3010,3010,3010,0
20250401,164000,92179280,3010,3010,3010,3010,0
20250401,163900,92179280,3010,3010,3010,3010,0
20250401,163800,92179280,3010,3010,3010,3010,0
20250401,163700,92179280,3010,3010,3010,3010,0
20250401,163600,92179280,3010,3010,3010,3010,0
20250401,163500,92179280,3010,3010,3010,3010,0
20250401,163400,92179280,3010,3010,3010,3010,0
20250401,163300,92179280,3010,3010,3010,3010,0
20250401,163200,92179280,3010,3010,3010,3010,0
20250401,163100,92179280,3010,3010,3010,3010,0
20250401,163000,92179280,3010,3010,3010,3010,0
20250401,162900,92179280,3010,3010,3010,3010,0
20250401,162800,92179280,3010,3010,3010,3010,0
20250401,162700,92179280,3010,3010,3010,3010,0
20250401,162600,92179280,3010,3010,3010,3010,0
20250401,162500,92179280,3010,3010,3010,3010,0
20250401,162400,92179280,3010,3010,3010,3010,0
20250401,162300,92179280,3010,3010,3010,3010,0
20250401,162200,92179280,3010,3010,3010,3010,0
20250401,162100,92179280,3010,3010,3010,3010,0
20250401,162000,92179280,3010,3010,3010,3010,123
20250401,161900,92179280,3010,3010,3010,3010,0
20250401,161800,92179280,3010,3010,3010,3010,0
20250401,161700,92179280,3010,3010,3010,3010,0
20250401,161600,92179280,3010,3010,3010,3010,0
20250401,161500,92179280,3010,3010,3010,3010,0
20250401,161400,92179280,3010,3010,3010,3010,0
20250401,161300,92179280,3010,3010,3010,3010,0
20250401,161200,92179280,3010,3010,3010,3010,0
20250401,161100,92179280,3010,3010,3010,3010,0
20250401,161000,92179280,3010,3010,3010,3010,0
20250401,160900,92179280,3010,3010,3010,3010,0
20250401,160800,92179280,3010,3010,3010,3010,0
20250401,160700,92179280,3010,3010,3010,3010,0
20250401,160600,92179280,3010,3010,3010,3010,0
20250401,160500,92179280,3010,3010,3010,3010,0
20250401,160400,92179280,3010,3010,3010,3010,0
20250401,160300,92179280,3010,3010,3010,3010,0
20250401,160200,92179280,3010,3010,3010,3010,0
20250401,160100,92179280,3010,3010,3010,3010,0
20250401,160000,92179280,3010,3010,3010,3010,0
20250401,155900,92179280,3010,3010,3010,3010,0
20250401,155800,92179280,3010,3010,3010,3010,0
20250401,155700,92179280,3010,3010,3010,3010,0
20250401,155600,92179280,3010,3010,3010,3010,0
20250401,155500,92179280,3010,3010,3010,3010,0
20250401,155400,92179280,3010,3010,3010,3010,0
20250401,155300,92179280,3010,3010,3010,3010,0
20250401,155200,92179280,3010,3010,3010,3010,0
20250401,155100,92179280,3010,3010,3010,3010,0
20250401,155000,92179280,3010,3010,3010,3010,123
20250401,154900,92179280,3010,3010,3010,3010,0
20250401,154800,92179280,3010,3010,3010,3010,0
20250401,154700,92179280,3010,3010,3010,3010,0
20250401,154600,92179280,3010,3010,3010,3010,0
20250401,154500,92179280,3010,3010,3010,3010,0
20250401,154400,92179280,3010,3010,3010,3010,0
20250401,154300,92179280,3010,3010,3010,3010,0
20250401,154200,92179280,3010,3010,3010,3010,0
20250401,154100,92179280,3010,3010,3010,3010,0
20250401,154000,92179280,3010,3010,3010,3010,0
20250401,153900,92179280,3010,3010,3010,3010,0
20250401,153800,92179280,3010,3010,3010,3010,0
20250401,153700,92179280,3010,3010,3010,3010,0
20250401,153600,92179280,3010,3010,3010,3010,0
20250401,153500,92179280,3010,3010,3010,3010,0
20250401,153400,92179280,3010,3010,3010,3010,0
20250401,153300,92179280,3010,3010,3010,3010,0
20250401,153200,92179280,3010,3010,3010,3010,0
20250401,153100,92179280,3010,3010,3010,3010,0
20250401,153000,92179280,3010,3010,3010,3010,123
20250401,152900,91809050,3010,3010,3010,3010,0
20250401,152800,91809050,3010,3010,3010,3010,0
20250401,152700,91809050,3010,3010,3010,3010,0
20250401,152600,91809050,3010,3010,3010,3010,0
20250401,152500,91809050,3010,3010,3010,3010,0
20250401,152400,91809050,3010,3010,3010,3010,0
20250401,152300,91809050,3010,3010,3010,3010,0
20250401,152200,91809050,3010,3010,3010,3010,0
20250401,152100,91809050,3010,3010,3010,3010,0
20250401,152000,91809050,3010,3010,3010,3010,0
20250401,151900,91809050,3010,3000,3010,2995,31
20250401,151800,91716030,3010,3015,3015,3000,266
20250401,151700,90917745,3000,3005,3015,3000,399
20250401,151600,89720710,3015,3005,3015,3005,10
20250401,151500,89690650,3015,3015,3015,3015,0
20250401,151400,89690650,3015,3015,3015,3015,0
20250401,151300,89690650,3015,3015,3015,3015,0
20250401,151200,89690650,3015,3015,3015,3015,1
20250401,151100,89687635,3010,3010,3010,3010,0
20250401,151000,89687635,3010,3010,3010,3010,1400
20250401,150900,85473635,3020,3020,3020,3020,0
20250401,150800,85473635,3020,3015,3020,3015,93
20250401,150700,85193235,3015,3015,3015,3015,0
20250401,150600,85193235,3015,3015,3015,3015,0
20250401,150500,85193235,3015,3015,3015,3015,0
20250401,150400,85193235,3015,3015,3015,3015,0
20250401,150300,85193235,3015,3015,3015,3015,0
20250401,150200,85193235,3015,3015,3015,3015,0
20250401,150100,85193235,3015,3015,3015,3015,2
20250401,150000,85187205,3000,3000,3000,3000,0
20250401,145900,85187205,3000,3005,3005,3000,791
20250401,145800,82813810,3015,3015,3015,3015,33
20250401,145700,82714315,3015,3015,3015,3015,0
20250401,145600,82714315,3015,3015,3015,3015,0
20250401,145500,82714315,3015,3015,3015,3015,0
20250401,145400,82714315,3015,3015,3015,3015,1
20250401,145300,82711300,3010,3010,3010,3010,1
20250401,145200,82708290,3015,3015,3015,3015,0
20250401,145100,82708290,3015,3015,3015,3015,0
20250401,145000,82708290,3015,3015,3015,3015,0
20250401,144900,82708290,3015,3015,3015,3015,0
20250401,144800,82708290,3015,3015,3015,3015,0
20250401,144700,82708290,3015,3015,3015,3015,0
20250401,144600,82708290,3015,3015,3015,3015,0
20250401,144500,82708290,3015,3015,3015,3015,0
20250401,144400,82708290,3015,3015,3015,3015,0
20250401,144300,82708290,3015,3015,3015,3015,0
20250401,144200,82708290,3015,3015,3015,3015,0
20250401,144100,82708290,3015,3000,3015,3000,888
20250401,144000,80043105,3000,3000,3000,3000,0
20250401,143900,80043105,3000,3000,3000,3000,0
20250401,143800,80043105,3000,3000,3000,3000,0
20250401,143700,80043105,3000,3000,3000,3000,0
20250401,143600,80043105,3000,3000,3000,3000,0
20250401,143500,80043105,3000,3000,3000,3000,0
20250401,143400,80043105,3000,3000,3000,3000,0
20250401,143300,80043105,3000,3000,3000,3000,0
20250401,143200,80043105,3000,3000,3000,3000,0
20250401,143100,80043105,3000,3000,3000,3000,0
20250401,143000,80043105,3000,2990,3000,2985,301
20250401,142900,79144115,3010,3010,3010,3010,0
20250401,142800,79144115,3010,3010,3010,3010,0
20250401,142700,79144115,3010,3010,3010,3010,0
20250401,142600,79144115,3010,2995,3010,2995,201
20250401,142500,78542105,3010,3010,3010,3010,1
20250401,142400,78539095,2995,2995,3010,2995,13
20250401,142300,78500045,3000,2995,3015,2995,19
20250401,142200,78442925,3015,3005,3015,3005,15
20250401,142100,78397790,3000,3000,3000,3000,2
20250401,142000,78391790,3015,3015,3015,3015,0
20250401,141900,78391790,3015,3015,3015,3015,0
20250401,141800,78391790,3015,3015,3015,3015,0
20250401,141700,78391790,3015,3015,3015,3015,0
20250401,141600,78391790,3015,3015,3015,3015,0
20250401,141500,78391790,3015,3015,3015,3015,0
20250401,141400,78391790,3015,3015,3015,3015,0
20250401,141300,78391790,3015,3015,3015,3015,1
20250401,141200,78388775,3015,2995,3015,2995,2
20250401,141100,78382765,3020,3020,3020,3020,0
20250401,141000,78382765,3020,3020,3020,3020,0
20250401,140900,78382765,3020,3020,3020,3020,0
20250401,140800,78382765,3020,3020,3020,3020,0
20250401,140700,78382765,3020,3020,3020,3020,0
20250401,140600,78382765,3020,3020,3020,3020,0
20250401,140500,78382765,3020,3020,3020,3020,0
20250401,140400,78382765,3020,3020,3020,3020,0
20250401,140300,78382765,3020,3020,3020,3020,0
20250401,140200,78382765,3020,3020,3020,3020,0
20250401,140100,78382765,3020,3020,3020,3020,0
20250401,140000,78382765,3020,3020,3020,3020,0
20250401,135900,78382765,3020,3020,3020,3020,0
20250401,135800,78382765,3020,3020,3020,3020,0
20250401,135700,78382765,3020,3020,3020,3020,0
20250401,135600,78382765,3020,3020,3020,3020,0
20250401,135500,78382765,3020,3020,3020,3020,0
20250401,135400,78382765,3020,3020,3020,3020,0
20250401,135300,78382765,3020,3020,3020,3020,0
20250401,135200,78382765,3020,3020,3020,3020,0
20250401,135100,78382765,3020,3020,3020,3020,0
20250401,135000,78382765,3020,3020,3020,3020,0
20250401,134900,78382765,3020,3020,3020,3020,0
20250401,134800,78382765,3020,3020,3020,3020,0
20250401,134700,78382765,3020,3020,3020,3020,0
20250401,134600,78382765,3020,3020,3020,3020,0
20250401,134500,78382765,3020,3020,3020,3020,0
20250401,134400,78382765,3020,3020,3020,3020,0
20250401,134300,78382765,3020,3020,3020,3020,0
20250401,134200,78382765,3020,3020,3020,3020,0
20250401,134100,78382765,3020,3020,3020,3020,0
20250401,134000,78382765,3020,3020,3020,3020,0
20250401,133900,78382765,3020,3020,3020,3020,0
20250401,133800,78382765,3020,3020,3020,3020,0
20250401,133700,78382765,3020,3020,3020,3020,0
20250401,133600,78382765,3020,3020,3020,3020,1
20250401,133500,78379745,3005,3005,3005,3005,6
20250401,133400,78361715,3005,3005,3005,3005,0
20250401,133300,78361715,3005,3005,3005,3005,0
20250401,133200,78361715,3005,3005,3005,3005,1
20250401,133100,78358710,3000,3000,3000,3000,0
20250401,133000,78358710,3000,3000,3000,3000,0
20250401,132900,78358710,3000,3000,3000,3000,0
20250401,132800,78358710,3000,3000,3000,3000,0
20250401,132700,78358710,3000,3000,3000,3000,0
20250401,132600,78358710,3000,3000,3000,3000,0
20250401,132500,78358710,3000,3000,3000,3000,0
20250401,132400,78358710,3000,3000,3000,3000,1
20250401,132300,78355710,3000,3000,3000,3000,0
20250401,132200,78355710,3000,3000,3000,3000,0
20250401,132100,78355710,3000,3000,3000,3000,0
20250401,132000,78355710,3000,3000,3000,3000,0
20250401,131900,78355710,3000,3000,3000,3000,0
20250401,131800,78355710,3000,3000,3000,3000,0
20250401,131700,78355710,3000,3000,3000,3000,0
20250401,131600,78355710,3000,3000,3000,3000,0
20250401,131500,78355710,3000,3000,3000,3000,0
20250401,131400,78355710,3000,3000,3000,3000,0
20250401,131300,78355710,3000,3000,3000,3000,0
20250401,131200,78355710,3000,3000,3000,3000,0
20250401,131100,78355710,3000,3000,3000,3000,0
20250401,131000,78355710,3000,3000,3000,3000,0
20250401,130900,78355710,3000,2990,3000,2990,3
20250401,130800,78346725,2985,2990,2990,2985,2
20250401,130700,78340750,3000,2995,3000,2985,24
20250401,130600,78268955,3000,3000,3000,3000,163
20250401,130500,77779955,3000,3000,3000,3000,0
20250401,130400,77779955,3000,3000,3000,3000,0
20250401,130300,77779955,3000,3000,3000,3000,1
20250401,130200,77776955,2995,2995,2995,2995,0
20250401,130100,77776955,2995,2995,2995,2995,0
20250401,130000,77776955,2995,2995,2995,2995,194
20250401,125900,77195925,3000,3000,3000,3000,1
20250401,125800,77192925,2995,2995,2995,2995,2
20250401,125700,77186935,3000,3000,3000,2995,4
20250401,125600,77174945,2995,3000,3000,2995,13
20250401,125500,77135995,3005,3005,3005,3005,6
20250401,125400,77117965,3010,3010,3010,3010,0
20250401,125300,77117965,3010,3010,3010,3010,0
20250401,125200,77117965,3010,3010,3010,3010,0
20250401,125100,77117965,3010,3005,3010,3005,3
20250401,125000,77108945,3005,3005,3005,3005,0
20250401,124900,77108945,3005,3005,3005,3005,0
20250401,124800,77108945,3005,3005,3005,3005,0
20250401,124700,77108945,3005,3005,3005,3005,29
20250401,124600,77021800,3005,3010,3010,3005,47
20250401,124500,76880500,3015,3015,3015,3015,1
20250401,124400,76877485,3020,3020,3020,3020,0
20250401,124300,76877485,3020,3020,3020,3020,0
20250401,124200,76877485,3020,3020,3020,3020,1
20250401,124100,76874465,3025,3025,3025,3025,0
20250401,124000,76874465,3025,3025,3025,3025,0
20250401,123900,76874465,3025,3025,3025,3025,0
20250401,123800,76874465,3025,3005,3025,3005,2
20250401,123700,76868435,3025,3025,3025,3025,0
20250401,123600,76868435,3025,3025,3025,3025,0
20250401,123500,76868435,3025,3025,3025,3025,1
20250401,123400,76865410,3005,3005,3005,3005,23
20250401,123300,76796295,3025,3025,3025,3025,0
20250401,123200,76796295,3025,3025,3025,3025,0
20250401,123100,76796295,3025,3025,3025,3025,0
20250401,123000,76796295,3025,3025,3025,3025,0
20250401,122900,76796295,3025,3025,3025,3025,0
20250401,122800,76796295,3025,3025,3025,3025,1
20250401,122700,76793270,3010,3010,3010,3010,200
20250401,122600,76191270,3010,3010,3010,3010,33
20250401,122500,76091940,3025,3025,3025,3025,330
20250401,122400,75093690,3030,3030,3030,3030,0
20250401,122300,75093690,3030,3030,3030,3030,0
20250401,122200,75093690,3030,3030,3030,3030,0
20250401,122100,75093690,3030,3030,3030,3030,0
20250401,122000,75093690,3030,3030,3030,3030,0
20250401,121900,75093690,3030,3030,3030,3030,0
20250401,121800,75093690,3030,3030,3030,3030,0
20250401,121700,75093690,3030,3030,3030,3030,0
20250401,121600,75093690,3030,3030,3030,3030,0
20250401,121500,75093690,3030,3030,3030,3030,0
20250401,121400,75093690,3030,3030,3030,3030,0
20250401,121300,75093690,3030,3030,3030,3030,0
20250401,121200,75093690,3030,3030,3030,3030,0
20250401,121100,75093690,3030,3030,3030,3030,0
20250401,121000,75093690,3030,3030,3030,3030,0
20250401,120900,75093690,3030,3030,3030,3030,0
20250401,120800,75093690,3030,3030,3030,3030,0
20250401,120700,75093690,3030,3030,3030,3030,0
20250401,120600,75093690,3030,3030,3030,3030,0
20250401,120500,75093690,3030,3030,3030,3030,0
20250401,120400,75093690,3030,3030,3030,3030,0
20250401,120300,75093690,3030,3030,3030,3030,0
20250401,120200,75093690,3030,3030,3030,3030,0
20250401,120100,75093690,3030,3030,3030,3030,0
20250401,120000,75093690,3030,3030,3030,3030,0
20250401,115900,75093690,3030,3010,3030,3010,554
20250401,115800,73424710,3035,3035,3035,3035,0
20250401,115700,73424710,3035,3035,3035,3035,43
20250401,115600,73294205,3035,3035,3035,3035,0
20250401,115500,73294205,3035,3015,3035,3015,504
20250401,115400,71774565,3035,3020,3035,3020,501
20250401,115300,70261530,3040,3040,3040,3040,0
20250401,115200,70261530,3040,3035,3040,3035,226
20250401,115100,69574890,3035,3035,3035,3035,308
20250401,115000,68640110,3035,3035,3035,3035,40
20250401,114900,68518710,3030,3030,3030,3030,0
20250401,114800,68518710,3030,3030,3030,3030,0
20250401,114700,68518710,3030,3030,3030,3030,0
20250401,114600,68518710,3030,3030,3030,3030,0
20250401,114500,68518710,3030,3035,3035,3030,6
20250401,114400,68500505,3030,3030,3030,3030,33
20250401,114300,68400515,3030,3030,3030,3030,133
20250401,114200,67997525,3030,3030,3030,3030,0
20250401,114100,67997525,3030,3030,3030,3030,16
20250401,114000,67949045,3030,3030,3030,3030,0
20250401,113900,67949045,3030,3030,3030,3030,10
20250401,113800,67918745,3025,3025,3025,3025,0
20250401,113700,67918745,3025,3025,3025,3025,0
20250401,113600,67918745,3025,3025,3025,3025,324
20250401,113500,66938645,3030,3030,3030,3030,0
20250401,113400,66938645,3030,3030,3030,3030,0
20250401,113300,66938645,3030,3030,3030,3030,1
20250401,113200,66935615,3025,3025,3025,3025,6
20250401,113100,66917465,3025,3015,3025,3015,967
20250401,113000,63997625,3015,3015,3015,3015,0
20250401,112900,63997625,3015,3015,3015,3015,0
20250401,112800,63997625,3015,3015,3015,3015,0
20250401,112700,63997625,3015,3015,3015,3015,0
20250401,112600,63997625,3015,3015,3015,3015,0
20250401,112500,63997625,3015,3015,3015,3015,0
20250401,112400,63997625,3015,3015,3015,3015,0
20250401,112300,63997625,3015,3015,3015,3015,0
20250401,112200,63997625,3015,3015,3015,3015,0
20250401,112100,63997625,3015,3015,3015,3015,0
20250401,112000,63997625,3015,3015,3015,3015,0
20250401,111900,63997625,3015,3015,3015,3015,0
20250401,111800,63997625,3015,3015,3015,3015,1
20250401,111700,63994610,3010,3010,3010,3010,99
20250401,111600,63696620,3005,3005,3005,3005,0
20250401,111500,63696620,3005,3005,3005,3005,0
20250401,111400,63696620,3005,3005,3005,3005,18
20250401,111300,63642530,3010,3010,3010,3010,0
20250401,111200,63642530,3010,3010,3010,3010,0
20250401,111100,63642530,3010,3010,3010,3010,0
20250401,111000,63642530,3010,3010,3010,3010,1
20250401,110900,63639520,2995,2995,2995,2995,2
20250401,110800,63633530,3020,3020,3020,3020,0
20250401,110700,63633530,3020,3020,3020,3020,0
20250401,110600,63633530,3020,3020,3020,3020,0
20250401,110500,63633530,3020,3020,3020,3020,0
20250401,110400,63633530,3020,3020,3020,3020,0
20250401,110300,63633530,3020,3020,3020,3020,0
20250401,110200,63633530,3020,3020,3020,3020,0
20250401,110100,63633530,3020,3020,3020,3020,0
20250401,110000,63633530,3020,3020,3020,3020,0
20250401,105900,63633530,3020,3020,3020,3020,0
20250401,105800,63633530,3020,3020,3020,3020,0
20250401,105700,63633530,3020,3020,3020,3020,50
20250401,105600,63482530,3020,3005,3020,3005,31
20250401,105500,63389210,3000,2990,3000,2990,767
20250401,105400,61089815,2990,2990,2990,2990,1
20250401,105300,61086825,2985,2980,2985,2980,361
20250401,105200,60010285,2980,2980,2980,2980,0
20250401,105100,60010285,2980,2980,2980,2980,0
20250401,105000,60010285,2980,2980,2980,2980,0
20250401,104900,60010285,2980,2980,2980,2980,0
20250401,104800,60010285,2980,2980,2980,2980,0
20250401,104700,60010285,2980,2980,2980,2980,0
20250401,104600,60010285,2980,2980,2980,2980,0
20250401,104500,60010285,2980,2980,2980,2980,2
20250401,104400,60004325,2980,2980,2980,2980,10
20250401,104300,59974525,2980,2980,2980,2980,0
20250401,104200,59974525,2980,2980,2980,2980,0
20250401,104100,59974525,2980,2980,2980,2980,0
20250401,104000,59974525,2980,2980,2980,2980,0
20250401,103900,59974525,2980,2980,2980,2980,0
20250401,103800,59974525,2980,2980,2980,2980,0
20250401,103700,59974525,2980,2980,2980,2980,0
20250401,103600,59974525,2980,2980,2980,2980,0
20250401,103500,59974525,2980,2980,2980,2980,1
20250401,103400,59971545,2960,2960,2960,2960,0
20250401,103300,59971545,2960,2960,2960,2960,0
20250401,103200,59971545,2960,2960,2960,2960,0
20250401,103100,59971545,2960,2960,2960,2960,0
20250401,103000,59971545,2960,2960,2960,2960,0
20250401,102900,59971545,2960,2960,2960,2960,0
20250401,102800,59971545,2960,2960,2960,2960,200
20250401,102700,59379545,2960,2960,2960,2960,15
20250401,102600,59335145,2980,2980,2980,2980,0
20250401,102500,59335145,2980,2980,2980,2980,0
20250401,102400,59335145,2980,2980,2980,2980,0
20250401,102300,59335145,2980,2980,2980,2980,0
20250401,102200,59335145,2980,2980,2980,2980,0
20250401,102100,59335145,2980,2980,2980,2980,0
20250401,102000,59335145,2980,2980,2980,2980,0
20250401,101900,59335145,2980,2980,2980,2980,0
20250401,101800,59335145,2980,2980,2980,2980,2
20250401,101700,59329185,2960,2960,2960,2960,4
20250401,101600,59317345,2980,2980,2980,2980,0
20250401,101500,59317345,2980,2980,2980,2980,0
20250401,101400,59317345,2980,2980,2980,2980,1
20250401,101300,59314365,2975,2975,2975,2975,0
20250401,101200,59314365,2975,2975,2975,2975,0
20250401,101100,59314365,2975,2975,2975,2975,101
20250401,101000,59013890,2975,2975,2975,2975,0
20250401,100900,59013890,2975,2975,2975,2975,0
20250401,100800,59013890,2975,2975,2975,2975,0
20250401,100700,59013890,2975,2975,2975,2975,1
20250401,100600,59010915,2965,2965,2965,2965,0
20250401,100500,59010915,2965,2965,2965,2965,0
20250401,100400,59010915,2965,2965,2965,2965,0
20250401,100300,59010915,2965,2965,2965,2965,0
20250401,100200,59010915,2965,2965,2965,2965,378
20250401,100100,57890145,2965,2965,2965,2965,1
20250401,100000,57887180,2960,2960,2960,2960,83
20250401,095900,57641500,2965,2965,2965,2965,0
20250401,095800,57641500,2965,2965,2965,2965,0
20250401,095700,57641500,2965,2965,2965,2965,36
20250401,095600,57534760,2965,2965,2965,2965,4
20250401,095500,57522900,2960,2965,2965,2960,4
20250401,095400,57511050,2970,2970,2970,2970,0
20250401,095300,57511050,2970,2970,2970,2970,0
20250401,095200,57511050,2970,2970,2970,2970,0
20250401,095100,57511050,2970,2970,2970,2970,0
20250401,095000,57511050,2970,2970,2970,2970,2
20250401,094900,57505110,2970,2970,2970,2970,0
20250401,094800,57505110,2970,2970,2970,2960,7
20250401,094700,57484330,2970,2970,2970,2970,0
20250401,094600,57484330,2970,2970,2970,2970,1
20250401,094500,57481360,2960,2970,2970,2960,2
20250401,094400,57475430,2955,2955,2955,2955,0
20250401,094300,57475430,2955,2955,2955,2955,203
20250401,094200,56875565,2960,2960,2960,2960,0
20250401,094100,56875565,2960,2965,2965,2960,12
20250401,094000,56840035,2960,2960,2960,2960,0
20250401,093900,56840035,2960,2960,2960,2960,0
20250401,093800,56840035,2960,2960,2960,2960,0
20250401,093700,56840035,2960,2960,2960,2960,0
20250401,093600,56840035,2960,2960,2960,2960,0
20250401,093500,56840035,2960,2960,2960,2960,86
20250401,093400,56585475,2960,2960,2960,2960,15
20250401,093300,56541075,2970,2970,2970,2970,60
20250401,093200,56362875,2970,2970,2970,2970,0
20250401,093100,56362875,2970,2970,2970,2970,0
20250401,093000,56362875,2970,2970,2970,2970,0
20250401,092900,56362875,2970,2970,2970,2970,0
20250401,092800,56362875,2970,2970,2970,2970,183
20250401,092700,55819365,2975,2975,2975,2975,202
20250401,092600,55218415,2985,2985,2985,2985,0
20250401,092500,55218415,2985,2985,2990,2985,63
20250401,092400,55030355,2985,2985,2985,2985,0
20250401,092300,55030355,2985,2985,2985,2985,51
20250401,092200,54878120,2990,2990,2990,2975,482
20250401,092100,53442625,2990,2990,2990,2990,0
20250401,092000,53442625,2990,2990,2990,2990,1
20250401,091900,53439635,2985,2985,2985,2985,64
20250401,091800,53248595,2985,2985,2985,2985,232
20250401,091700,52556075,2985,2985,2985,2985,79
20250401,091600,52320260,2985,2985,2985,2985,0
20250401,091500,52320260,2985,2985,2985,2985,79
20250401,091400,52084445,2985,2985,2985,2985,0
20250401,091300,52084445,2985,2985,2985,2985,0
20250401,091200,52084445,2985,2985,2985,2985,65
20250401,091100,51890420,2980,2980,2980,2980,6
20250401,091000,51872540,2995,2995,2995,2995,2
20250401,090900,51866550,2995,2970,2995,2970,2002
20250401,090800,45905600,2975,2970,2975,2970,48
20250401,090700,45763025,2980,2980,2980,2980,0
20250401,090600,45763025,2980,2980,2980,2980,0
20250401,090500,45763025,2980,2980,2980,2980,0
20250401,090400,45763025,2980,2955,2980,2950,501
20250401,090300,44283615,2960,2985,2985,2960,462
20250401,090200,42916070,2980,2965,2980,2965,1826
20250401,090100,37492840,2950,2950,2950,2950,0
20250401,090000,37492840,2950,2910,2950,2910,12884
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 202000 92179280 3010 3010 3010 3010 123
3 20250401 201900 92179280 3010 3010 3010 3010 0
4 20250401 201800 92179280 3010 3010 3010 3010 0
5 20250401 201700 92179280 3010 3010 3010 3010 0
6 20250401 201600 92179280 3010 3010 3010 3010 0
7 20250401 201500 92179280 3010 3010 3010 3010 0
8 20250401 201400 92179280 3010 3010 3010 3010 0
9 20250401 201300 92179280 3010 3010 3010 3010 0
10 20250401 201200 92179280 3010 3010 3010 3010 0
11 20250401 201100 92179280 3010 3010 3010 3010 0
12 20250401 201000 92179280 3010 3010 3010 3010 0
13 20250401 200900 92179280 3010 3010 3010 3010 0
14 20250401 200800 92179280 3010 3010 3010 3010 0
15 20250401 200700 92179280 3010 3010 3010 3010 0
16 20250401 200600 92179280 3010 3010 3010 3010 0
17 20250401 200500 92179280 3010 3010 3010 3010 0
18 20250401 200400 92179280 3010 3010 3010 3010 0
19 20250401 200300 92179280 3010 3010 3010 3010 0
20 20250401 200200 92179280 3010 3010 3010 3010 0
21 20250401 200100 92179280 3010 3010 3010 3010 0
22 20250401 200000 92179280 3010 3010 3010 3010 0
23 20250401 195900 92179280 3010 3010 3010 3010 0
24 20250401 195800 92179280 3010 3010 3010 3010 0
25 20250401 195700 92179280 3010 3010 3010 3010 0
26 20250401 195600 92179280 3010 3010 3010 3010 0
27 20250401 195500 92179280 3010 3010 3010 3010 0
28 20250401 195400 92179280 3010 3010 3010 3010 0
29 20250401 195300 92179280 3010 3010 3010 3010 0
30 20250401 195200 92179280 3010 3010 3010 3010 0
31 20250401 195100 92179280 3010 3010 3010 3010 0
32 20250401 195000 92179280 3010 3010 3010 3010 123
33 20250401 194900 92179280 3010 3010 3010 3010 0
34 20250401 194800 92179280 3010 3010 3010 3010 0
35 20250401 194700 92179280 3010 3010 3010 3010 0
36 20250401 194600 92179280 3010 3010 3010 3010 0
37 20250401 194500 92179280 3010 3010 3010 3010 0
38 20250401 194400 92179280 3010 3010 3010 3010 0
39 20250401 194300 92179280 3010 3010 3010 3010 0
40 20250401 194200 92179280 3010 3010 3010 3010 0
41 20250401 194100 92179280 3010 3010 3010 3010 0
42 20250401 194000 92179280 3010 3010 3010 3010 0
43 20250401 193900 92179280 3010 3010 3010 3010 0
44 20250401 193800 92179280 3010 3010 3010 3010 0
45 20250401 193700 92179280 3010 3010 3010 3010 0
46 20250401 193600 92179280 3010 3010 3010 3010 0
47 20250401 193500 92179280 3010 3010 3010 3010 0
48 20250401 193400 92179280 3010 3010 3010 3010 0
49 20250401 193300 92179280 3010 3010 3010 3010 0
50 20250401 193200 92179280 3010 3010 3010 3010 0
51 20250401 193100 92179280 3010 3010 3010 3010 0
52 20250401 193000 92179280 3010 3010 3010 3010 0
53 20250401 192900 92179280 3010 3010 3010 3010 0
54 20250401 192800 92179280 3010 3010 3010 3010 0
55 20250401 192700 92179280 3010 3010 3010 3010 0
56 20250401 192600 92179280 3010 3010 3010 3010 0
57 20250401 192500 92179280 3010 3010 3010 3010 0
58 20250401 192400 92179280 3010 3010 3010 3010 0
59 20250401 192300 92179280 3010 3010 3010 3010 0
60 20250401 192200 92179280 3010 3010 3010 3010 0
61 20250401 192100 92179280 3010 3010 3010 3010 0
62 20250401 192000 92179280 3010 3010 3010 3010 123
63 20250401 191900 92179280 3010 3010 3010 3010 0
64 20250401 191800 92179280 3010 3010 3010 3010 0
65 20250401 191700 92179280 3010 3010 3010 3010 0
66 20250401 191600 92179280 3010 3010 3010 3010 0
67 20250401 191500 92179280 3010 3010 3010 3010 0
68 20250401 191400 92179280 3010 3010 3010 3010 0
69 20250401 191300 92179280 3010 3010 3010 3010 0
70 20250401 191200 92179280 3010 3010 3010 3010 0
71 20250401 191100 92179280 3010 3010 3010 3010 0
72 20250401 191000 92179280 3010 3010 3010 3010 0
73 20250401 190900 92179280 3010 3010 3010 3010 0
74 20250401 190800 92179280 3010 3010 3010 3010 0
75 20250401 190700 92179280 3010 3010 3010 3010 0
76 20250401 190600 92179280 3010 3010 3010 3010 0
77 20250401 190500 92179280 3010 3010 3010 3010 0
78 20250401 190400 92179280 3010 3010 3010 3010 0
79 20250401 190300 92179280 3010 3010 3010 3010 0
80 20250401 190200 92179280 3010 3010 3010 3010 0
81 20250401 190100 92179280 3010 3010 3010 3010 0
82 20250401 190000 92179280 3010 3010 3010 3010 0
83 20250401 185900 92179280 3010 3010 3010 3010 0
84 20250401 185800 92179280 3010 3010 3010 3010 0
85 20250401 185700 92179280 3010 3010 3010 3010 0
86 20250401 185600 92179280 3010 3010 3010 3010 0
87 20250401 185500 92179280 3010 3010 3010 3010 0
88 20250401 185400 92179280 3010 3010 3010 3010 0
89 20250401 185300 92179280 3010 3010 3010 3010 0
90 20250401 185200 92179280 3010 3010 3010 3010 0
91 20250401 185100 92179280 3010 3010 3010 3010 0
92 20250401 185000 92179280 3010 3010 3010 3010 123
93 20250401 184900 92179280 3010 3010 3010 3010 0
94 20250401 184800 92179280 3010 3010 3010 3010 0
95 20250401 184700 92179280 3010 3010 3010 3010 0
96 20250401 184600 92179280 3010 3010 3010 3010 0
97 20250401 184500 92179280 3010 3010 3010 3010 0
98 20250401 184400 92179280 3010 3010 3010 3010 0
99 20250401 184300 92179280 3010 3010 3010 3010 0
100 20250401 184200 92179280 3010 3010 3010 3010 0
101 20250401 184100 92179280 3010 3010 3010 3010 0
102 20250401 184000 92179280 3010 3010 3010 3010 0
103 20250401 183900 92179280 3010 3010 3010 3010 0
104 20250401 183800 92179280 3010 3010 3010 3010 0
105 20250401 183700 92179280 3010 3010 3010 3010 0
106 20250401 183600 92179280 3010 3010 3010 3010 0
107 20250401 183500 92179280 3010 3010 3010 3010 0
108 20250401 183400 92179280 3010 3010 3010 3010 0
109 20250401 183300 92179280 3010 3010 3010 3010 0
110 20250401 183200 92179280 3010 3010 3010 3010 0
111 20250401 183100 92179280 3010 3010 3010 3010 0
112 20250401 183000 92179280 3010 3010 3010 3010 0
113 20250401 182900 92179280 3010 3010 3010 3010 0
114 20250401 182800 92179280 3010 3010 3010 3010 0
115 20250401 182700 92179280 3010 3010 3010 3010 0
116 20250401 182600 92179280 3010 3010 3010 3010 0
117 20250401 182500 92179280 3010 3010 3010 3010 0
118 20250401 182400 92179280 3010 3010 3010 3010 0
119 20250401 182300 92179280 3010 3010 3010 3010 0
120 20250401 182200 92179280 3010 3010 3010 3010 0
121 20250401 182100 92179280 3010 3010 3010 3010 0
122 20250401 182000 92179280 3010 3010 3010 3010 123
123 20250401 181900 92179280 3010 3010 3010 3010 0
124 20250401 181800 92179280 3010 3010 3010 3010 0
125 20250401 181700 92179280 3010 3010 3010 3010 0
126 20250401 181600 92179280 3010 3010 3010 3010 0
127 20250401 181500 92179280 3010 3010 3010 3010 0
128 20250401 181400 92179280 3010 3010 3010 3010 0
129 20250401 181300 92179280 3010 3010 3010 3010 0
130 20250401 181200 92179280 3010 3010 3010 3010 0
131 20250401 181100 92179280 3010 3010 3010 3010 0
132 20250401 181000 92179280 3010 3010 3010 3010 0
133 20250401 180900 92179280 3010 3010 3010 3010 0
134 20250401 180800 92179280 3010 3010 3010 3010 0
135 20250401 180700 92179280 3010 3010 3010 3010 0
136 20250401 180600 92179280 3010 3010 3010 3010 0
137 20250401 180500 92179280 3010 3010 3010 3010 0
138 20250401 180400 92179280 3010 3010 3010 3010 0
139 20250401 180300 92179280 3010 3010 3010 3010 0
140 20250401 180200 92179280 3010 3010 3010 3010 0
141 20250401 180100 92179280 3010 3010 3010 3010 0
142 20250401 180000 92179280 3010 3010 3010 3010 0
143 20250401 175900 92179280 3010 3010 3010 3010 0
144 20250401 175800 92179280 3010 3010 3010 3010 0
145 20250401 175700 92179280 3010 3010 3010 3010 0
146 20250401 175600 92179280 3010 3010 3010 3010 0
147 20250401 175500 92179280 3010 3010 3010 3010 0
148 20250401 175400 92179280 3010 3010 3010 3010 0
149 20250401 175300 92179280 3010 3010 3010 3010 0
150 20250401 175200 92179280 3010 3010 3010 3010 0
151 20250401 175100 92179280 3010 3010 3010 3010 0
152 20250401 175000 92179280 3010 3010 3010 3010 123
153 20250401 174900 92179280 3010 3010 3010 3010 0
154 20250401 174800 92179280 3010 3010 3010 3010 0
155 20250401 174700 92179280 3010 3010 3010 3010 0
156 20250401 174600 92179280 3010 3010 3010 3010 0
157 20250401 174500 92179280 3010 3010 3010 3010 0
158 20250401 174400 92179280 3010 3010 3010 3010 0
159 20250401 174300 92179280 3010 3010 3010 3010 0
160 20250401 174200 92179280 3010 3010 3010 3010 0
161 20250401 174100 92179280 3010 3010 3010 3010 0
162 20250401 174000 92179280 3010 3010 3010 3010 0
163 20250401 173900 92179280 3010 3010 3010 3010 0
164 20250401 173800 92179280 3010 3010 3010 3010 0
165 20250401 173700 92179280 3010 3010 3010 3010 0
166 20250401 173600 92179280 3010 3010 3010 3010 0
167 20250401 173500 92179280 3010 3010 3010 3010 0
168 20250401 173400 92179280 3010 3010 3010 3010 0
169 20250401 173300 92179280 3010 3010 3010 3010 0
170 20250401 173200 92179280 3010 3010 3010 3010 0
171 20250401 173100 92179280 3010 3010 3010 3010 0
172 20250401 173000 92179280 3010 3010 3010 3010 0
173 20250401 172900 92179280 3010 3010 3010 3010 0
174 20250401 172800 92179280 3010 3010 3010 3010 0
175 20250401 172700 92179280 3010 3010 3010 3010 0
176 20250401 172600 92179280 3010 3010 3010 3010 0
177 20250401 172500 92179280 3010 3010 3010 3010 0
178 20250401 172400 92179280 3010 3010 3010 3010 0
179 20250401 172300 92179280 3010 3010 3010 3010 0
180 20250401 172200 92179280 3010 3010 3010 3010 0
181 20250401 172100 92179280 3010 3010 3010 3010 0
182 20250401 172000 92179280 3010 3010 3010 3010 123
183 20250401 171900 92179280 3010 3010 3010 3010 0
184 20250401 171800 92179280 3010 3010 3010 3010 0
185 20250401 171700 92179280 3010 3010 3010 3010 0
186 20250401 171600 92179280 3010 3010 3010 3010 0
187 20250401 171500 92179280 3010 3010 3010 3010 0
188 20250401 171400 92179280 3010 3010 3010 3010 0
189 20250401 171300 92179280 3010 3010 3010 3010 0
190 20250401 171200 92179280 3010 3010 3010 3010 0
191 20250401 171100 92179280 3010 3010 3010 3010 0
192 20250401 171000 92179280 3010 3010 3010 3010 0
193 20250401 170900 92179280 3010 3010 3010 3010 0
194 20250401 170800 92179280 3010 3010 3010 3010 0
195 20250401 170700 92179280 3010 3010 3010 3010 0
196 20250401 170600 92179280 3010 3010 3010 3010 0
197 20250401 170500 92179280 3010 3010 3010 3010 0
198 20250401 170400 92179280 3010 3010 3010 3010 0
199 20250401 170300 92179280 3010 3010 3010 3010 0
200 20250401 170200 92179280 3010 3010 3010 3010 0
201 20250401 170100 92179280 3010 3010 3010 3010 0
202 20250401 170000 92179280 3010 3010 3010 3010 0
203 20250401 165900 92179280 3010 3010 3010 3010 0
204 20250401 165800 92179280 3010 3010 3010 3010 0
205 20250401 165700 92179280 3010 3010 3010 3010 0
206 20250401 165600 92179280 3010 3010 3010 3010 0
207 20250401 165500 92179280 3010 3010 3010 3010 0
208 20250401 165400 92179280 3010 3010 3010 3010 0
209 20250401 165300 92179280 3010 3010 3010 3010 0
210 20250401 165200 92179280 3010 3010 3010 3010 0
211 20250401 165100 92179280 3010 3010 3010 3010 0
212 20250401 165000 92179280 3010 3010 3010 3010 123
213 20250401 164900 92179280 3010 3010 3010 3010 0
214 20250401 164800 92179280 3010 3010 3010 3010 0
215 20250401 164700 92179280 3010 3010 3010 3010 0
216 20250401 164600 92179280 3010 3010 3010 3010 0
217 20250401 164500 92179280 3010 3010 3010 3010 0
218 20250401 164400 92179280 3010 3010 3010 3010 0
219 20250401 164300 92179280 3010 3010 3010 3010 0
220 20250401 164200 92179280 3010 3010 3010 3010 0
221 20250401 164100 92179280 3010 3010 3010 3010 0
222 20250401 164000 92179280 3010 3010 3010 3010 0
223 20250401 163900 92179280 3010 3010 3010 3010 0
224 20250401 163800 92179280 3010 3010 3010 3010 0
225 20250401 163700 92179280 3010 3010 3010 3010 0
226 20250401 163600 92179280 3010 3010 3010 3010 0
227 20250401 163500 92179280 3010 3010 3010 3010 0
228 20250401 163400 92179280 3010 3010 3010 3010 0
229 20250401 163300 92179280 3010 3010 3010 3010 0
230 20250401 163200 92179280 3010 3010 3010 3010 0
231 20250401 163100 92179280 3010 3010 3010 3010 0
232 20250401 163000 92179280 3010 3010 3010 3010 0
233 20250401 162900 92179280 3010 3010 3010 3010 0
234 20250401 162800 92179280 3010 3010 3010 3010 0
235 20250401 162700 92179280 3010 3010 3010 3010 0
236 20250401 162600 92179280 3010 3010 3010 3010 0
237 20250401 162500 92179280 3010 3010 3010 3010 0
238 20250401 162400 92179280 3010 3010 3010 3010 0
239 20250401 162300 92179280 3010 3010 3010 3010 0
240 20250401 162200 92179280 3010 3010 3010 3010 0
241 20250401 162100 92179280 3010 3010 3010 3010 0
242 20250401 162000 92179280 3010 3010 3010 3010 123
243 20250401 161900 92179280 3010 3010 3010 3010 0
244 20250401 161800 92179280 3010 3010 3010 3010 0
245 20250401 161700 92179280 3010 3010 3010 3010 0
246 20250401 161600 92179280 3010 3010 3010 3010 0
247 20250401 161500 92179280 3010 3010 3010 3010 0
248 20250401 161400 92179280 3010 3010 3010 3010 0
249 20250401 161300 92179280 3010 3010 3010 3010 0
250 20250401 161200 92179280 3010 3010 3010 3010 0
251 20250401 161100 92179280 3010 3010 3010 3010 0
252 20250401 161000 92179280 3010 3010 3010 3010 0
253 20250401 160900 92179280 3010 3010 3010 3010 0
254 20250401 160800 92179280 3010 3010 3010 3010 0
255 20250401 160700 92179280 3010 3010 3010 3010 0
256 20250401 160600 92179280 3010 3010 3010 3010 0
257 20250401 160500 92179280 3010 3010 3010 3010 0
258 20250401 160400 92179280 3010 3010 3010 3010 0
259 20250401 160300 92179280 3010 3010 3010 3010 0
260 20250401 160200 92179280 3010 3010 3010 3010 0
261 20250401 160100 92179280 3010 3010 3010 3010 0
262 20250401 160000 92179280 3010 3010 3010 3010 0
263 20250401 155900 92179280 3010 3010 3010 3010 0
264 20250401 155800 92179280 3010 3010 3010 3010 0
265 20250401 155700 92179280 3010 3010 3010 3010 0
266 20250401 155600 92179280 3010 3010 3010 3010 0
267 20250401 155500 92179280 3010 3010 3010 3010 0
268 20250401 155400 92179280 3010 3010 3010 3010 0
269 20250401 155300 92179280 3010 3010 3010 3010 0
270 20250401 155200 92179280 3010 3010 3010 3010 0
271 20250401 155100 92179280 3010 3010 3010 3010 0
272 20250401 155000 92179280 3010 3010 3010 3010 123
273 20250401 154900 92179280 3010 3010 3010 3010 0
274 20250401 154800 92179280 3010 3010 3010 3010 0
275 20250401 154700 92179280 3010 3010 3010 3010 0
276 20250401 154600 92179280 3010 3010 3010 3010 0
277 20250401 154500 92179280 3010 3010 3010 3010 0
278 20250401 154400 92179280 3010 3010 3010 3010 0
279 20250401 154300 92179280 3010 3010 3010 3010 0
280 20250401 154200 92179280 3010 3010 3010 3010 0
281 20250401 154100 92179280 3010 3010 3010 3010 0
282 20250401 154000 92179280 3010 3010 3010 3010 0
283 20250401 153900 92179280 3010 3010 3010 3010 0
284 20250401 153800 92179280 3010 3010 3010 3010 0
285 20250401 153700 92179280 3010 3010 3010 3010 0
286 20250401 153600 92179280 3010 3010 3010 3010 0
287 20250401 153500 92179280 3010 3010 3010 3010 0
288 20250401 153400 92179280 3010 3010 3010 3010 0
289 20250401 153300 92179280 3010 3010 3010 3010 0
290 20250401 153200 92179280 3010 3010 3010 3010 0
291 20250401 153100 92179280 3010 3010 3010 3010 0
292 20250401 153000 92179280 3010 3010 3010 3010 123
293 20250401 152900 91809050 3010 3010 3010 3010 0
294 20250401 152800 91809050 3010 3010 3010 3010 0
295 20250401 152700 91809050 3010 3010 3010 3010 0
296 20250401 152600 91809050 3010 3010 3010 3010 0
297 20250401 152500 91809050 3010 3010 3010 3010 0
298 20250401 152400 91809050 3010 3010 3010 3010 0
299 20250401 152300 91809050 3010 3010 3010 3010 0
300 20250401 152200 91809050 3010 3010 3010 3010 0
301 20250401 152100 91809050 3010 3010 3010 3010 0
302 20250401 152000 91809050 3010 3010 3010 3010 0
303 20250401 151900 91809050 3010 3000 3010 2995 31
304 20250401 151800 91716030 3010 3015 3015 3000 266
305 20250401 151700 90917745 3000 3005 3015 3000 399
306 20250401 151600 89720710 3015 3005 3015 3005 10
307 20250401 151500 89690650 3015 3015 3015 3015 0
308 20250401 151400 89690650 3015 3015 3015 3015 0
309 20250401 151300 89690650 3015 3015 3015 3015 0
310 20250401 151200 89690650 3015 3015 3015 3015 1
311 20250401 151100 89687635 3010 3010 3010 3010 0
312 20250401 151000 89687635 3010 3010 3010 3010 1400
313 20250401 150900 85473635 3020 3020 3020 3020 0
314 20250401 150800 85473635 3020 3015 3020 3015 93
315 20250401 150700 85193235 3015 3015 3015 3015 0
316 20250401 150600 85193235 3015 3015 3015 3015 0
317 20250401 150500 85193235 3015 3015 3015 3015 0
318 20250401 150400 85193235 3015 3015 3015 3015 0
319 20250401 150300 85193235 3015 3015 3015 3015 0
320 20250401 150200 85193235 3015 3015 3015 3015 0
321 20250401 150100 85193235 3015 3015 3015 3015 2
322 20250401 150000 85187205 3000 3000 3000 3000 0
323 20250401 145900 85187205 3000 3005 3005 3000 791
324 20250401 145800 82813810 3015 3015 3015 3015 33
325 20250401 145700 82714315 3015 3015 3015 3015 0
326 20250401 145600 82714315 3015 3015 3015 3015 0
327 20250401 145500 82714315 3015 3015 3015 3015 0
328 20250401 145400 82714315 3015 3015 3015 3015 1
329 20250401 145300 82711300 3010 3010 3010 3010 1
330 20250401 145200 82708290 3015 3015 3015 3015 0
331 20250401 145100 82708290 3015 3015 3015 3015 0
332 20250401 145000 82708290 3015 3015 3015 3015 0
333 20250401 144900 82708290 3015 3015 3015 3015 0
334 20250401 144800 82708290 3015 3015 3015 3015 0
335 20250401 144700 82708290 3015 3015 3015 3015 0
336 20250401 144600 82708290 3015 3015 3015 3015 0
337 20250401 144500 82708290 3015 3015 3015 3015 0
338 20250401 144400 82708290 3015 3015 3015 3015 0
339 20250401 144300 82708290 3015 3015 3015 3015 0
340 20250401 144200 82708290 3015 3015 3015 3015 0
341 20250401 144100 82708290 3015 3000 3015 3000 888
342 20250401 144000 80043105 3000 3000 3000 3000 0
343 20250401 143900 80043105 3000 3000 3000 3000 0
344 20250401 143800 80043105 3000 3000 3000 3000 0
345 20250401 143700 80043105 3000 3000 3000 3000 0
346 20250401 143600 80043105 3000 3000 3000 3000 0
347 20250401 143500 80043105 3000 3000 3000 3000 0
348 20250401 143400 80043105 3000 3000 3000 3000 0
349 20250401 143300 80043105 3000 3000 3000 3000 0
350 20250401 143200 80043105 3000 3000 3000 3000 0
351 20250401 143100 80043105 3000 3000 3000 3000 0
352 20250401 143000 80043105 3000 2990 3000 2985 301
353 20250401 142900 79144115 3010 3010 3010 3010 0
354 20250401 142800 79144115 3010 3010 3010 3010 0
355 20250401 142700 79144115 3010 3010 3010 3010 0
356 20250401 142600 79144115 3010 2995 3010 2995 201
357 20250401 142500 78542105 3010 3010 3010 3010 1
358 20250401 142400 78539095 2995 2995 3010 2995 13
359 20250401 142300 78500045 3000 2995 3015 2995 19
360 20250401 142200 78442925 3015 3005 3015 3005 15
361 20250401 142100 78397790 3000 3000 3000 3000 2
362 20250401 142000 78391790 3015 3015 3015 3015 0
363 20250401 141900 78391790 3015 3015 3015 3015 0
364 20250401 141800 78391790 3015 3015 3015 3015 0
365 20250401 141700 78391790 3015 3015 3015 3015 0
366 20250401 141600 78391790 3015 3015 3015 3015 0
367 20250401 141500 78391790 3015 3015 3015 3015 0
368 20250401 141400 78391790 3015 3015 3015 3015 0
369 20250401 141300 78391790 3015 3015 3015 3015 1
370 20250401 141200 78388775 3015 2995 3015 2995 2
371 20250401 141100 78382765 3020 3020 3020 3020 0
372 20250401 141000 78382765 3020 3020 3020 3020 0
373 20250401 140900 78382765 3020 3020 3020 3020 0
374 20250401 140800 78382765 3020 3020 3020 3020 0
375 20250401 140700 78382765 3020 3020 3020 3020 0
376 20250401 140600 78382765 3020 3020 3020 3020 0
377 20250401 140500 78382765 3020 3020 3020 3020 0
378 20250401 140400 78382765 3020 3020 3020 3020 0
379 20250401 140300 78382765 3020 3020 3020 3020 0
380 20250401 140200 78382765 3020 3020 3020 3020 0
381 20250401 140100 78382765 3020 3020 3020 3020 0
382 20250401 140000 78382765 3020 3020 3020 3020 0
383 20250401 135900 78382765 3020 3020 3020 3020 0
384 20250401 135800 78382765 3020 3020 3020 3020 0
385 20250401 135700 78382765 3020 3020 3020 3020 0
386 20250401 135600 78382765 3020 3020 3020 3020 0
387 20250401 135500 78382765 3020 3020 3020 3020 0
388 20250401 135400 78382765 3020 3020 3020 3020 0
389 20250401 135300 78382765 3020 3020 3020 3020 0
390 20250401 135200 78382765 3020 3020 3020 3020 0
391 20250401 135100 78382765 3020 3020 3020 3020 0
392 20250401 135000 78382765 3020 3020 3020 3020 0
393 20250401 134900 78382765 3020 3020 3020 3020 0
394 20250401 134800 78382765 3020 3020 3020 3020 0
395 20250401 134700 78382765 3020 3020 3020 3020 0
396 20250401 134600 78382765 3020 3020 3020 3020 0
397 20250401 134500 78382765 3020 3020 3020 3020 0
398 20250401 134400 78382765 3020 3020 3020 3020 0
399 20250401 134300 78382765 3020 3020 3020 3020 0
400 20250401 134200 78382765 3020 3020 3020 3020 0
401 20250401 134100 78382765 3020 3020 3020 3020 0
402 20250401 134000 78382765 3020 3020 3020 3020 0
403 20250401 133900 78382765 3020 3020 3020 3020 0
404 20250401 133800 78382765 3020 3020 3020 3020 0
405 20250401 133700 78382765 3020 3020 3020 3020 0
406 20250401 133600 78382765 3020 3020 3020 3020 1
407 20250401 133500 78379745 3005 3005 3005 3005 6
408 20250401 133400 78361715 3005 3005 3005 3005 0
409 20250401 133300 78361715 3005 3005 3005 3005 0
410 20250401 133200 78361715 3005 3005 3005 3005 1
411 20250401 133100 78358710 3000 3000 3000 3000 0
412 20250401 133000 78358710 3000 3000 3000 3000 0
413 20250401 132900 78358710 3000 3000 3000 3000 0
414 20250401 132800 78358710 3000 3000 3000 3000 0
415 20250401 132700 78358710 3000 3000 3000 3000 0
416 20250401 132600 78358710 3000 3000 3000 3000 0
417 20250401 132500 78358710 3000 3000 3000 3000 0
418 20250401 132400 78358710 3000 3000 3000 3000 1
419 20250401 132300 78355710 3000 3000 3000 3000 0
420 20250401 132200 78355710 3000 3000 3000 3000 0
421 20250401 132100 78355710 3000 3000 3000 3000 0
422 20250401 132000 78355710 3000 3000 3000 3000 0
423 20250401 131900 78355710 3000 3000 3000 3000 0
424 20250401 131800 78355710 3000 3000 3000 3000 0
425 20250401 131700 78355710 3000 3000 3000 3000 0
426 20250401 131600 78355710 3000 3000 3000 3000 0
427 20250401 131500 78355710 3000 3000 3000 3000 0
428 20250401 131400 78355710 3000 3000 3000 3000 0
429 20250401 131300 78355710 3000 3000 3000 3000 0
430 20250401 131200 78355710 3000 3000 3000 3000 0
431 20250401 131100 78355710 3000 3000 3000 3000 0
432 20250401 131000 78355710 3000 3000 3000 3000 0
433 20250401 130900 78355710 3000 2990 3000 2990 3
434 20250401 130800 78346725 2985 2990 2990 2985 2
435 20250401 130700 78340750 3000 2995 3000 2985 24
436 20250401 130600 78268955 3000 3000 3000 3000 163
437 20250401 130500 77779955 3000 3000 3000 3000 0
438 20250401 130400 77779955 3000 3000 3000 3000 0
439 20250401 130300 77779955 3000 3000 3000 3000 1
440 20250401 130200 77776955 2995 2995 2995 2995 0
441 20250401 130100 77776955 2995 2995 2995 2995 0
442 20250401 130000 77776955 2995 2995 2995 2995 194
443 20250401 125900 77195925 3000 3000 3000 3000 1
444 20250401 125800 77192925 2995 2995 2995 2995 2
445 20250401 125700 77186935 3000 3000 3000 2995 4
446 20250401 125600 77174945 2995 3000 3000 2995 13
447 20250401 125500 77135995 3005 3005 3005 3005 6
448 20250401 125400 77117965 3010 3010 3010 3010 0
449 20250401 125300 77117965 3010 3010 3010 3010 0
450 20250401 125200 77117965 3010 3010 3010 3010 0
451 20250401 125100 77117965 3010 3005 3010 3005 3
452 20250401 125000 77108945 3005 3005 3005 3005 0
453 20250401 124900 77108945 3005 3005 3005 3005 0
454 20250401 124800 77108945 3005 3005 3005 3005 0
455 20250401 124700 77108945 3005 3005 3005 3005 29
456 20250401 124600 77021800 3005 3010 3010 3005 47
457 20250401 124500 76880500 3015 3015 3015 3015 1
458 20250401 124400 76877485 3020 3020 3020 3020 0
459 20250401 124300 76877485 3020 3020 3020 3020 0
460 20250401 124200 76877485 3020 3020 3020 3020 1
461 20250401 124100 76874465 3025 3025 3025 3025 0
462 20250401 124000 76874465 3025 3025 3025 3025 0
463 20250401 123900 76874465 3025 3025 3025 3025 0
464 20250401 123800 76874465 3025 3005 3025 3005 2
465 20250401 123700 76868435 3025 3025 3025 3025 0
466 20250401 123600 76868435 3025 3025 3025 3025 0
467 20250401 123500 76868435 3025 3025 3025 3025 1
468 20250401 123400 76865410 3005 3005 3005 3005 23
469 20250401 123300 76796295 3025 3025 3025 3025 0
470 20250401 123200 76796295 3025 3025 3025 3025 0
471 20250401 123100 76796295 3025 3025 3025 3025 0
472 20250401 123000 76796295 3025 3025 3025 3025 0
473 20250401 122900 76796295 3025 3025 3025 3025 0
474 20250401 122800 76796295 3025 3025 3025 3025 1
475 20250401 122700 76793270 3010 3010 3010 3010 200
476 20250401 122600 76191270 3010 3010 3010 3010 33
477 20250401 122500 76091940 3025 3025 3025 3025 330
478 20250401 122400 75093690 3030 3030 3030 3030 0
479 20250401 122300 75093690 3030 3030 3030 3030 0
480 20250401 122200 75093690 3030 3030 3030 3030 0
481 20250401 122100 75093690 3030 3030 3030 3030 0
482 20250401 122000 75093690 3030 3030 3030 3030 0
483 20250401 121900 75093690 3030 3030 3030 3030 0
484 20250401 121800 75093690 3030 3030 3030 3030 0
485 20250401 121700 75093690 3030 3030 3030 3030 0
486 20250401 121600 75093690 3030 3030 3030 3030 0
487 20250401 121500 75093690 3030 3030 3030 3030 0
488 20250401 121400 75093690 3030 3030 3030 3030 0
489 20250401 121300 75093690 3030 3030 3030 3030 0
490 20250401 121200 75093690 3030 3030 3030 3030 0
491 20250401 121100 75093690 3030 3030 3030 3030 0
492 20250401 121000 75093690 3030 3030 3030 3030 0
493 20250401 120900 75093690 3030 3030 3030 3030 0
494 20250401 120800 75093690 3030 3030 3030 3030 0
495 20250401 120700 75093690 3030 3030 3030 3030 0
496 20250401 120600 75093690 3030 3030 3030 3030 0
497 20250401 120500 75093690 3030 3030 3030 3030 0
498 20250401 120400 75093690 3030 3030 3030 3030 0
499 20250401 120300 75093690 3030 3030 3030 3030 0
500 20250401 120200 75093690 3030 3030 3030 3030 0
501 20250401 120100 75093690 3030 3030 3030 3030 0
502 20250401 120000 75093690 3030 3030 3030 3030 0
503 20250401 115900 75093690 3030 3010 3030 3010 554
504 20250401 115800 73424710 3035 3035 3035 3035 0
505 20250401 115700 73424710 3035 3035 3035 3035 43
506 20250401 115600 73294205 3035 3035 3035 3035 0
507 20250401 115500 73294205 3035 3015 3035 3015 504
508 20250401 115400 71774565 3035 3020 3035 3020 501
509 20250401 115300 70261530 3040 3040 3040 3040 0
510 20250401 115200 70261530 3040 3035 3040 3035 226
511 20250401 115100 69574890 3035 3035 3035 3035 308
512 20250401 115000 68640110 3035 3035 3035 3035 40
513 20250401 114900 68518710 3030 3030 3030 3030 0
514 20250401 114800 68518710 3030 3030 3030 3030 0
515 20250401 114700 68518710 3030 3030 3030 3030 0
516 20250401 114600 68518710 3030 3030 3030 3030 0
517 20250401 114500 68518710 3030 3035 3035 3030 6
518 20250401 114400 68500505 3030 3030 3030 3030 33
519 20250401 114300 68400515 3030 3030 3030 3030 133
520 20250401 114200 67997525 3030 3030 3030 3030 0
521 20250401 114100 67997525 3030 3030 3030 3030 16
522 20250401 114000 67949045 3030 3030 3030 3030 0
523 20250401 113900 67949045 3030 3030 3030 3030 10
524 20250401 113800 67918745 3025 3025 3025 3025 0
525 20250401 113700 67918745 3025 3025 3025 3025 0
526 20250401 113600 67918745 3025 3025 3025 3025 324
527 20250401 113500 66938645 3030 3030 3030 3030 0
528 20250401 113400 66938645 3030 3030 3030 3030 0
529 20250401 113300 66938645 3030 3030 3030 3030 1
530 20250401 113200 66935615 3025 3025 3025 3025 6
531 20250401 113100 66917465 3025 3015 3025 3015 967
532 20250401 113000 63997625 3015 3015 3015 3015 0
533 20250401 112900 63997625 3015 3015 3015 3015 0
534 20250401 112800 63997625 3015 3015 3015 3015 0
535 20250401 112700 63997625 3015 3015 3015 3015 0
536 20250401 112600 63997625 3015 3015 3015 3015 0
537 20250401 112500 63997625 3015 3015 3015 3015 0
538 20250401 112400 63997625 3015 3015 3015 3015 0
539 20250401 112300 63997625 3015 3015 3015 3015 0
540 20250401 112200 63997625 3015 3015 3015 3015 0
541 20250401 112100 63997625 3015 3015 3015 3015 0
542 20250401 112000 63997625 3015 3015 3015 3015 0
543 20250401 111900 63997625 3015 3015 3015 3015 0
544 20250401 111800 63997625 3015 3015 3015 3015 1
545 20250401 111700 63994610 3010 3010 3010 3010 99
546 20250401 111600 63696620 3005 3005 3005 3005 0
547 20250401 111500 63696620 3005 3005 3005 3005 0
548 20250401 111400 63696620 3005 3005 3005 3005 18
549 20250401 111300 63642530 3010 3010 3010 3010 0
550 20250401 111200 63642530 3010 3010 3010 3010 0
551 20250401 111100 63642530 3010 3010 3010 3010 0
552 20250401 111000 63642530 3010 3010 3010 3010 1
553 20250401 110900 63639520 2995 2995 2995 2995 2
554 20250401 110800 63633530 3020 3020 3020 3020 0
555 20250401 110700 63633530 3020 3020 3020 3020 0
556 20250401 110600 63633530 3020 3020 3020 3020 0
557 20250401 110500 63633530 3020 3020 3020 3020 0
558 20250401 110400 63633530 3020 3020 3020 3020 0
559 20250401 110300 63633530 3020 3020 3020 3020 0
560 20250401 110200 63633530 3020 3020 3020 3020 0
561 20250401 110100 63633530 3020 3020 3020 3020 0
562 20250401 110000 63633530 3020 3020 3020 3020 0
563 20250401 105900 63633530 3020 3020 3020 3020 0
564 20250401 105800 63633530 3020 3020 3020 3020 0
565 20250401 105700 63633530 3020 3020 3020 3020 50
566 20250401 105600 63482530 3020 3005 3020 3005 31
567 20250401 105500 63389210 3000 2990 3000 2990 767
568 20250401 105400 61089815 2990 2990 2990 2990 1
569 20250401 105300 61086825 2985 2980 2985 2980 361
570 20250401 105200 60010285 2980 2980 2980 2980 0
571 20250401 105100 60010285 2980 2980 2980 2980 0
572 20250401 105000 60010285 2980 2980 2980 2980 0
573 20250401 104900 60010285 2980 2980 2980 2980 0
574 20250401 104800 60010285 2980 2980 2980 2980 0
575 20250401 104700 60010285 2980 2980 2980 2980 0
576 20250401 104600 60010285 2980 2980 2980 2980 0
577 20250401 104500 60010285 2980 2980 2980 2980 2
578 20250401 104400 60004325 2980 2980 2980 2980 10
579 20250401 104300 59974525 2980 2980 2980 2980 0
580 20250401 104200 59974525 2980 2980 2980 2980 0
581 20250401 104100 59974525 2980 2980 2980 2980 0
582 20250401 104000 59974525 2980 2980 2980 2980 0
583 20250401 103900 59974525 2980 2980 2980 2980 0
584 20250401 103800 59974525 2980 2980 2980 2980 0
585 20250401 103700 59974525 2980 2980 2980 2980 0
586 20250401 103600 59974525 2980 2980 2980 2980 0
587 20250401 103500 59974525 2980 2980 2980 2980 1
588 20250401 103400 59971545 2960 2960 2960 2960 0
589 20250401 103300 59971545 2960 2960 2960 2960 0
590 20250401 103200 59971545 2960 2960 2960 2960 0
591 20250401 103100 59971545 2960 2960 2960 2960 0
592 20250401 103000 59971545 2960 2960 2960 2960 0
593 20250401 102900 59971545 2960 2960 2960 2960 0
594 20250401 102800 59971545 2960 2960 2960 2960 200
595 20250401 102700 59379545 2960 2960 2960 2960 15
596 20250401 102600 59335145 2980 2980 2980 2980 0
597 20250401 102500 59335145 2980 2980 2980 2980 0
598 20250401 102400 59335145 2980 2980 2980 2980 0
599 20250401 102300 59335145 2980 2980 2980 2980 0
600 20250401 102200 59335145 2980 2980 2980 2980 0
601 20250401 102100 59335145 2980 2980 2980 2980 0
602 20250401 102000 59335145 2980 2980 2980 2980 0
603 20250401 101900 59335145 2980 2980 2980 2980 0
604 20250401 101800 59335145 2980 2980 2980 2980 2
605 20250401 101700 59329185 2960 2960 2960 2960 4
606 20250401 101600 59317345 2980 2980 2980 2980 0
607 20250401 101500 59317345 2980 2980 2980 2980 0
608 20250401 101400 59317345 2980 2980 2980 2980 1
609 20250401 101300 59314365 2975 2975 2975 2975 0
610 20250401 101200 59314365 2975 2975 2975 2975 0
611 20250401 101100 59314365 2975 2975 2975 2975 101
612 20250401 101000 59013890 2975 2975 2975 2975 0
613 20250401 100900 59013890 2975 2975 2975 2975 0
614 20250401 100800 59013890 2975 2975 2975 2975 0
615 20250401 100700 59013890 2975 2975 2975 2975 1
616 20250401 100600 59010915 2965 2965 2965 2965 0
617 20250401 100500 59010915 2965 2965 2965 2965 0
618 20250401 100400 59010915 2965 2965 2965 2965 0
619 20250401 100300 59010915 2965 2965 2965 2965 0
620 20250401 100200 59010915 2965 2965 2965 2965 378
621 20250401 100100 57890145 2965 2965 2965 2965 1
622 20250401 100000 57887180 2960 2960 2960 2960 83
623 20250401 095900 57641500 2965 2965 2965 2965 0
624 20250401 095800 57641500 2965 2965 2965 2965 0
625 20250401 095700 57641500 2965 2965 2965 2965 36
626 20250401 095600 57534760 2965 2965 2965 2965 4
627 20250401 095500 57522900 2960 2965 2965 2960 4
628 20250401 095400 57511050 2970 2970 2970 2970 0
629 20250401 095300 57511050 2970 2970 2970 2970 0
630 20250401 095200 57511050 2970 2970 2970 2970 0
631 20250401 095100 57511050 2970 2970 2970 2970 0
632 20250401 095000 57511050 2970 2970 2970 2970 2
633 20250401 094900 57505110 2970 2970 2970 2970 0
634 20250401 094800 57505110 2970 2970 2970 2960 7
635 20250401 094700 57484330 2970 2970 2970 2970 0
636 20250401 094600 57484330 2970 2970 2970 2970 1
637 20250401 094500 57481360 2960 2970 2970 2960 2
638 20250401 094400 57475430 2955 2955 2955 2955 0
639 20250401 094300 57475430 2955 2955 2955 2955 203
640 20250401 094200 56875565 2960 2960 2960 2960 0
641 20250401 094100 56875565 2960 2965 2965 2960 12
642 20250401 094000 56840035 2960 2960 2960 2960 0
643 20250401 093900 56840035 2960 2960 2960 2960 0
644 20250401 093800 56840035 2960 2960 2960 2960 0
645 20250401 093700 56840035 2960 2960 2960 2960 0
646 20250401 093600 56840035 2960 2960 2960 2960 0
647 20250401 093500 56840035 2960 2960 2960 2960 86
648 20250401 093400 56585475 2960 2960 2960 2960 15
649 20250401 093300 56541075 2970 2970 2970 2970 60
650 20250401 093200 56362875 2970 2970 2970 2970 0
651 20250401 093100 56362875 2970 2970 2970 2970 0
652 20250401 093000 56362875 2970 2970 2970 2970 0
653 20250401 092900 56362875 2970 2970 2970 2970 0
654 20250401 092800 56362875 2970 2970 2970 2970 183
655 20250401 092700 55819365 2975 2975 2975 2975 202
656 20250401 092600 55218415 2985 2985 2985 2985 0
657 20250401 092500 55218415 2985 2985 2990 2985 63
658 20250401 092400 55030355 2985 2985 2985 2985 0
659 20250401 092300 55030355 2985 2985 2985 2985 51
660 20250401 092200 54878120 2990 2990 2990 2975 482
661 20250401 092100 53442625 2990 2990 2990 2990 0
662 20250401 092000 53442625 2990 2990 2990 2990 1
663 20250401 091900 53439635 2985 2985 2985 2985 64
664 20250401 091800 53248595 2985 2985 2985 2985 232
665 20250401 091700 52556075 2985 2985 2985 2985 79
666 20250401 091600 52320260 2985 2985 2985 2985 0
667 20250401 091500 52320260 2985 2985 2985 2985 79
668 20250401 091400 52084445 2985 2985 2985 2985 0
669 20250401 091300 52084445 2985 2985 2985 2985 0
670 20250401 091200 52084445 2985 2985 2985 2985 65
671 20250401 091100 51890420 2980 2980 2980 2980 6
672 20250401 091000 51872540 2995 2995 2995 2995 2
673 20250401 090900 51866550 2995 2970 2995 2970 2002
674 20250401 090800 45905600 2975 2970 2975 2970 48
675 20250401 090700 45763025 2980 2980 2980 2980 0
676 20250401 090600 45763025 2980 2980 2980 2980 0
677 20250401 090500 45763025 2980 2980 2980 2980 0
678 20250401 090400 45763025 2980 2955 2980 2950 501
679 20250401 090300 44283615 2960 2985 2985 2960 462
680 20250401 090200 42916070 2980 2965 2980 2965 1826
681 20250401 090100 37492840 2950 2950 2950 2950 0
682 20250401 090000 37492840 2950 2910 2950 2910 12884