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

685
105330/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,685 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,202300,180299935,3750,3750,3750,3750,338
20250401,202200,180299935,3750,3750,3750,3750,0
20250401,202100,180299935,3750,3750,3750,3750,0
20250401,202000,180299935,3750,3750,3750,3750,0
20250401,201900,180299935,3750,3750,3750,3750,0
20250401,201800,180299935,3750,3750,3750,3750,0
20250401,201700,180299935,3750,3750,3750,3750,0
20250401,201600,180299935,3750,3750,3750,3750,0
20250401,201500,180299935,3750,3750,3750,3750,0
20250401,201400,180299935,3750,3750,3750,3750,0
20250401,201300,180299935,3750,3750,3750,3750,0
20250401,201200,180299935,3750,3750,3750,3750,0
20250401,201100,180299935,3750,3750,3750,3750,0
20250401,201000,180299935,3750,3750,3750,3750,0
20250401,200900,180299935,3750,3750,3750,3750,0
20250401,200800,180299935,3750,3750,3750,3750,0
20250401,200700,180299935,3750,3750,3750,3750,0
20250401,200600,180299935,3750,3750,3750,3750,0
20250401,200500,180299935,3750,3750,3750,3750,0
20250401,200400,180299935,3750,3750,3750,3750,0
20250401,200300,180299935,3750,3750,3750,3750,0
20250401,200200,180299935,3750,3750,3750,3750,0
20250401,200100,180299935,3750,3750,3750,3750,0
20250401,200000,180299935,3750,3750,3750,3750,0
20250401,195900,180299935,3750,3750,3750,3750,0
20250401,195800,180299935,3750,3750,3750,3750,0
20250401,195700,180299935,3750,3750,3750,3750,0
20250401,195600,180299935,3750,3750,3750,3750,0
20250401,195500,180299935,3750,3750,3750,3750,0
20250401,195400,180299935,3750,3750,3750,3750,0
20250401,195300,180299935,3750,3750,3750,3750,338
20250401,195200,180299935,3750,3750,3750,3750,0
20250401,195100,180299935,3750,3750,3750,3750,0
20250401,195000,180299935,3750,3750,3750,3750,0
20250401,194900,180299935,3750,3750,3750,3750,0
20250401,194800,180299935,3750,3750,3750,3750,0
20250401,194700,180299935,3750,3750,3750,3750,0
20250401,194600,180299935,3750,3750,3750,3750,0
20250401,194500,180299935,3750,3750,3750,3750,0
20250401,194400,180299935,3750,3750,3750,3750,0
20250401,194300,180299935,3750,3750,3750,3750,0
20250401,194200,180299935,3750,3750,3750,3750,0
20250401,194100,180299935,3750,3750,3750,3750,0
20250401,194000,180299935,3750,3750,3750,3750,0
20250401,193900,180299935,3750,3750,3750,3750,0
20250401,193800,180299935,3750,3750,3750,3750,0
20250401,193700,180299935,3750,3750,3750,3750,0
20250401,193600,180299935,3750,3750,3750,3750,0
20250401,193500,180299935,3750,3750,3750,3750,0
20250401,193400,180299935,3750,3750,3750,3750,0
20250401,193300,180299935,3750,3750,3750,3750,0
20250401,193200,180299935,3750,3750,3750,3750,0
20250401,193100,180299935,3750,3750,3750,3750,0
20250401,193000,180299935,3750,3750,3750,3750,0
20250401,192900,180299935,3750,3750,3750,3750,0
20250401,192800,180299935,3750,3750,3750,3750,0
20250401,192700,180299935,3750,3750,3750,3750,0
20250401,192600,180299935,3750,3750,3750,3750,0
20250401,192500,180299935,3750,3750,3750,3750,0
20250401,192400,180299935,3750,3750,3750,3750,0
20250401,192300,180299935,3750,3750,3750,3750,338
20250401,192200,180299935,3750,3750,3750,3750,0
20250401,192100,180299935,3750,3750,3750,3750,0
20250401,192000,180299935,3750,3750,3750,3750,0
20250401,191900,180299935,3750,3750,3750,3750,0
20250401,191800,180299935,3750,3750,3750,3750,0
20250401,191700,180299935,3750,3750,3750,3750,0
20250401,191600,180299935,3750,3750,3750,3750,0
20250401,191500,180299935,3750,3750,3750,3750,0
20250401,191400,180299935,3750,3750,3750,3750,0
20250401,191300,180299935,3750,3750,3750,3750,0
20250401,191200,180299935,3750,3750,3750,3750,0
20250401,191100,180299935,3750,3750,3750,3750,0
20250401,191000,180299935,3750,3750,3750,3750,0
20250401,190900,180299935,3750,3750,3750,3750,0
20250401,190800,180299935,3750,3750,3750,3750,0
20250401,190700,180299935,3750,3750,3750,3750,0
20250401,190600,180299935,3750,3750,3750,3750,0
20250401,190500,180299935,3750,3750,3750,3750,0
20250401,190400,180299935,3750,3750,3750,3750,0
20250401,190300,180299935,3750,3750,3750,3750,0
20250401,190200,180299935,3750,3750,3750,3750,0
20250401,190100,180299935,3750,3750,3750,3750,0
20250401,190000,180299935,3750,3750,3750,3750,0
20250401,185900,180299935,3750,3750,3750,3750,0
20250401,185800,180299935,3750,3750,3750,3750,0
20250401,185700,180299935,3750,3750,3750,3750,0
20250401,185600,180299935,3750,3750,3750,3750,0
20250401,185500,180299935,3750,3750,3750,3750,0
20250401,185400,180299935,3750,3750,3750,3750,0
20250401,185300,180299935,3750,3750,3750,3750,338
20250401,185200,180299935,3750,3750,3750,3750,0
20250401,185100,180299935,3750,3750,3750,3750,0
20250401,185000,180299935,3750,3750,3750,3750,0
20250401,184900,180299935,3750,3750,3750,3750,0
20250401,184800,180299935,3750,3750,3750,3750,0
20250401,184700,180299935,3750,3750,3750,3750,0
20250401,184600,180299935,3750,3750,3750,3750,0
20250401,184500,180299935,3750,3750,3750,3750,0
20250401,184400,180299935,3750,3750,3750,3750,0
20250401,184300,180299935,3750,3750,3750,3750,0
20250401,184200,180299935,3750,3750,3750,3750,0
20250401,184100,180299935,3750,3750,3750,3750,0
20250401,184000,180299935,3750,3750,3750,3750,0
20250401,183900,180299935,3750,3750,3750,3750,0
20250401,183800,180299935,3750,3750,3750,3750,0
20250401,183700,180299935,3750,3750,3750,3750,0
20250401,183600,180299935,3750,3750,3750,3750,0
20250401,183500,180299935,3750,3750,3750,3750,0
20250401,183400,180299935,3750,3750,3750,3750,0
20250401,183300,180299935,3750,3750,3750,3750,0
20250401,183200,180299935,3750,3750,3750,3750,0
20250401,183100,180299935,3750,3750,3750,3750,0
20250401,183000,180299935,3750,3750,3750,3750,0
20250401,182900,180299935,3750,3750,3750,3750,0
20250401,182800,180299935,3750,3750,3750,3750,0
20250401,182700,180299935,3750,3750,3750,3750,0
20250401,182600,180299935,3750,3750,3750,3750,0
20250401,182500,180299935,3750,3750,3750,3750,0
20250401,182400,180299935,3750,3750,3750,3750,0
20250401,182300,180299935,3750,3750,3750,3750,338
20250401,182200,180299935,3750,3750,3750,3750,0
20250401,182100,180299935,3750,3750,3750,3750,0
20250401,182000,180299935,3750,3750,3750,3750,0
20250401,181900,180299935,3750,3750,3750,3750,0
20250401,181800,180299935,3750,3750,3750,3750,0
20250401,181700,180299935,3750,3750,3750,3750,0
20250401,181600,180299935,3750,3750,3750,3750,0
20250401,181500,180299935,3750,3750,3750,3750,0
20250401,181400,180299935,3750,3750,3750,3750,0
20250401,181300,180299935,3750,3750,3750,3750,0
20250401,181200,180299935,3750,3750,3750,3750,0
20250401,181100,180299935,3750,3750,3750,3750,0
20250401,181000,180299935,3750,3750,3750,3750,0
20250401,180900,180299935,3750,3750,3750,3750,0
20250401,180800,180299935,3750,3750,3750,3750,0
20250401,180700,180299935,3750,3750,3750,3750,0
20250401,180600,180299935,3750,3750,3750,3750,0
20250401,180500,180299935,3750,3750,3750,3750,0
20250401,180400,180299935,3750,3750,3750,3750,0
20250401,180300,180299935,3750,3750,3750,3750,0
20250401,180200,180299935,3750,3750,3750,3750,0
20250401,180100,180299935,3750,3750,3750,3750,0
20250401,180000,180299935,3750,3750,3750,3750,0
20250401,175900,180299935,3750,3750,3750,3750,0
20250401,175800,180299935,3750,3750,3750,3750,0
20250401,175700,180299935,3750,3750,3750,3750,0
20250401,175600,180299935,3750,3750,3750,3750,0
20250401,175500,180299935,3750,3750,3750,3750,0
20250401,175400,180299935,3750,3750,3750,3750,0
20250401,175300,180299935,3750,3750,3750,3750,338
20250401,175200,180299935,3750,3750,3750,3750,0
20250401,175100,180299935,3750,3750,3750,3750,0
20250401,175000,180299935,3750,3750,3750,3750,0
20250401,174900,180299935,3750,3750,3750,3750,0
20250401,174800,180299935,3750,3750,3750,3750,0
20250401,174700,180299935,3750,3750,3750,3750,0
20250401,174600,180299935,3750,3750,3750,3750,0
20250401,174500,180299935,3750,3750,3750,3750,0
20250401,174400,180299935,3750,3750,3750,3750,0
20250401,174300,180299935,3750,3750,3750,3750,0
20250401,174200,180299935,3750,3750,3750,3750,0
20250401,174100,180299935,3750,3750,3750,3750,0
20250401,174000,180299935,3750,3750,3750,3750,0
20250401,173900,180299935,3750,3750,3750,3750,0
20250401,173800,180299935,3750,3750,3750,3750,0
20250401,173700,180299935,3750,3750,3750,3750,0
20250401,173600,180299935,3750,3750,3750,3750,0
20250401,173500,180299935,3750,3750,3750,3750,0
20250401,173400,180299935,3750,3750,3750,3750,0
20250401,173300,180299935,3750,3750,3750,3750,0
20250401,173200,180299935,3750,3750,3750,3750,0
20250401,173100,180299935,3750,3750,3750,3750,0
20250401,173000,180299935,3750,3750,3750,3750,0
20250401,172900,180299935,3750,3750,3750,3750,0
20250401,172800,180299935,3750,3750,3750,3750,0
20250401,172700,180299935,3750,3750,3750,3750,0
20250401,172600,180299935,3750,3750,3750,3750,0
20250401,172500,180299935,3750,3750,3750,3750,0
20250401,172400,180299935,3750,3750,3750,3750,0
20250401,172300,180299935,3750,3750,3750,3750,338
20250401,172200,180299935,3750,3750,3750,3750,0
20250401,172100,180299935,3750,3750,3750,3750,0
20250401,172000,180299935,3750,3750,3750,3750,0
20250401,171900,180299935,3750,3750,3750,3750,0
20250401,171800,180299935,3750,3750,3750,3750,0
20250401,171700,180299935,3750,3750,3750,3750,0
20250401,171600,180299935,3750,3750,3750,3750,0
20250401,171500,180299935,3750,3750,3750,3750,0
20250401,171400,180299935,3750,3750,3750,3750,0
20250401,171300,180299935,3750,3750,3750,3750,0
20250401,171200,180299935,3750,3750,3750,3750,0
20250401,171100,180299935,3750,3750,3750,3750,0
20250401,171000,180299935,3750,3750,3750,3750,0
20250401,170900,180299935,3750,3750,3750,3750,0
20250401,170800,180299935,3750,3750,3750,3750,0
20250401,170700,180299935,3750,3750,3750,3750,0
20250401,170600,180299935,3750,3750,3750,3750,0
20250401,170500,180299935,3750,3750,3750,3750,0
20250401,170400,180299935,3750,3750,3750,3750,0
20250401,170300,180299935,3750,3750,3750,3750,0
20250401,170200,180299935,3750,3750,3750,3750,0
20250401,170100,180299935,3750,3750,3750,3750,0
20250401,170000,180299935,3750,3750,3750,3750,0
20250401,165900,180299935,3750,3750,3750,3750,0
20250401,165800,180299935,3750,3750,3750,3750,0
20250401,165700,180299935,3750,3750,3750,3750,0
20250401,165600,180299935,3750,3750,3750,3750,0
20250401,165500,180299935,3750,3750,3750,3750,0
20250401,165400,180299935,3750,3750,3750,3750,0
20250401,165300,180299935,3750,3750,3750,3750,338
20250401,165200,180299935,3750,3750,3750,3750,0
20250401,165100,180299935,3750,3750,3750,3750,0
20250401,165000,180299935,3750,3750,3750,3750,0
20250401,164900,180299935,3750,3750,3750,3750,0
20250401,164800,180299935,3750,3750,3750,3750,0
20250401,164700,180299935,3750,3750,3750,3750,0
20250401,164600,180299935,3750,3750,3750,3750,0
20250401,164500,180299935,3750,3750,3750,3750,0
20250401,164400,180299935,3750,3750,3750,3750,0
20250401,164300,180299935,3750,3750,3750,3750,0
20250401,164200,180299935,3750,3750,3750,3750,0
20250401,164100,180299935,3750,3750,3750,3750,0
20250401,164000,180299935,3750,3750,3750,3750,0
20250401,163900,180299935,3750,3750,3750,3750,0
20250401,163800,180299935,3750,3750,3750,3750,0
20250401,163700,180299935,3750,3750,3750,3750,0
20250401,163600,180299935,3750,3750,3750,3750,0
20250401,163500,180299935,3750,3750,3750,3750,0
20250401,163400,180299935,3750,3750,3750,3750,0
20250401,163300,180299935,3750,3750,3750,3750,0
20250401,163200,180299935,3750,3750,3750,3750,0
20250401,163100,180299935,3750,3750,3750,3750,0
20250401,163000,180299935,3750,3750,3750,3750,0
20250401,162900,180299935,3750,3750,3750,3750,0
20250401,162800,180299935,3750,3750,3750,3750,0
20250401,162700,180299935,3750,3750,3750,3750,0
20250401,162600,180299935,3750,3750,3750,3750,0
20250401,162500,180299935,3750,3750,3750,3750,0
20250401,162400,180299935,3750,3750,3750,3750,0
20250401,162300,180299935,3750,3750,3750,3750,338
20250401,162200,180299935,3750,3750,3750,3750,0
20250401,162100,180299935,3750,3750,3750,3750,0
20250401,162000,180299935,3750,3750,3750,3750,0
20250401,161900,180299935,3750,3750,3750,3750,0
20250401,161800,180299935,3750,3750,3750,3750,0
20250401,161700,180299935,3750,3750,3750,3750,0
20250401,161600,180299935,3750,3750,3750,3750,0
20250401,161500,180299935,3750,3750,3750,3750,0
20250401,161400,180299935,3750,3750,3750,3750,0
20250401,161300,180299935,3750,3750,3750,3750,0
20250401,161200,180299935,3750,3750,3750,3750,0
20250401,161100,180299935,3750,3750,3750,3750,0
20250401,161000,180299935,3750,3750,3750,3750,0
20250401,160900,180299935,3750,3750,3750,3750,0
20250401,160800,180299935,3750,3750,3750,3750,0
20250401,160700,180299935,3750,3750,3750,3750,0
20250401,160600,180299935,3750,3750,3750,3750,0
20250401,160500,180299935,3750,3750,3750,3750,0
20250401,160400,180299935,3750,3750,3750,3750,0
20250401,160300,180299935,3750,3750,3750,3750,0
20250401,160200,180299935,3750,3750,3750,3750,0
20250401,160100,180299935,3750,3750,3750,3750,0
20250401,160000,180299935,3750,3750,3750,3750,0
20250401,155900,180299935,3750,3750,3750,3750,0
20250401,155800,180299935,3750,3750,3750,3750,0
20250401,155700,180299935,3750,3750,3750,3750,0
20250401,155600,180299935,3750,3750,3750,3750,0
20250401,155500,180299935,3750,3750,3750,3750,0
20250401,155400,180299935,3750,3750,3750,3750,0
20250401,155300,180299935,3750,3750,3750,3750,338
20250401,155200,180299935,3750,3750,3750,3750,0
20250401,155100,180299935,3750,3750,3750,3750,0
20250401,155000,180299935,3750,3750,3750,3750,0
20250401,154900,180299935,3750,3750,3750,3750,0
20250401,154800,180299935,3750,3750,3750,3750,0
20250401,154700,180299935,3750,3750,3750,3750,0
20250401,154600,180299935,3750,3750,3750,3750,0
20250401,154500,180299935,3750,3750,3750,3750,0
20250401,154400,180299935,3750,3750,3750,3750,0
20250401,154300,180299935,3750,3750,3750,3750,0
20250401,154200,180299935,3750,3750,3750,3750,0
20250401,154100,180299935,3750,3750,3750,3750,0
20250401,154000,180299935,3750,3750,3750,3750,0
20250401,153900,180299935,3750,3750,3750,3750,0
20250401,153800,180299935,3750,3750,3750,3750,0
20250401,153700,180299935,3750,3750,3750,3750,0
20250401,153600,180299935,3750,3750,3750,3750,0
20250401,153500,180299935,3750,3750,3750,3750,0
20250401,153400,180299935,3750,3750,3750,3750,0
20250401,153300,180299935,3750,3750,3750,3750,0
20250401,153200,180299935,3750,3750,3750,3750,0
20250401,153100,180299935,3750,3750,3750,3750,0
20250401,153000,180299935,3750,3750,3750,3750,338
20250401,152900,179032435,3750,3750,3750,3750,0
20250401,152800,179032435,3750,3750,3750,3750,0
20250401,152700,179032435,3750,3750,3750,3750,0
20250401,152600,179032435,3750,3750,3750,3750,0
20250401,152500,179032435,3750,3750,3750,3750,0
20250401,152400,179032435,3750,3750,3750,3750,0
20250401,152300,179032435,3750,3750,3750,3750,0
20250401,152200,179032435,3750,3750,3750,3750,0
20250401,152100,179032435,3750,3750,3750,3750,0
20250401,152000,179032435,3750,3750,3750,3750,0
20250401,151900,179032435,3750,3750,3750,3750,0
20250401,151800,179032435,3750,3750,3750,3750,0
20250401,151700,179032435,3750,3750,3750,3750,0
20250401,151600,179032435,3750,3750,3750,3750,0
20250401,151500,179032435,3750,3750,3750,3750,0
20250401,151400,179032435,3750,3740,3750,3740,2
20250401,151300,179024945,3750,3750,3750,3750,0
20250401,151200,179024945,3750,3750,3750,3750,0
20250401,151100,179024945,3750,3750,3750,3750,0
20250401,151000,179024945,3750,3750,3750,3750,0
20250401,150900,179024945,3750,3750,3750,3750,0
20250401,150800,179024945,3750,3765,3765,3750,126
20250401,150700,178552415,3730,3755,3755,3730,91
20250401,150600,178211775,3765,3765,3765,3765,0
20250401,150500,178211775,3765,3765,3765,3765,0
20250401,150400,178211775,3765,3765,3765,3765,0
20250401,150300,178211775,3765,3765,3765,3765,80
20250401,150200,177910575,3775,3765,3775,3765,302
20250401,150100,176773530,3765,3765,3765,3765,0
20250401,150000,176773530,3765,3760,3765,3760,3
20250401,145900,176762240,3750,3750,3750,3750,67
20250401,145800,176510990,3765,3765,3765,3765,0
20250401,145700,176510990,3765,3765,3765,3765,70
20250401,145600,176247440,3765,3765,3765,3765,0
20250401,145500,176247440,3765,3765,3765,3765,0
20250401,145400,176247440,3765,3765,3765,3765,0
20250401,145300,176247440,3765,3765,3765,3765,0
20250401,145200,176247440,3765,3765,3765,3765,0
20250401,145100,176247440,3765,3765,3765,3765,0
20250401,145000,176247440,3765,3765,3765,3765,224
20250401,144900,175404080,3785,3785,3785,3785,0
20250401,144800,175404080,3785,3785,3785,3785,0
20250401,144700,175404080,3785,3785,3785,3785,0
20250401,144600,175404080,3785,3785,3785,3785,0
20250401,144500,175404080,3785,3785,3785,3785,0
20250401,144400,175404080,3785,3785,3785,3785,0
20250401,144300,175404080,3785,3785,3785,3785,0
20250401,144200,175404080,3785,3785,3785,3785,0
20250401,144100,175404080,3785,3785,3785,3785,0
20250401,144000,175404080,3785,3785,3785,3785,0
20250401,143900,175404080,3785,3785,3785,3785,197
20250401,143800,174658435,3795,3795,3795,3795,0
20250401,143700,174658435,3795,3795,3795,3795,0
20250401,143600,174658435,3795,3790,3795,3790,1226
20250401,143500,170006190,3795,3795,3795,3795,0
20250401,143400,170006190,3795,3795,3795,3795,0
20250401,143300,170006190,3795,3795,3795,3795,0
20250401,143200,170006190,3795,3795,3795,3795,0
20250401,143100,170006190,3795,3795,3795,3795,12
20250401,143000,169960650,3795,3790,3795,3790,10
20250401,142900,169922740,3790,3765,3790,3765,56
20250401,142800,169710670,3790,3790,3790,3790,0
20250401,142700,169710670,3790,3795,3795,3790,32
20250401,142600,169589235,3800,3790,3800,3765,67
20250401,142500,169335395,3800,3795,3800,3795,30
20250401,142400,169221520,3800,3795,3800,3795,1000
20250401,142300,165423875,3800,3775,3800,3775,3007
20250401,142200,154021435,3780,3770,3780,3770,170
20250401,142100,153380065,3775,3770,3775,3770,20
20250401,142000,153304655,3750,3750,3750,3750,87
20250401,141900,152978405,3775,3775,3775,3775,0
20250401,141800,152978405,3775,3775,3775,3775,0
20250401,141700,152978405,3775,3775,3775,3775,0
20250401,141600,152978405,3775,3775,3775,3775,0
20250401,141500,152978405,3775,3775,3775,3775,0
20250401,141400,152978405,3775,3775,3775,3775,0
20250401,141300,152978405,3775,3775,3775,3775,0
20250401,141200,152978405,3775,3770,3775,3770,10
20250401,141100,152940675,3770,3770,3770,3770,20
20250401,141000,152865275,3775,3765,3775,3765,80
20250401,140900,152563835,3760,3760,3760,3760,117
20250401,140800,152123915,3760,3760,3760,3760,0
20250401,140700,152123915,3760,3745,3760,3740,33
20250401,140600,152000400,3765,3765,3765,3765,0
20250401,140500,152000400,3765,3750,3765,3750,110
20250401,140400,151587285,3750,3750,3750,3745,127
20250401,140300,151111145,3770,3770,3770,3770,0
20250401,140200,151111145,3770,3770,3770,3770,0
20250401,140100,151111145,3770,3770,3770,3770,0
20250401,140000,151111145,3770,3770,3770,3770,0
20250401,135900,151111145,3770,3770,3770,3770,0
20250401,135800,151111145,3770,3770,3770,3770,0
20250401,135700,151111145,3770,3770,3770,3770,0
20250401,135600,151111145,3770,3770,3770,3770,0
20250401,135500,151111145,3770,3770,3770,3770,0
20250401,135400,151111145,3770,3770,3770,3770,0
20250401,135300,151111145,3770,3770,3770,3770,0
20250401,135200,151111145,3770,3770,3770,3770,0
20250401,135100,151111145,3770,3770,3770,3770,2
20250401,135000,151103605,3770,3770,3770,3770,0
20250401,134900,151103605,3770,3770,3770,3770,0
20250401,134800,151103605,3770,3770,3770,3770,0
20250401,134700,151103605,3770,3770,3770,3770,0
20250401,134600,151103605,3770,3770,3770,3770,0
20250401,134500,151103605,3770,3770,3770,3770,0
20250401,134400,151103605,3770,3770,3770,3770,0
20250401,134300,151103605,3770,3770,3770,3770,0
20250401,134200,151103605,3770,3770,3770,3770,22
20250401,134100,151020665,3770,3770,3770,3770,0
20250401,134000,151020665,3770,3770,3770,3770,0
20250401,133900,151020665,3770,3770,3770,3770,0
20250401,133800,151020665,3770,3770,3770,3770,0
20250401,133700,151020665,3770,3770,3770,3770,0
20250401,133600,151020665,3770,3770,3770,3770,50
20250401,133500,150832165,3775,3775,3775,3775,0
20250401,133400,150832165,3775,3775,3775,3775,0
20250401,133300,150832165,3775,3775,3775,3775,1
20250401,133200,150828390,3750,3775,3775,3750,221
20250401,133100,149998115,3775,3775,3775,3775,0
20250401,133000,149998115,3775,3775,3775,3775,0
20250401,132900,149998115,3775,3775,3775,3775,0
20250401,132800,149998115,3775,3775,3775,3775,0
20250401,132700,149998115,3775,3775,3775,3775,0
20250401,132600,149998115,3775,3775,3775,3775,0
20250401,132500,149998115,3775,3775,3775,3775,50
20250401,132400,149809365,3780,3780,3780,3780,0
20250401,132300,149809365,3780,3780,3780,3780,0
20250401,132200,149809365,3780,3780,3780,3780,1
20250401,132100,149805585,3790,3790,3790,3790,0
20250401,132000,149805585,3790,3790,3790,3790,1
20250401,131900,149801795,3750,3770,3800,3750,9593
20250401,131800,113509890,3770,3770,3770,3770,0
20250401,131700,113509890,3770,3765,3770,3765,319
20250401,131600,112307885,3765,3760,3765,3760,48
20250401,131500,112127245,3745,3745,3745,3745,60
20250401,131400,111902545,3760,3760,3760,3760,0
20250401,131300,111902545,3760,3760,3760,3760,24
20250401,131200,111812305,3745,3745,3745,3745,1
20250401,131100,111808560,3765,3765,3765,3765,33
20250401,131000,111684315,3775,3775,3775,3775,0
20250401,130900,111684315,3775,3775,3775,3775,0
20250401,130800,111684315,3775,3775,3775,3775,0
20250401,130700,111684315,3775,3775,3775,3775,0
20250401,130600,111684315,3775,3775,3775,3775,0
20250401,130500,111684315,3775,3775,3775,3775,42
20250401,130400,111525765,3775,3760,3775,3760,1170
20250401,130300,107114800,3760,3760,3760,3760,0
20250401,130200,107114800,3760,3760,3760,3760,10
20250401,130100,107077200,3760,3760,3760,3760,0
20250401,130000,107077200,3760,3760,3760,3760,0
20250401,125900,107077200,3760,3760,3760,3760,0
20250401,125800,107077200,3760,3760,3760,3760,0
20250401,125700,107077200,3760,3765,3765,3760,51
20250401,125600,106885235,3765,3750,3765,3750,66
20250401,125500,106637535,3755,3755,3755,3755,0
20250401,125400,106637535,3755,3735,3755,3735,8
20250401,125300,106607555,3735,3735,3735,3735,1
20250401,125200,106603820,3760,3760,3760,3720,284
20250401,125100,105545965,3765,3765,3765,3765,0
20250401,125000,105545965,3765,3765,3765,3765,1
20250401,124900,105542200,3740,3740,3740,3740,0
20250401,124800,105542200,3740,3740,3740,3740,400
20250401,124700,104046200,3765,3765,3765,3765,0
20250401,124600,104046200,3765,3765,3765,3765,0
20250401,124500,104046200,3765,3765,3765,3765,0
20250401,124400,104046200,3765,3760,3765,3760,50
20250401,124300,103858070,3765,3755,3765,3755,796
20250401,124200,100866765,3755,3755,3755,3755,0
20250401,124100,100866765,3755,3755,3755,3755,1
20250401,124000,100863010,3745,3745,3745,3745,20
20250401,123900,100788110,3745,3745,3745,3745,1
20250401,123800,100784365,3730,3745,3745,3730,515
20250401,123700,98862885,3745,3745,3745,3745,0
20250401,123600,98862885,3745,3745,3745,3745,0
20250401,123500,98862885,3745,3745,3745,3745,2
20250401,123400,98855395,3735,3740,3740,3735,85
20250401,123300,98537655,3740,3735,3740,3735,55
20250401,123200,98332015,3735,3735,3735,3735,16
20250401,123100,98272255,3745,3745,3745,3745,0
20250401,123000,98272255,3745,3745,3745,3745,0
20250401,122900,98272255,3745,3745,3745,3745,1
20250401,122800,98268510,3735,3735,3735,3735,0
20250401,122700,98268510,3735,3745,3745,3735,124
20250401,122600,97805360,3740,3745,3745,3740,129
20250401,122500,97322870,3755,3755,3755,3755,0
20250401,122400,97322870,3755,3755,3755,3755,1
20250401,122300,97319115,3745,3750,3750,3745,31
20250401,122200,97202995,3755,3755,3755,3755,90
20250401,122100,96865045,3750,3755,3755,3745,3
20250401,122000,96853795,3750,3750,3750,3750,2
20250401,121900,96846295,3760,3760,3760,3760,64
20250401,121800,96605655,3760,3760,3760,3760,0
20250401,121700,96605655,3760,3760,3760,3760,186
20250401,121600,95906295,3760,3760,3760,3760,0
20250401,121500,95906295,3760,3760,3760,3760,0
20250401,121400,95906295,3760,3760,3760,3760,20
20250401,121300,95831095,3755,3755,3755,3755,0
20250401,121200,95831095,3755,3755,3755,3755,0
20250401,121100,95831095,3755,3755,3755,3755,28
20250401,121000,95725955,3755,3755,3755,3755,20
20250401,120900,95650855,3755,3755,3755,3755,0
20250401,120800,95650855,3755,3760,3760,3755,117
20250401,120700,95211500,3745,3745,3745,3745,48
20250401,120600,95031740,3775,3775,3775,3775,0
20250401,120500,95031740,3775,3765,3775,3765,2
20250401,120400,95024200,3760,3760,3760,3760,0
20250401,120300,95024200,3760,3770,3770,3760,125
20250401,120200,94554180,3765,3765,3765,3765,0
20250401,120100,94554180,3765,3765,3765,3765,5
20250401,120000,94535355,3760,3745,3760,3745,7
20250401,115900,94509065,3745,3755,3775,3740,70
20250401,115800,94246330,3760,3745,3760,3745,89
20250401,115700,93911975,3755,3750,3755,3750,104
20250401,115600,93521960,3740,3745,3745,3740,25
20250401,115500,93428430,3745,3740,3750,3740,1018
20250401,115400,89619895,3735,3725,3735,3725,3201
20250401,115300,77689540,3725,3725,3725,3725,50
20250401,115200,77503290,3725,3725,3725,3710,5
20250401,115100,77484710,3725,3725,3725,3725,2
20250401,115000,77477260,3720,3710,3720,3707,3318
20250401,114900,65155380,3710,3705,3710,3705,2
20250401,114800,65147965,3710,3710,3710,3710,0
20250401,114700,65147965,3710,3710,3710,3710,0
20250401,114600,65147965,3710,3710,3710,3710,2
20250401,114500,65140545,3715,3715,3715,3715,2
20250401,114400,65133115,3700,3695,3715,3695,3105
20250401,114300,53629870,3700,3695,3700,3695,503
20250401,114200,51771100,3695,3695,3695,3695,0
20250401,114100,51771100,3695,3695,3695,3695,0
20250401,114000,51771100,3695,3690,3695,3690,52
20250401,113900,51579210,3690,3690,3690,3690,2
20250401,113800,51571830,3685,3685,3685,3685,504
20250401,113700,49714590,3685,3685,3685,3685,0
20250401,113600,49714590,3685,3685,3685,3685,0
20250401,113500,49714590,3685,3685,3685,3685,0
20250401,113400,49714590,3685,3685,3685,3685,0
20250401,113300,49714590,3685,3685,3685,3685,0
20250401,113200,49714590,3685,3685,3685,3685,0
20250401,113100,49714590,3685,3685,3685,3685,0
20250401,113000,49714590,3685,3685,3685,3685,0
20250401,112900,49714590,3685,3685,3685,3685,0
20250401,112800,49714590,3685,3685,3685,3685,0
20250401,112700,49714590,3685,3685,3685,3685,0
20250401,112600,49714590,3685,3685,3685,3685,0
20250401,112500,49714590,3685,3685,3685,3685,2
20250401,112400,49707220,3680,3680,3680,3680,553
20250401,112300,47672180,3680,3680,3680,3680,0
20250401,112200,47672180,3680,3680,3680,3680,0
20250401,112100,47672180,3680,3680,3680,3680,301
20250401,112000,46564500,3680,3680,3680,3680,438
20250401,111900,44952660,3680,3680,3680,3680,6
20250401,111800,44930580,3675,3675,3675,3675,133
20250401,111700,44441805,3675,3675,3675,3675,0
20250401,111600,44441805,3675,3675,3675,3675,0
20250401,111500,44441805,3675,3675,3675,3675,2
20250401,111400,44434455,3650,3650,3650,3650,10
20250401,111300,44397955,3680,3680,3680,3680,0
20250401,111200,44397955,3680,3680,3680,3680,271
20250401,111100,43400675,3680,3680,3680,3680,0
20250401,111000,43400675,3680,3680,3680,3680,0
20250401,110900,43400675,3680,3680,3680,3680,0
20250401,110800,43400675,3680,3680,3680,3680,0
20250401,110700,43400675,3680,3680,3680,3680,2
20250401,110600,43393315,3675,3675,3675,3675,0
20250401,110500,43393315,3675,3675,3675,3675,55
20250401,110400,43191190,3675,3675,3675,3675,0
20250401,110300,43191190,3675,3675,3675,3675,0
20250401,110200,43191190,3675,3675,3675,3675,0
20250401,110100,43191190,3675,3675,3675,3675,2
20250401,110000,43183840,3660,3660,3660,3660,1
20250401,105900,43180180,3670,3665,3670,3665,34
20250401,105800,43055410,3665,3665,3665,3665,4
20250401,105700,43040750,3675,3675,3675,3675,0
20250401,105600,43040750,3675,3675,3675,3675,0
20250401,105500,43040750,3675,3675,3675,3675,0
20250401,105400,43040750,3675,3675,3675,3675,0
20250401,105300,43040750,3675,3675,3675,3675,0
20250401,105200,43040750,3675,3675,3675,3675,0
20250401,105100,43040750,3675,3675,3675,3675,0
20250401,105000,43040750,3675,3675,3675,3675,32
20250401,104900,42923150,3675,3675,3675,3675,100
20250401,104800,42555650,3675,3660,3675,3660,821
20250401,104700,39545785,3660,3655,3660,3655,28
20250401,104600,39443435,3645,3645,3645,3645,52
20250401,104500,39253895,3655,3655,3655,3655,2
20250401,104400,39246585,3650,3650,3650,3650,8
20250401,104300,39217385,3645,3645,3645,3645,101
20250401,104200,38849240,3645,3640,3645,3640,467
20250401,104100,37149350,3640,3640,3640,3640,0
20250401,104000,37149350,3640,3640,3640,3640,10
20250401,103900,37112950,3640,3640,3640,3640,0
20250401,103800,37112950,3640,3630,3640,3630,202
20250401,103700,36379425,3630,3630,3630,3630,0
20250401,103600,36379425,3630,3630,3630,3630,0
20250401,103500,36379425,3630,3630,3630,3630,0
20250401,103400,36379425,3630,3630,3630,3630,0
20250401,103300,36379425,3630,3630,3630,3630,0
20250401,103200,36379425,3630,3630,3630,3630,0
20250401,103100,36379425,3630,3625,3630,3620,115
20250401,103000,35962550,3625,3625,3625,3625,0
20250401,102900,35962550,3625,3625,3625,3625,0
20250401,102800,35962550,3625,3625,3625,3625,0
20250401,102700,35962550,3625,3625,3625,3625,0
20250401,102600,35962550,3625,3625,3625,3625,1
20250401,102500,35958925,3625,3625,3625,3625,0
20250401,102400,35958925,3625,3625,3625,3625,0
20250401,102300,35958925,3625,3625,3625,3625,40
20250401,102200,35813925,3625,3625,3625,3625,0
20250401,102100,35813925,3625,3625,3625,3625,0
20250401,102000,35813925,3625,3625,3625,3625,0
20250401,101900,35813925,3625,3625,3625,3625,0
20250401,101800,35813925,3625,3625,3625,3625,0
20250401,101700,35813925,3625,3625,3625,3625,0
20250401,101600,35813925,3625,3625,3625,3625,2
20250401,101500,35806675,3620,3620,3620,3620,1
20250401,101400,35803055,3625,3625,3625,3625,0
20250401,101300,35803055,3625,3625,3625,3625,0
20250401,101200,35803055,3625,3625,3625,3625,0
20250401,101100,35803055,3625,3620,3625,3620,40
20250401,101000,35658245,3620,3620,3620,3620,2
20250401,100900,35651005,3620,3620,3620,3620,0
20250401,100800,35651005,3620,3620,3620,3620,0
20250401,100700,35651005,3620,3620,3620,3620,0
20250401,100600,35651005,3620,3620,3620,3620,2
20250401,100500,35643765,3610,3615,3615,3610,2
20250401,100400,35636540,3620,3620,3620,3620,0
20250401,100300,35636540,3620,3620,3620,3620,1
20250401,100200,35632920,3620,3615,3620,3615,33
20250401,100100,35513620,3615,3615,3615,3615,0
20250401,100000,35513620,3615,3615,3615,3615,0
20250401,095900,35513620,3615,3615,3615,3615,0
20250401,095800,35513620,3615,3615,3615,3615,0
20250401,095700,35513620,3615,3615,3615,3615,0
20250401,095600,35513620,3615,3615,3615,3615,0
20250401,095500,35513620,3615,3600,3615,3600,197
20250401,095400,34803915,3600,3600,3600,3600,0
20250401,095300,34803915,3600,3600,3600,3600,0
20250401,095200,34803915,3600,3600,3600,3600,0
20250401,095100,34803915,3600,3600,3600,3600,0
20250401,095000,34803915,3600,3600,3600,3600,0
20250401,094900,34803915,3600,3600,3600,3600,0
20250401,094800,34803915,3600,3585,3600,3585,25
20250401,094700,34714060,3600,3600,3600,3600,277
20250401,094600,33716860,3600,3600,3600,3600,0
20250401,094500,33716860,3600,3585,3600,3585,3
20250401,094400,33706075,3610,3610,3610,3610,1
20250401,094300,33702465,3590,3590,3590,3590,1
20250401,094200,33698875,3595,3615,3615,3595,2491
20250401,094100,24725360,3645,3645,3645,3645,0
20250401,094000,24725360,3645,3645,3645,3645,0
20250401,093900,24725360,3645,3645,3645,3645,0
20250401,093800,24725360,3645,3645,3645,3645,2
20250401,093700,24718070,3650,3650,3650,3650,0
20250401,093600,24718070,3650,3650,3650,3650,0
20250401,093500,24718070,3650,3650,3650,3650,0
20250401,093400,24718070,3650,3650,3650,3650,0
20250401,093300,24718070,3650,3650,3650,3650,0
20250401,093200,24718070,3650,3640,3650,3640,280
20250401,093100,23696160,3655,3620,3655,3620,277
20250401,093000,22692225,3615,3620,3620,3615,88
20250401,092900,22374100,3625,3625,3625,3625,0
20250401,092800,22374100,3625,3625,3625,3625,0
20250401,092700,22374100,3625,3625,3625,3625,0
20250401,092600,22374100,3625,3625,3625,3625,19
20250401,092500,22305225,3625,3625,3625,3625,0
20250401,092400,22305225,3625,3625,3625,3625,0
20250401,092300,22305225,3625,3625,3625,3625,0
20250401,092200,22305225,3625,3625,3625,3625,7
20250401,092100,22279850,3625,3625,3625,3625,3
20250401,092000,22268975,3625,3625,3625,3625,1409
20250401,091900,17161350,3625,3630,3630,3625,668
20250401,091800,14738180,3640,3645,3645,3640,417
20250401,091700,13219170,3675,3675,3680,3675,1557
20250401,091600,7496910,3680,3680,3680,3680,0
20250401,091500,7496910,3680,3680,3680,3680,0
20250401,091400,7496910,3680,3680,3680,3680,0
20250401,091300,7496910,3680,3680,3680,3680,406
20250401,091200,6002830,3680,3680,3680,3680,30
20250401,091100,5892430,3680,3670,3680,3670,2
20250401,091000,5885080,3675,3675,3675,3675,0
20250401,090900,5885080,3675,3675,3675,3675,0
20250401,090800,5885080,3675,3675,3675,3675,0
20250401,090700,5885080,3675,3675,3675,3675,0
20250401,090600,5885080,3675,3675,3675,3675,0
20250401,090500,5885080,3675,3670,3675,3670,63
20250401,090400,5653730,3670,3670,3670,3670,1
20250401,090300,5650060,3655,3655,3655,3655,0
20250401,090200,5650060,3655,3655,3655,3655,454
20250401,090100,3990690,3685,3695,3700,3685,392
20250401,090000,2545635,3700,3620,3700,3620,700
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 202300 180299935 3750 3750 3750 3750 338
3 20250401 202200 180299935 3750 3750 3750 3750 0
4 20250401 202100 180299935 3750 3750 3750 3750 0
5 20250401 202000 180299935 3750 3750 3750 3750 0
6 20250401 201900 180299935 3750 3750 3750 3750 0
7 20250401 201800 180299935 3750 3750 3750 3750 0
8 20250401 201700 180299935 3750 3750 3750 3750 0
9 20250401 201600 180299935 3750 3750 3750 3750 0
10 20250401 201500 180299935 3750 3750 3750 3750 0
11 20250401 201400 180299935 3750 3750 3750 3750 0
12 20250401 201300 180299935 3750 3750 3750 3750 0
13 20250401 201200 180299935 3750 3750 3750 3750 0
14 20250401 201100 180299935 3750 3750 3750 3750 0
15 20250401 201000 180299935 3750 3750 3750 3750 0
16 20250401 200900 180299935 3750 3750 3750 3750 0
17 20250401 200800 180299935 3750 3750 3750 3750 0
18 20250401 200700 180299935 3750 3750 3750 3750 0
19 20250401 200600 180299935 3750 3750 3750 3750 0
20 20250401 200500 180299935 3750 3750 3750 3750 0
21 20250401 200400 180299935 3750 3750 3750 3750 0
22 20250401 200300 180299935 3750 3750 3750 3750 0
23 20250401 200200 180299935 3750 3750 3750 3750 0
24 20250401 200100 180299935 3750 3750 3750 3750 0
25 20250401 200000 180299935 3750 3750 3750 3750 0
26 20250401 195900 180299935 3750 3750 3750 3750 0
27 20250401 195800 180299935 3750 3750 3750 3750 0
28 20250401 195700 180299935 3750 3750 3750 3750 0
29 20250401 195600 180299935 3750 3750 3750 3750 0
30 20250401 195500 180299935 3750 3750 3750 3750 0
31 20250401 195400 180299935 3750 3750 3750 3750 0
32 20250401 195300 180299935 3750 3750 3750 3750 338
33 20250401 195200 180299935 3750 3750 3750 3750 0
34 20250401 195100 180299935 3750 3750 3750 3750 0
35 20250401 195000 180299935 3750 3750 3750 3750 0
36 20250401 194900 180299935 3750 3750 3750 3750 0
37 20250401 194800 180299935 3750 3750 3750 3750 0
38 20250401 194700 180299935 3750 3750 3750 3750 0
39 20250401 194600 180299935 3750 3750 3750 3750 0
40 20250401 194500 180299935 3750 3750 3750 3750 0
41 20250401 194400 180299935 3750 3750 3750 3750 0
42 20250401 194300 180299935 3750 3750 3750 3750 0
43 20250401 194200 180299935 3750 3750 3750 3750 0
44 20250401 194100 180299935 3750 3750 3750 3750 0
45 20250401 194000 180299935 3750 3750 3750 3750 0
46 20250401 193900 180299935 3750 3750 3750 3750 0
47 20250401 193800 180299935 3750 3750 3750 3750 0
48 20250401 193700 180299935 3750 3750 3750 3750 0
49 20250401 193600 180299935 3750 3750 3750 3750 0
50 20250401 193500 180299935 3750 3750 3750 3750 0
51 20250401 193400 180299935 3750 3750 3750 3750 0
52 20250401 193300 180299935 3750 3750 3750 3750 0
53 20250401 193200 180299935 3750 3750 3750 3750 0
54 20250401 193100 180299935 3750 3750 3750 3750 0
55 20250401 193000 180299935 3750 3750 3750 3750 0
56 20250401 192900 180299935 3750 3750 3750 3750 0
57 20250401 192800 180299935 3750 3750 3750 3750 0
58 20250401 192700 180299935 3750 3750 3750 3750 0
59 20250401 192600 180299935 3750 3750 3750 3750 0
60 20250401 192500 180299935 3750 3750 3750 3750 0
61 20250401 192400 180299935 3750 3750 3750 3750 0
62 20250401 192300 180299935 3750 3750 3750 3750 338
63 20250401 192200 180299935 3750 3750 3750 3750 0
64 20250401 192100 180299935 3750 3750 3750 3750 0
65 20250401 192000 180299935 3750 3750 3750 3750 0
66 20250401 191900 180299935 3750 3750 3750 3750 0
67 20250401 191800 180299935 3750 3750 3750 3750 0
68 20250401 191700 180299935 3750 3750 3750 3750 0
69 20250401 191600 180299935 3750 3750 3750 3750 0
70 20250401 191500 180299935 3750 3750 3750 3750 0
71 20250401 191400 180299935 3750 3750 3750 3750 0
72 20250401 191300 180299935 3750 3750 3750 3750 0
73 20250401 191200 180299935 3750 3750 3750 3750 0
74 20250401 191100 180299935 3750 3750 3750 3750 0
75 20250401 191000 180299935 3750 3750 3750 3750 0
76 20250401 190900 180299935 3750 3750 3750 3750 0
77 20250401 190800 180299935 3750 3750 3750 3750 0
78 20250401 190700 180299935 3750 3750 3750 3750 0
79 20250401 190600 180299935 3750 3750 3750 3750 0
80 20250401 190500 180299935 3750 3750 3750 3750 0
81 20250401 190400 180299935 3750 3750 3750 3750 0
82 20250401 190300 180299935 3750 3750 3750 3750 0
83 20250401 190200 180299935 3750 3750 3750 3750 0
84 20250401 190100 180299935 3750 3750 3750 3750 0
85 20250401 190000 180299935 3750 3750 3750 3750 0
86 20250401 185900 180299935 3750 3750 3750 3750 0
87 20250401 185800 180299935 3750 3750 3750 3750 0
88 20250401 185700 180299935 3750 3750 3750 3750 0
89 20250401 185600 180299935 3750 3750 3750 3750 0
90 20250401 185500 180299935 3750 3750 3750 3750 0
91 20250401 185400 180299935 3750 3750 3750 3750 0
92 20250401 185300 180299935 3750 3750 3750 3750 338
93 20250401 185200 180299935 3750 3750 3750 3750 0
94 20250401 185100 180299935 3750 3750 3750 3750 0
95 20250401 185000 180299935 3750 3750 3750 3750 0
96 20250401 184900 180299935 3750 3750 3750 3750 0
97 20250401 184800 180299935 3750 3750 3750 3750 0
98 20250401 184700 180299935 3750 3750 3750 3750 0
99 20250401 184600 180299935 3750 3750 3750 3750 0
100 20250401 184500 180299935 3750 3750 3750 3750 0
101 20250401 184400 180299935 3750 3750 3750 3750 0
102 20250401 184300 180299935 3750 3750 3750 3750 0
103 20250401 184200 180299935 3750 3750 3750 3750 0
104 20250401 184100 180299935 3750 3750 3750 3750 0
105 20250401 184000 180299935 3750 3750 3750 3750 0
106 20250401 183900 180299935 3750 3750 3750 3750 0
107 20250401 183800 180299935 3750 3750 3750 3750 0
108 20250401 183700 180299935 3750 3750 3750 3750 0
109 20250401 183600 180299935 3750 3750 3750 3750 0
110 20250401 183500 180299935 3750 3750 3750 3750 0
111 20250401 183400 180299935 3750 3750 3750 3750 0
112 20250401 183300 180299935 3750 3750 3750 3750 0
113 20250401 183200 180299935 3750 3750 3750 3750 0
114 20250401 183100 180299935 3750 3750 3750 3750 0
115 20250401 183000 180299935 3750 3750 3750 3750 0
116 20250401 182900 180299935 3750 3750 3750 3750 0
117 20250401 182800 180299935 3750 3750 3750 3750 0
118 20250401 182700 180299935 3750 3750 3750 3750 0
119 20250401 182600 180299935 3750 3750 3750 3750 0
120 20250401 182500 180299935 3750 3750 3750 3750 0
121 20250401 182400 180299935 3750 3750 3750 3750 0
122 20250401 182300 180299935 3750 3750 3750 3750 338
123 20250401 182200 180299935 3750 3750 3750 3750 0
124 20250401 182100 180299935 3750 3750 3750 3750 0
125 20250401 182000 180299935 3750 3750 3750 3750 0
126 20250401 181900 180299935 3750 3750 3750 3750 0
127 20250401 181800 180299935 3750 3750 3750 3750 0
128 20250401 181700 180299935 3750 3750 3750 3750 0
129 20250401 181600 180299935 3750 3750 3750 3750 0
130 20250401 181500 180299935 3750 3750 3750 3750 0
131 20250401 181400 180299935 3750 3750 3750 3750 0
132 20250401 181300 180299935 3750 3750 3750 3750 0
133 20250401 181200 180299935 3750 3750 3750 3750 0
134 20250401 181100 180299935 3750 3750 3750 3750 0
135 20250401 181000 180299935 3750 3750 3750 3750 0
136 20250401 180900 180299935 3750 3750 3750 3750 0
137 20250401 180800 180299935 3750 3750 3750 3750 0
138 20250401 180700 180299935 3750 3750 3750 3750 0
139 20250401 180600 180299935 3750 3750 3750 3750 0
140 20250401 180500 180299935 3750 3750 3750 3750 0
141 20250401 180400 180299935 3750 3750 3750 3750 0
142 20250401 180300 180299935 3750 3750 3750 3750 0
143 20250401 180200 180299935 3750 3750 3750 3750 0
144 20250401 180100 180299935 3750 3750 3750 3750 0
145 20250401 180000 180299935 3750 3750 3750 3750 0
146 20250401 175900 180299935 3750 3750 3750 3750 0
147 20250401 175800 180299935 3750 3750 3750 3750 0
148 20250401 175700 180299935 3750 3750 3750 3750 0
149 20250401 175600 180299935 3750 3750 3750 3750 0
150 20250401 175500 180299935 3750 3750 3750 3750 0
151 20250401 175400 180299935 3750 3750 3750 3750 0
152 20250401 175300 180299935 3750 3750 3750 3750 338
153 20250401 175200 180299935 3750 3750 3750 3750 0
154 20250401 175100 180299935 3750 3750 3750 3750 0
155 20250401 175000 180299935 3750 3750 3750 3750 0
156 20250401 174900 180299935 3750 3750 3750 3750 0
157 20250401 174800 180299935 3750 3750 3750 3750 0
158 20250401 174700 180299935 3750 3750 3750 3750 0
159 20250401 174600 180299935 3750 3750 3750 3750 0
160 20250401 174500 180299935 3750 3750 3750 3750 0
161 20250401 174400 180299935 3750 3750 3750 3750 0
162 20250401 174300 180299935 3750 3750 3750 3750 0
163 20250401 174200 180299935 3750 3750 3750 3750 0
164 20250401 174100 180299935 3750 3750 3750 3750 0
165 20250401 174000 180299935 3750 3750 3750 3750 0
166 20250401 173900 180299935 3750 3750 3750 3750 0
167 20250401 173800 180299935 3750 3750 3750 3750 0
168 20250401 173700 180299935 3750 3750 3750 3750 0
169 20250401 173600 180299935 3750 3750 3750 3750 0
170 20250401 173500 180299935 3750 3750 3750 3750 0
171 20250401 173400 180299935 3750 3750 3750 3750 0
172 20250401 173300 180299935 3750 3750 3750 3750 0
173 20250401 173200 180299935 3750 3750 3750 3750 0
174 20250401 173100 180299935 3750 3750 3750 3750 0
175 20250401 173000 180299935 3750 3750 3750 3750 0
176 20250401 172900 180299935 3750 3750 3750 3750 0
177 20250401 172800 180299935 3750 3750 3750 3750 0
178 20250401 172700 180299935 3750 3750 3750 3750 0
179 20250401 172600 180299935 3750 3750 3750 3750 0
180 20250401 172500 180299935 3750 3750 3750 3750 0
181 20250401 172400 180299935 3750 3750 3750 3750 0
182 20250401 172300 180299935 3750 3750 3750 3750 338
183 20250401 172200 180299935 3750 3750 3750 3750 0
184 20250401 172100 180299935 3750 3750 3750 3750 0
185 20250401 172000 180299935 3750 3750 3750 3750 0
186 20250401 171900 180299935 3750 3750 3750 3750 0
187 20250401 171800 180299935 3750 3750 3750 3750 0
188 20250401 171700 180299935 3750 3750 3750 3750 0
189 20250401 171600 180299935 3750 3750 3750 3750 0
190 20250401 171500 180299935 3750 3750 3750 3750 0
191 20250401 171400 180299935 3750 3750 3750 3750 0
192 20250401 171300 180299935 3750 3750 3750 3750 0
193 20250401 171200 180299935 3750 3750 3750 3750 0
194 20250401 171100 180299935 3750 3750 3750 3750 0
195 20250401 171000 180299935 3750 3750 3750 3750 0
196 20250401 170900 180299935 3750 3750 3750 3750 0
197 20250401 170800 180299935 3750 3750 3750 3750 0
198 20250401 170700 180299935 3750 3750 3750 3750 0
199 20250401 170600 180299935 3750 3750 3750 3750 0
200 20250401 170500 180299935 3750 3750 3750 3750 0
201 20250401 170400 180299935 3750 3750 3750 3750 0
202 20250401 170300 180299935 3750 3750 3750 3750 0
203 20250401 170200 180299935 3750 3750 3750 3750 0
204 20250401 170100 180299935 3750 3750 3750 3750 0
205 20250401 170000 180299935 3750 3750 3750 3750 0
206 20250401 165900 180299935 3750 3750 3750 3750 0
207 20250401 165800 180299935 3750 3750 3750 3750 0
208 20250401 165700 180299935 3750 3750 3750 3750 0
209 20250401 165600 180299935 3750 3750 3750 3750 0
210 20250401 165500 180299935 3750 3750 3750 3750 0
211 20250401 165400 180299935 3750 3750 3750 3750 0
212 20250401 165300 180299935 3750 3750 3750 3750 338
213 20250401 165200 180299935 3750 3750 3750 3750 0
214 20250401 165100 180299935 3750 3750 3750 3750 0
215 20250401 165000 180299935 3750 3750 3750 3750 0
216 20250401 164900 180299935 3750 3750 3750 3750 0
217 20250401 164800 180299935 3750 3750 3750 3750 0
218 20250401 164700 180299935 3750 3750 3750 3750 0
219 20250401 164600 180299935 3750 3750 3750 3750 0
220 20250401 164500 180299935 3750 3750 3750 3750 0
221 20250401 164400 180299935 3750 3750 3750 3750 0
222 20250401 164300 180299935 3750 3750 3750 3750 0
223 20250401 164200 180299935 3750 3750 3750 3750 0
224 20250401 164100 180299935 3750 3750 3750 3750 0
225 20250401 164000 180299935 3750 3750 3750 3750 0
226 20250401 163900 180299935 3750 3750 3750 3750 0
227 20250401 163800 180299935 3750 3750 3750 3750 0
228 20250401 163700 180299935 3750 3750 3750 3750 0
229 20250401 163600 180299935 3750 3750 3750 3750 0
230 20250401 163500 180299935 3750 3750 3750 3750 0
231 20250401 163400 180299935 3750 3750 3750 3750 0
232 20250401 163300 180299935 3750 3750 3750 3750 0
233 20250401 163200 180299935 3750 3750 3750 3750 0
234 20250401 163100 180299935 3750 3750 3750 3750 0
235 20250401 163000 180299935 3750 3750 3750 3750 0
236 20250401 162900 180299935 3750 3750 3750 3750 0
237 20250401 162800 180299935 3750 3750 3750 3750 0
238 20250401 162700 180299935 3750 3750 3750 3750 0
239 20250401 162600 180299935 3750 3750 3750 3750 0
240 20250401 162500 180299935 3750 3750 3750 3750 0
241 20250401 162400 180299935 3750 3750 3750 3750 0
242 20250401 162300 180299935 3750 3750 3750 3750 338
243 20250401 162200 180299935 3750 3750 3750 3750 0
244 20250401 162100 180299935 3750 3750 3750 3750 0
245 20250401 162000 180299935 3750 3750 3750 3750 0
246 20250401 161900 180299935 3750 3750 3750 3750 0
247 20250401 161800 180299935 3750 3750 3750 3750 0
248 20250401 161700 180299935 3750 3750 3750 3750 0
249 20250401 161600 180299935 3750 3750 3750 3750 0
250 20250401 161500 180299935 3750 3750 3750 3750 0
251 20250401 161400 180299935 3750 3750 3750 3750 0
252 20250401 161300 180299935 3750 3750 3750 3750 0
253 20250401 161200 180299935 3750 3750 3750 3750 0
254 20250401 161100 180299935 3750 3750 3750 3750 0
255 20250401 161000 180299935 3750 3750 3750 3750 0
256 20250401 160900 180299935 3750 3750 3750 3750 0
257 20250401 160800 180299935 3750 3750 3750 3750 0
258 20250401 160700 180299935 3750 3750 3750 3750 0
259 20250401 160600 180299935 3750 3750 3750 3750 0
260 20250401 160500 180299935 3750 3750 3750 3750 0
261 20250401 160400 180299935 3750 3750 3750 3750 0
262 20250401 160300 180299935 3750 3750 3750 3750 0
263 20250401 160200 180299935 3750 3750 3750 3750 0
264 20250401 160100 180299935 3750 3750 3750 3750 0
265 20250401 160000 180299935 3750 3750 3750 3750 0
266 20250401 155900 180299935 3750 3750 3750 3750 0
267 20250401 155800 180299935 3750 3750 3750 3750 0
268 20250401 155700 180299935 3750 3750 3750 3750 0
269 20250401 155600 180299935 3750 3750 3750 3750 0
270 20250401 155500 180299935 3750 3750 3750 3750 0
271 20250401 155400 180299935 3750 3750 3750 3750 0
272 20250401 155300 180299935 3750 3750 3750 3750 338
273 20250401 155200 180299935 3750 3750 3750 3750 0
274 20250401 155100 180299935 3750 3750 3750 3750 0
275 20250401 155000 180299935 3750 3750 3750 3750 0
276 20250401 154900 180299935 3750 3750 3750 3750 0
277 20250401 154800 180299935 3750 3750 3750 3750 0
278 20250401 154700 180299935 3750 3750 3750 3750 0
279 20250401 154600 180299935 3750 3750 3750 3750 0
280 20250401 154500 180299935 3750 3750 3750 3750 0
281 20250401 154400 180299935 3750 3750 3750 3750 0
282 20250401 154300 180299935 3750 3750 3750 3750 0
283 20250401 154200 180299935 3750 3750 3750 3750 0
284 20250401 154100 180299935 3750 3750 3750 3750 0
285 20250401 154000 180299935 3750 3750 3750 3750 0
286 20250401 153900 180299935 3750 3750 3750 3750 0
287 20250401 153800 180299935 3750 3750 3750 3750 0
288 20250401 153700 180299935 3750 3750 3750 3750 0
289 20250401 153600 180299935 3750 3750 3750 3750 0
290 20250401 153500 180299935 3750 3750 3750 3750 0
291 20250401 153400 180299935 3750 3750 3750 3750 0
292 20250401 153300 180299935 3750 3750 3750 3750 0
293 20250401 153200 180299935 3750 3750 3750 3750 0
294 20250401 153100 180299935 3750 3750 3750 3750 0
295 20250401 153000 180299935 3750 3750 3750 3750 338
296 20250401 152900 179032435 3750 3750 3750 3750 0
297 20250401 152800 179032435 3750 3750 3750 3750 0
298 20250401 152700 179032435 3750 3750 3750 3750 0
299 20250401 152600 179032435 3750 3750 3750 3750 0
300 20250401 152500 179032435 3750 3750 3750 3750 0
301 20250401 152400 179032435 3750 3750 3750 3750 0
302 20250401 152300 179032435 3750 3750 3750 3750 0
303 20250401 152200 179032435 3750 3750 3750 3750 0
304 20250401 152100 179032435 3750 3750 3750 3750 0
305 20250401 152000 179032435 3750 3750 3750 3750 0
306 20250401 151900 179032435 3750 3750 3750 3750 0
307 20250401 151800 179032435 3750 3750 3750 3750 0
308 20250401 151700 179032435 3750 3750 3750 3750 0
309 20250401 151600 179032435 3750 3750 3750 3750 0
310 20250401 151500 179032435 3750 3750 3750 3750 0
311 20250401 151400 179032435 3750 3740 3750 3740 2
312 20250401 151300 179024945 3750 3750 3750 3750 0
313 20250401 151200 179024945 3750 3750 3750 3750 0
314 20250401 151100 179024945 3750 3750 3750 3750 0
315 20250401 151000 179024945 3750 3750 3750 3750 0
316 20250401 150900 179024945 3750 3750 3750 3750 0
317 20250401 150800 179024945 3750 3765 3765 3750 126
318 20250401 150700 178552415 3730 3755 3755 3730 91
319 20250401 150600 178211775 3765 3765 3765 3765 0
320 20250401 150500 178211775 3765 3765 3765 3765 0
321 20250401 150400 178211775 3765 3765 3765 3765 0
322 20250401 150300 178211775 3765 3765 3765 3765 80
323 20250401 150200 177910575 3775 3765 3775 3765 302
324 20250401 150100 176773530 3765 3765 3765 3765 0
325 20250401 150000 176773530 3765 3760 3765 3760 3
326 20250401 145900 176762240 3750 3750 3750 3750 67
327 20250401 145800 176510990 3765 3765 3765 3765 0
328 20250401 145700 176510990 3765 3765 3765 3765 70
329 20250401 145600 176247440 3765 3765 3765 3765 0
330 20250401 145500 176247440 3765 3765 3765 3765 0
331 20250401 145400 176247440 3765 3765 3765 3765 0
332 20250401 145300 176247440 3765 3765 3765 3765 0
333 20250401 145200 176247440 3765 3765 3765 3765 0
334 20250401 145100 176247440 3765 3765 3765 3765 0
335 20250401 145000 176247440 3765 3765 3765 3765 224
336 20250401 144900 175404080 3785 3785 3785 3785 0
337 20250401 144800 175404080 3785 3785 3785 3785 0
338 20250401 144700 175404080 3785 3785 3785 3785 0
339 20250401 144600 175404080 3785 3785 3785 3785 0
340 20250401 144500 175404080 3785 3785 3785 3785 0
341 20250401 144400 175404080 3785 3785 3785 3785 0
342 20250401 144300 175404080 3785 3785 3785 3785 0
343 20250401 144200 175404080 3785 3785 3785 3785 0
344 20250401 144100 175404080 3785 3785 3785 3785 0
345 20250401 144000 175404080 3785 3785 3785 3785 0
346 20250401 143900 175404080 3785 3785 3785 3785 197
347 20250401 143800 174658435 3795 3795 3795 3795 0
348 20250401 143700 174658435 3795 3795 3795 3795 0
349 20250401 143600 174658435 3795 3790 3795 3790 1226
350 20250401 143500 170006190 3795 3795 3795 3795 0
351 20250401 143400 170006190 3795 3795 3795 3795 0
352 20250401 143300 170006190 3795 3795 3795 3795 0
353 20250401 143200 170006190 3795 3795 3795 3795 0
354 20250401 143100 170006190 3795 3795 3795 3795 12
355 20250401 143000 169960650 3795 3790 3795 3790 10
356 20250401 142900 169922740 3790 3765 3790 3765 56
357 20250401 142800 169710670 3790 3790 3790 3790 0
358 20250401 142700 169710670 3790 3795 3795 3790 32
359 20250401 142600 169589235 3800 3790 3800 3765 67
360 20250401 142500 169335395 3800 3795 3800 3795 30
361 20250401 142400 169221520 3800 3795 3800 3795 1000
362 20250401 142300 165423875 3800 3775 3800 3775 3007
363 20250401 142200 154021435 3780 3770 3780 3770 170
364 20250401 142100 153380065 3775 3770 3775 3770 20
365 20250401 142000 153304655 3750 3750 3750 3750 87
366 20250401 141900 152978405 3775 3775 3775 3775 0
367 20250401 141800 152978405 3775 3775 3775 3775 0
368 20250401 141700 152978405 3775 3775 3775 3775 0
369 20250401 141600 152978405 3775 3775 3775 3775 0
370 20250401 141500 152978405 3775 3775 3775 3775 0
371 20250401 141400 152978405 3775 3775 3775 3775 0
372 20250401 141300 152978405 3775 3775 3775 3775 0
373 20250401 141200 152978405 3775 3770 3775 3770 10
374 20250401 141100 152940675 3770 3770 3770 3770 20
375 20250401 141000 152865275 3775 3765 3775 3765 80
376 20250401 140900 152563835 3760 3760 3760 3760 117
377 20250401 140800 152123915 3760 3760 3760 3760 0
378 20250401 140700 152123915 3760 3745 3760 3740 33
379 20250401 140600 152000400 3765 3765 3765 3765 0
380 20250401 140500 152000400 3765 3750 3765 3750 110
381 20250401 140400 151587285 3750 3750 3750 3745 127
382 20250401 140300 151111145 3770 3770 3770 3770 0
383 20250401 140200 151111145 3770 3770 3770 3770 0
384 20250401 140100 151111145 3770 3770 3770 3770 0
385 20250401 140000 151111145 3770 3770 3770 3770 0
386 20250401 135900 151111145 3770 3770 3770 3770 0
387 20250401 135800 151111145 3770 3770 3770 3770 0
388 20250401 135700 151111145 3770 3770 3770 3770 0
389 20250401 135600 151111145 3770 3770 3770 3770 0
390 20250401 135500 151111145 3770 3770 3770 3770 0
391 20250401 135400 151111145 3770 3770 3770 3770 0
392 20250401 135300 151111145 3770 3770 3770 3770 0
393 20250401 135200 151111145 3770 3770 3770 3770 0
394 20250401 135100 151111145 3770 3770 3770 3770 2
395 20250401 135000 151103605 3770 3770 3770 3770 0
396 20250401 134900 151103605 3770 3770 3770 3770 0
397 20250401 134800 151103605 3770 3770 3770 3770 0
398 20250401 134700 151103605 3770 3770 3770 3770 0
399 20250401 134600 151103605 3770 3770 3770 3770 0
400 20250401 134500 151103605 3770 3770 3770 3770 0
401 20250401 134400 151103605 3770 3770 3770 3770 0
402 20250401 134300 151103605 3770 3770 3770 3770 0
403 20250401 134200 151103605 3770 3770 3770 3770 22
404 20250401 134100 151020665 3770 3770 3770 3770 0
405 20250401 134000 151020665 3770 3770 3770 3770 0
406 20250401 133900 151020665 3770 3770 3770 3770 0
407 20250401 133800 151020665 3770 3770 3770 3770 0
408 20250401 133700 151020665 3770 3770 3770 3770 0
409 20250401 133600 151020665 3770 3770 3770 3770 50
410 20250401 133500 150832165 3775 3775 3775 3775 0
411 20250401 133400 150832165 3775 3775 3775 3775 0
412 20250401 133300 150832165 3775 3775 3775 3775 1
413 20250401 133200 150828390 3750 3775 3775 3750 221
414 20250401 133100 149998115 3775 3775 3775 3775 0
415 20250401 133000 149998115 3775 3775 3775 3775 0
416 20250401 132900 149998115 3775 3775 3775 3775 0
417 20250401 132800 149998115 3775 3775 3775 3775 0
418 20250401 132700 149998115 3775 3775 3775 3775 0
419 20250401 132600 149998115 3775 3775 3775 3775 0
420 20250401 132500 149998115 3775 3775 3775 3775 50
421 20250401 132400 149809365 3780 3780 3780 3780 0
422 20250401 132300 149809365 3780 3780 3780 3780 0
423 20250401 132200 149809365 3780 3780 3780 3780 1
424 20250401 132100 149805585 3790 3790 3790 3790 0
425 20250401 132000 149805585 3790 3790 3790 3790 1
426 20250401 131900 149801795 3750 3770 3800 3750 9593
427 20250401 131800 113509890 3770 3770 3770 3770 0
428 20250401 131700 113509890 3770 3765 3770 3765 319
429 20250401 131600 112307885 3765 3760 3765 3760 48
430 20250401 131500 112127245 3745 3745 3745 3745 60
431 20250401 131400 111902545 3760 3760 3760 3760 0
432 20250401 131300 111902545 3760 3760 3760 3760 24
433 20250401 131200 111812305 3745 3745 3745 3745 1
434 20250401 131100 111808560 3765 3765 3765 3765 33
435 20250401 131000 111684315 3775 3775 3775 3775 0
436 20250401 130900 111684315 3775 3775 3775 3775 0
437 20250401 130800 111684315 3775 3775 3775 3775 0
438 20250401 130700 111684315 3775 3775 3775 3775 0
439 20250401 130600 111684315 3775 3775 3775 3775 0
440 20250401 130500 111684315 3775 3775 3775 3775 42
441 20250401 130400 111525765 3775 3760 3775 3760 1170
442 20250401 130300 107114800 3760 3760 3760 3760 0
443 20250401 130200 107114800 3760 3760 3760 3760 10
444 20250401 130100 107077200 3760 3760 3760 3760 0
445 20250401 130000 107077200 3760 3760 3760 3760 0
446 20250401 125900 107077200 3760 3760 3760 3760 0
447 20250401 125800 107077200 3760 3760 3760 3760 0
448 20250401 125700 107077200 3760 3765 3765 3760 51
449 20250401 125600 106885235 3765 3750 3765 3750 66
450 20250401 125500 106637535 3755 3755 3755 3755 0
451 20250401 125400 106637535 3755 3735 3755 3735 8
452 20250401 125300 106607555 3735 3735 3735 3735 1
453 20250401 125200 106603820 3760 3760 3760 3720 284
454 20250401 125100 105545965 3765 3765 3765 3765 0
455 20250401 125000 105545965 3765 3765 3765 3765 1
456 20250401 124900 105542200 3740 3740 3740 3740 0
457 20250401 124800 105542200 3740 3740 3740 3740 400
458 20250401 124700 104046200 3765 3765 3765 3765 0
459 20250401 124600 104046200 3765 3765 3765 3765 0
460 20250401 124500 104046200 3765 3765 3765 3765 0
461 20250401 124400 104046200 3765 3760 3765 3760 50
462 20250401 124300 103858070 3765 3755 3765 3755 796
463 20250401 124200 100866765 3755 3755 3755 3755 0
464 20250401 124100 100866765 3755 3755 3755 3755 1
465 20250401 124000 100863010 3745 3745 3745 3745 20
466 20250401 123900 100788110 3745 3745 3745 3745 1
467 20250401 123800 100784365 3730 3745 3745 3730 515
468 20250401 123700 98862885 3745 3745 3745 3745 0
469 20250401 123600 98862885 3745 3745 3745 3745 0
470 20250401 123500 98862885 3745 3745 3745 3745 2
471 20250401 123400 98855395 3735 3740 3740 3735 85
472 20250401 123300 98537655 3740 3735 3740 3735 55
473 20250401 123200 98332015 3735 3735 3735 3735 16
474 20250401 123100 98272255 3745 3745 3745 3745 0
475 20250401 123000 98272255 3745 3745 3745 3745 0
476 20250401 122900 98272255 3745 3745 3745 3745 1
477 20250401 122800 98268510 3735 3735 3735 3735 0
478 20250401 122700 98268510 3735 3745 3745 3735 124
479 20250401 122600 97805360 3740 3745 3745 3740 129
480 20250401 122500 97322870 3755 3755 3755 3755 0
481 20250401 122400 97322870 3755 3755 3755 3755 1
482 20250401 122300 97319115 3745 3750 3750 3745 31
483 20250401 122200 97202995 3755 3755 3755 3755 90
484 20250401 122100 96865045 3750 3755 3755 3745 3
485 20250401 122000 96853795 3750 3750 3750 3750 2
486 20250401 121900 96846295 3760 3760 3760 3760 64
487 20250401 121800 96605655 3760 3760 3760 3760 0
488 20250401 121700 96605655 3760 3760 3760 3760 186
489 20250401 121600 95906295 3760 3760 3760 3760 0
490 20250401 121500 95906295 3760 3760 3760 3760 0
491 20250401 121400 95906295 3760 3760 3760 3760 20
492 20250401 121300 95831095 3755 3755 3755 3755 0
493 20250401 121200 95831095 3755 3755 3755 3755 0
494 20250401 121100 95831095 3755 3755 3755 3755 28
495 20250401 121000 95725955 3755 3755 3755 3755 20
496 20250401 120900 95650855 3755 3755 3755 3755 0
497 20250401 120800 95650855 3755 3760 3760 3755 117
498 20250401 120700 95211500 3745 3745 3745 3745 48
499 20250401 120600 95031740 3775 3775 3775 3775 0
500 20250401 120500 95031740 3775 3765 3775 3765 2
501 20250401 120400 95024200 3760 3760 3760 3760 0
502 20250401 120300 95024200 3760 3770 3770 3760 125
503 20250401 120200 94554180 3765 3765 3765 3765 0
504 20250401 120100 94554180 3765 3765 3765 3765 5
505 20250401 120000 94535355 3760 3745 3760 3745 7
506 20250401 115900 94509065 3745 3755 3775 3740 70
507 20250401 115800 94246330 3760 3745 3760 3745 89
508 20250401 115700 93911975 3755 3750 3755 3750 104
509 20250401 115600 93521960 3740 3745 3745 3740 25
510 20250401 115500 93428430 3745 3740 3750 3740 1018
511 20250401 115400 89619895 3735 3725 3735 3725 3201
512 20250401 115300 77689540 3725 3725 3725 3725 50
513 20250401 115200 77503290 3725 3725 3725 3710 5
514 20250401 115100 77484710 3725 3725 3725 3725 2
515 20250401 115000 77477260 3720 3710 3720 3707 3318
516 20250401 114900 65155380 3710 3705 3710 3705 2
517 20250401 114800 65147965 3710 3710 3710 3710 0
518 20250401 114700 65147965 3710 3710 3710 3710 0
519 20250401 114600 65147965 3710 3710 3710 3710 2
520 20250401 114500 65140545 3715 3715 3715 3715 2
521 20250401 114400 65133115 3700 3695 3715 3695 3105
522 20250401 114300 53629870 3700 3695 3700 3695 503
523 20250401 114200 51771100 3695 3695 3695 3695 0
524 20250401 114100 51771100 3695 3695 3695 3695 0
525 20250401 114000 51771100 3695 3690 3695 3690 52
526 20250401 113900 51579210 3690 3690 3690 3690 2
527 20250401 113800 51571830 3685 3685 3685 3685 504
528 20250401 113700 49714590 3685 3685 3685 3685 0
529 20250401 113600 49714590 3685 3685 3685 3685 0
530 20250401 113500 49714590 3685 3685 3685 3685 0
531 20250401 113400 49714590 3685 3685 3685 3685 0
532 20250401 113300 49714590 3685 3685 3685 3685 0
533 20250401 113200 49714590 3685 3685 3685 3685 0
534 20250401 113100 49714590 3685 3685 3685 3685 0
535 20250401 113000 49714590 3685 3685 3685 3685 0
536 20250401 112900 49714590 3685 3685 3685 3685 0
537 20250401 112800 49714590 3685 3685 3685 3685 0
538 20250401 112700 49714590 3685 3685 3685 3685 0
539 20250401 112600 49714590 3685 3685 3685 3685 0
540 20250401 112500 49714590 3685 3685 3685 3685 2
541 20250401 112400 49707220 3680 3680 3680 3680 553
542 20250401 112300 47672180 3680 3680 3680 3680 0
543 20250401 112200 47672180 3680 3680 3680 3680 0
544 20250401 112100 47672180 3680 3680 3680 3680 301
545 20250401 112000 46564500 3680 3680 3680 3680 438
546 20250401 111900 44952660 3680 3680 3680 3680 6
547 20250401 111800 44930580 3675 3675 3675 3675 133
548 20250401 111700 44441805 3675 3675 3675 3675 0
549 20250401 111600 44441805 3675 3675 3675 3675 0
550 20250401 111500 44441805 3675 3675 3675 3675 2
551 20250401 111400 44434455 3650 3650 3650 3650 10
552 20250401 111300 44397955 3680 3680 3680 3680 0
553 20250401 111200 44397955 3680 3680 3680 3680 271
554 20250401 111100 43400675 3680 3680 3680 3680 0
555 20250401 111000 43400675 3680 3680 3680 3680 0
556 20250401 110900 43400675 3680 3680 3680 3680 0
557 20250401 110800 43400675 3680 3680 3680 3680 0
558 20250401 110700 43400675 3680 3680 3680 3680 2
559 20250401 110600 43393315 3675 3675 3675 3675 0
560 20250401 110500 43393315 3675 3675 3675 3675 55
561 20250401 110400 43191190 3675 3675 3675 3675 0
562 20250401 110300 43191190 3675 3675 3675 3675 0
563 20250401 110200 43191190 3675 3675 3675 3675 0
564 20250401 110100 43191190 3675 3675 3675 3675 2
565 20250401 110000 43183840 3660 3660 3660 3660 1
566 20250401 105900 43180180 3670 3665 3670 3665 34
567 20250401 105800 43055410 3665 3665 3665 3665 4
568 20250401 105700 43040750 3675 3675 3675 3675 0
569 20250401 105600 43040750 3675 3675 3675 3675 0
570 20250401 105500 43040750 3675 3675 3675 3675 0
571 20250401 105400 43040750 3675 3675 3675 3675 0
572 20250401 105300 43040750 3675 3675 3675 3675 0
573 20250401 105200 43040750 3675 3675 3675 3675 0
574 20250401 105100 43040750 3675 3675 3675 3675 0
575 20250401 105000 43040750 3675 3675 3675 3675 32
576 20250401 104900 42923150 3675 3675 3675 3675 100
577 20250401 104800 42555650 3675 3660 3675 3660 821
578 20250401 104700 39545785 3660 3655 3660 3655 28
579 20250401 104600 39443435 3645 3645 3645 3645 52
580 20250401 104500 39253895 3655 3655 3655 3655 2
581 20250401 104400 39246585 3650 3650 3650 3650 8
582 20250401 104300 39217385 3645 3645 3645 3645 101
583 20250401 104200 38849240 3645 3640 3645 3640 467
584 20250401 104100 37149350 3640 3640 3640 3640 0
585 20250401 104000 37149350 3640 3640 3640 3640 10
586 20250401 103900 37112950 3640 3640 3640 3640 0
587 20250401 103800 37112950 3640 3630 3640 3630 202
588 20250401 103700 36379425 3630 3630 3630 3630 0
589 20250401 103600 36379425 3630 3630 3630 3630 0
590 20250401 103500 36379425 3630 3630 3630 3630 0
591 20250401 103400 36379425 3630 3630 3630 3630 0
592 20250401 103300 36379425 3630 3630 3630 3630 0
593 20250401 103200 36379425 3630 3630 3630 3630 0
594 20250401 103100 36379425 3630 3625 3630 3620 115
595 20250401 103000 35962550 3625 3625 3625 3625 0
596 20250401 102900 35962550 3625 3625 3625 3625 0
597 20250401 102800 35962550 3625 3625 3625 3625 0
598 20250401 102700 35962550 3625 3625 3625 3625 0
599 20250401 102600 35962550 3625 3625 3625 3625 1
600 20250401 102500 35958925 3625 3625 3625 3625 0
601 20250401 102400 35958925 3625 3625 3625 3625 0
602 20250401 102300 35958925 3625 3625 3625 3625 40
603 20250401 102200 35813925 3625 3625 3625 3625 0
604 20250401 102100 35813925 3625 3625 3625 3625 0
605 20250401 102000 35813925 3625 3625 3625 3625 0
606 20250401 101900 35813925 3625 3625 3625 3625 0
607 20250401 101800 35813925 3625 3625 3625 3625 0
608 20250401 101700 35813925 3625 3625 3625 3625 0
609 20250401 101600 35813925 3625 3625 3625 3625 2
610 20250401 101500 35806675 3620 3620 3620 3620 1
611 20250401 101400 35803055 3625 3625 3625 3625 0
612 20250401 101300 35803055 3625 3625 3625 3625 0
613 20250401 101200 35803055 3625 3625 3625 3625 0
614 20250401 101100 35803055 3625 3620 3625 3620 40
615 20250401 101000 35658245 3620 3620 3620 3620 2
616 20250401 100900 35651005 3620 3620 3620 3620 0
617 20250401 100800 35651005 3620 3620 3620 3620 0
618 20250401 100700 35651005 3620 3620 3620 3620 0
619 20250401 100600 35651005 3620 3620 3620 3620 2
620 20250401 100500 35643765 3610 3615 3615 3610 2
621 20250401 100400 35636540 3620 3620 3620 3620 0
622 20250401 100300 35636540 3620 3620 3620 3620 1
623 20250401 100200 35632920 3620 3615 3620 3615 33
624 20250401 100100 35513620 3615 3615 3615 3615 0
625 20250401 100000 35513620 3615 3615 3615 3615 0
626 20250401 095900 35513620 3615 3615 3615 3615 0
627 20250401 095800 35513620 3615 3615 3615 3615 0
628 20250401 095700 35513620 3615 3615 3615 3615 0
629 20250401 095600 35513620 3615 3615 3615 3615 0
630 20250401 095500 35513620 3615 3600 3615 3600 197
631 20250401 095400 34803915 3600 3600 3600 3600 0
632 20250401 095300 34803915 3600 3600 3600 3600 0
633 20250401 095200 34803915 3600 3600 3600 3600 0
634 20250401 095100 34803915 3600 3600 3600 3600 0
635 20250401 095000 34803915 3600 3600 3600 3600 0
636 20250401 094900 34803915 3600 3600 3600 3600 0
637 20250401 094800 34803915 3600 3585 3600 3585 25
638 20250401 094700 34714060 3600 3600 3600 3600 277
639 20250401 094600 33716860 3600 3600 3600 3600 0
640 20250401 094500 33716860 3600 3585 3600 3585 3
641 20250401 094400 33706075 3610 3610 3610 3610 1
642 20250401 094300 33702465 3590 3590 3590 3590 1
643 20250401 094200 33698875 3595 3615 3615 3595 2491
644 20250401 094100 24725360 3645 3645 3645 3645 0
645 20250401 094000 24725360 3645 3645 3645 3645 0
646 20250401 093900 24725360 3645 3645 3645 3645 0
647 20250401 093800 24725360 3645 3645 3645 3645 2
648 20250401 093700 24718070 3650 3650 3650 3650 0
649 20250401 093600 24718070 3650 3650 3650 3650 0
650 20250401 093500 24718070 3650 3650 3650 3650 0
651 20250401 093400 24718070 3650 3650 3650 3650 0
652 20250401 093300 24718070 3650 3650 3650 3650 0
653 20250401 093200 24718070 3650 3640 3650 3640 280
654 20250401 093100 23696160 3655 3620 3655 3620 277
655 20250401 093000 22692225 3615 3620 3620 3615 88
656 20250401 092900 22374100 3625 3625 3625 3625 0
657 20250401 092800 22374100 3625 3625 3625 3625 0
658 20250401 092700 22374100 3625 3625 3625 3625 0
659 20250401 092600 22374100 3625 3625 3625 3625 19
660 20250401 092500 22305225 3625 3625 3625 3625 0
661 20250401 092400 22305225 3625 3625 3625 3625 0
662 20250401 092300 22305225 3625 3625 3625 3625 0
663 20250401 092200 22305225 3625 3625 3625 3625 7
664 20250401 092100 22279850 3625 3625 3625 3625 3
665 20250401 092000 22268975 3625 3625 3625 3625 1409
666 20250401 091900 17161350 3625 3630 3630 3625 668
667 20250401 091800 14738180 3640 3645 3645 3640 417
668 20250401 091700 13219170 3675 3675 3680 3675 1557
669 20250401 091600 7496910 3680 3680 3680 3680 0
670 20250401 091500 7496910 3680 3680 3680 3680 0
671 20250401 091400 7496910 3680 3680 3680 3680 0
672 20250401 091300 7496910 3680 3680 3680 3680 406
673 20250401 091200 6002830 3680 3680 3680 3680 30
674 20250401 091100 5892430 3680 3670 3680 3670 2
675 20250401 091000 5885080 3675 3675 3675 3675 0
676 20250401 090900 5885080 3675 3675 3675 3675 0
677 20250401 090800 5885080 3675 3675 3675 3675 0
678 20250401 090700 5885080 3675 3675 3675 3675 0
679 20250401 090600 5885080 3675 3675 3675 3675 0
680 20250401 090500 5885080 3675 3670 3675 3670 63
681 20250401 090400 5653730 3670 3670 3670 3670 1
682 20250401 090300 5650060 3655 3655 3655 3655 0
683 20250401 090200 5650060 3655 3655 3655 3655 454
684 20250401 090100 3990690 3685 3695 3700 3685 392
685 20250401 090000 2545635 3700 3620 3700 3620 700