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

686
108230/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,686 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,202400,240695244,4250,4250,4250,4250,1025
20250401,202300,240695244,4250,4250,4250,4250,0
20250401,202200,240695244,4250,4250,4250,4250,0
20250401,202100,240695244,4250,4250,4250,4250,0
20250401,202000,240695244,4250,4250,4250,4250,0
20250401,201900,240695244,4250,4250,4250,4250,0
20250401,201800,240695244,4250,4250,4250,4250,0
20250401,201700,240695244,4250,4250,4250,4250,0
20250401,201600,240695244,4250,4250,4250,4250,0
20250401,201500,240695244,4250,4250,4250,4250,0
20250401,201400,240695244,4250,4250,4250,4250,0
20250401,201300,240695244,4250,4250,4250,4250,0
20250401,201200,240695244,4250,4250,4250,4250,0
20250401,201100,240695244,4250,4250,4250,4250,0
20250401,201000,240695244,4250,4250,4250,4250,0
20250401,200900,240695244,4250,4250,4250,4250,0
20250401,200800,240695244,4250,4250,4250,4250,0
20250401,200700,240695244,4250,4250,4250,4250,0
20250401,200600,240695244,4250,4250,4250,4250,0
20250401,200500,240695244,4250,4250,4250,4250,0
20250401,200400,240695244,4250,4250,4250,4250,0
20250401,200300,240695244,4250,4250,4250,4250,0
20250401,200200,240695244,4250,4250,4250,4250,0
20250401,200100,240695244,4250,4250,4250,4250,0
20250401,200000,240695244,4250,4250,4250,4250,0
20250401,195900,240695244,4250,4250,4250,4250,0
20250401,195800,240695244,4250,4250,4250,4250,0
20250401,195700,240695244,4250,4250,4250,4250,0
20250401,195600,240695244,4250,4250,4250,4250,0
20250401,195500,240695244,4250,4250,4250,4250,0
20250401,195400,240695244,4250,4250,4250,4250,1025
20250401,195300,240695244,4250,4250,4250,4250,0
20250401,195200,240695244,4250,4250,4250,4250,0
20250401,195100,240695244,4250,4250,4250,4250,0
20250401,195000,240695244,4250,4250,4250,4250,0
20250401,194900,240695244,4250,4250,4250,4250,0
20250401,194800,240695244,4250,4250,4250,4250,0
20250401,194700,240695244,4250,4250,4250,4250,0
20250401,194600,240695244,4250,4250,4250,4250,0
20250401,194500,240695244,4250,4250,4250,4250,0
20250401,194400,240695244,4250,4250,4250,4250,0
20250401,194300,240695244,4250,4250,4250,4250,0
20250401,194200,240695244,4250,4250,4250,4250,0
20250401,194100,240695244,4250,4250,4250,4250,0
20250401,194000,240695244,4250,4250,4250,4250,0
20250401,193900,240695244,4250,4250,4250,4250,0
20250401,193800,240695244,4250,4250,4250,4250,0
20250401,193700,240695244,4250,4250,4250,4250,0
20250401,193600,240695244,4250,4250,4250,4250,0
20250401,193500,240695244,4250,4250,4250,4250,0
20250401,193400,240695244,4250,4250,4250,4250,0
20250401,193300,240695244,4250,4250,4250,4250,0
20250401,193200,240695244,4250,4250,4250,4250,0
20250401,193100,240695244,4250,4250,4250,4250,0
20250401,193000,240695244,4250,4250,4250,4250,0
20250401,192900,240695244,4250,4250,4250,4250,0
20250401,192800,240695244,4250,4250,4250,4250,0
20250401,192700,240695244,4250,4250,4250,4250,0
20250401,192600,240695244,4250,4250,4250,4250,0
20250401,192500,240695244,4250,4250,4250,4250,0
20250401,192400,240695244,4250,4250,4250,4250,1025
20250401,192300,240695244,4250,4250,4250,4250,0
20250401,192200,240695244,4250,4250,4250,4250,0
20250401,192100,240695244,4250,4250,4250,4250,0
20250401,192000,240695244,4250,4250,4250,4250,0
20250401,191900,240695244,4250,4250,4250,4250,0
20250401,191800,240695244,4250,4250,4250,4250,0
20250401,191700,240695244,4250,4250,4250,4250,0
20250401,191600,240695244,4250,4250,4250,4250,0
20250401,191500,240695244,4250,4250,4250,4250,0
20250401,191400,240695244,4250,4250,4250,4250,0
20250401,191300,240695244,4250,4250,4250,4250,0
20250401,191200,240695244,4250,4250,4250,4250,0
20250401,191100,240695244,4250,4250,4250,4250,0
20250401,191000,240695244,4250,4250,4250,4250,0
20250401,190900,240695244,4250,4250,4250,4250,0
20250401,190800,240695244,4250,4250,4250,4250,0
20250401,190700,240695244,4250,4250,4250,4250,0
20250401,190600,240695244,4250,4250,4250,4250,0
20250401,190500,240695244,4250,4250,4250,4250,0
20250401,190400,240695244,4250,4250,4250,4250,0
20250401,190300,240695244,4250,4250,4250,4250,0
20250401,190200,240695244,4250,4250,4250,4250,0
20250401,190100,240695244,4250,4250,4250,4250,0
20250401,190000,240695244,4250,4250,4250,4250,0
20250401,185900,240695244,4250,4250,4250,4250,0
20250401,185800,240695244,4250,4250,4250,4250,0
20250401,185700,240695244,4250,4250,4250,4250,0
20250401,185600,240695244,4250,4250,4250,4250,0
20250401,185500,240695244,4250,4250,4250,4250,0
20250401,185400,240695244,4250,4250,4250,4250,1025
20250401,185300,240695244,4250,4250,4250,4250,0
20250401,185200,240695244,4250,4250,4250,4250,0
20250401,185100,240695244,4250,4250,4250,4250,0
20250401,185000,240695244,4250,4250,4250,4250,0
20250401,184900,240695244,4250,4250,4250,4250,0
20250401,184800,240695244,4250,4250,4250,4250,0
20250401,184700,240695244,4250,4250,4250,4250,0
20250401,184600,240695244,4250,4250,4250,4250,0
20250401,184500,240695244,4250,4250,4250,4250,0
20250401,184400,240695244,4250,4250,4250,4250,0
20250401,184300,240695244,4250,4250,4250,4250,0
20250401,184200,240695244,4250,4250,4250,4250,0
20250401,184100,240695244,4250,4250,4250,4250,0
20250401,184000,240695244,4250,4250,4250,4250,0
20250401,183900,240695244,4250,4250,4250,4250,0
20250401,183800,240695244,4250,4250,4250,4250,0
20250401,183700,240695244,4250,4250,4250,4250,0
20250401,183600,240695244,4250,4250,4250,4250,0
20250401,183500,240695244,4250,4250,4250,4250,0
20250401,183400,240695244,4250,4250,4250,4250,0
20250401,183300,240695244,4250,4250,4250,4250,0
20250401,183200,240695244,4250,4250,4250,4250,0
20250401,183100,240695244,4250,4250,4250,4250,0
20250401,183000,240695244,4250,4250,4250,4250,0
20250401,182900,240695244,4250,4250,4250,4250,0
20250401,182800,240695244,4250,4250,4250,4250,0
20250401,182700,240695244,4250,4250,4250,4250,0
20250401,182600,240695244,4250,4250,4250,4250,0
20250401,182500,240695244,4250,4250,4250,4250,0
20250401,182400,240695244,4250,4250,4250,4250,1025
20250401,182300,240695244,4250,4250,4250,4250,0
20250401,182200,240695244,4250,4250,4250,4250,0
20250401,182100,240695244,4250,4250,4250,4250,0
20250401,182000,240695244,4250,4250,4250,4250,0
20250401,181900,240695244,4250,4250,4250,4250,0
20250401,181800,240695244,4250,4250,4250,4250,0
20250401,181700,240695244,4250,4250,4250,4250,0
20250401,181600,240695244,4250,4250,4250,4250,0
20250401,181500,240695244,4250,4250,4250,4250,0
20250401,181400,240695244,4250,4250,4250,4250,0
20250401,181300,240695244,4250,4250,4250,4250,0
20250401,181200,240695244,4250,4250,4250,4250,0
20250401,181100,240695244,4250,4250,4250,4250,0
20250401,181000,240695244,4250,4250,4250,4250,0
20250401,180900,240695244,4250,4250,4250,4250,0
20250401,180800,240695244,4250,4250,4250,4250,0
20250401,180700,240695244,4250,4250,4250,4250,0
20250401,180600,240695244,4250,4250,4250,4250,0
20250401,180500,240695244,4250,4250,4250,4250,0
20250401,180400,240695244,4250,4250,4250,4250,0
20250401,180300,240695244,4250,4250,4250,4250,0
20250401,180200,240695244,4250,4250,4250,4250,0
20250401,180100,240695244,4250,4250,4250,4250,0
20250401,180000,240695244,4250,4250,4250,4250,0
20250401,175900,240695244,4250,4250,4250,4250,0
20250401,175800,240695244,4250,4250,4250,4250,0
20250401,175700,240695244,4250,4250,4250,4250,0
20250401,175600,240695244,4250,4250,4250,4250,0
20250401,175500,240695244,4250,4250,4250,4250,0
20250401,175400,240695244,4250,4250,4250,4250,1025
20250401,175300,240695244,4250,4250,4250,4250,0
20250401,175200,240695244,4250,4250,4250,4250,0
20250401,175100,240695244,4250,4250,4250,4250,0
20250401,175000,240695244,4250,4250,4250,4250,0
20250401,174900,240695244,4250,4250,4250,4250,0
20250401,174800,240695244,4250,4250,4250,4250,0
20250401,174700,240695244,4250,4250,4250,4250,0
20250401,174600,240695244,4250,4250,4250,4250,0
20250401,174500,240695244,4250,4250,4250,4250,0
20250401,174400,240695244,4250,4250,4250,4250,0
20250401,174300,240695244,4250,4250,4250,4250,0
20250401,174200,240695244,4250,4250,4250,4250,0
20250401,174100,240695244,4250,4250,4250,4250,0
20250401,174000,240695244,4250,4250,4250,4250,0
20250401,173900,240695244,4250,4250,4250,4250,0
20250401,173800,240695244,4250,4250,4250,4250,0
20250401,173700,240695244,4250,4250,4250,4250,0
20250401,173600,240695244,4250,4250,4250,4250,0
20250401,173500,240695244,4250,4250,4250,4250,0
20250401,173400,240695244,4250,4250,4250,4250,0
20250401,173300,240695244,4250,4250,4250,4250,0
20250401,173200,240695244,4250,4250,4250,4250,0
20250401,173100,240695244,4250,4250,4250,4250,0
20250401,173000,240695244,4250,4250,4250,4250,0
20250401,172900,240695244,4250,4250,4250,4250,0
20250401,172800,240695244,4250,4250,4250,4250,0
20250401,172700,240695244,4250,4250,4250,4250,0
20250401,172600,240695244,4250,4250,4250,4250,0
20250401,172500,240695244,4250,4250,4250,4250,0
20250401,172400,240695244,4250,4250,4250,4250,1025
20250401,172300,240695244,4250,4250,4250,4250,0
20250401,172200,240695244,4250,4250,4250,4250,0
20250401,172100,240695244,4250,4250,4250,4250,0
20250401,172000,240695244,4250,4250,4250,4250,0
20250401,171900,240695244,4250,4250,4250,4250,0
20250401,171800,240695244,4250,4250,4250,4250,0
20250401,171700,240695244,4250,4250,4250,4250,0
20250401,171600,240695244,4250,4250,4250,4250,0
20250401,171500,240695244,4250,4250,4250,4250,0
20250401,171400,240695244,4250,4250,4250,4250,0
20250401,171300,240695244,4250,4250,4250,4250,0
20250401,171200,240695244,4250,4250,4250,4250,0
20250401,171100,240695244,4250,4250,4250,4250,0
20250401,171000,240695244,4250,4250,4250,4250,0
20250401,170900,240695244,4250,4250,4250,4250,0
20250401,170800,240695244,4250,4250,4250,4250,0
20250401,170700,240695244,4250,4250,4250,4250,0
20250401,170600,240695244,4250,4250,4250,4250,0
20250401,170500,240695244,4250,4250,4250,4250,0
20250401,170400,240695244,4250,4250,4250,4250,0
20250401,170300,240695244,4250,4250,4250,4250,0
20250401,170200,240695244,4250,4250,4250,4250,0
20250401,170100,240695244,4250,4250,4250,4250,0
20250401,170000,240695244,4250,4250,4250,4250,0
20250401,165900,240695244,4250,4250,4250,4250,0
20250401,165800,240695244,4250,4250,4250,4250,0
20250401,165700,240695244,4250,4250,4250,4250,0
20250401,165600,240695244,4250,4250,4250,4250,0
20250401,165500,240695244,4250,4250,4250,4250,0
20250401,165400,240695244,4250,4250,4250,4250,1025
20250401,165300,240695244,4250,4250,4250,4250,0
20250401,165200,240695244,4250,4250,4250,4250,0
20250401,165100,240695244,4250,4250,4250,4250,0
20250401,165000,240695244,4250,4250,4250,4250,0
20250401,164900,240695244,4250,4250,4250,4250,0
20250401,164800,240695244,4250,4250,4250,4250,0
20250401,164700,240695244,4250,4250,4250,4250,0
20250401,164600,240695244,4250,4250,4250,4250,0
20250401,164500,240695244,4250,4250,4250,4250,0
20250401,164400,240695244,4250,4250,4250,4250,0
20250401,164300,240695244,4250,4250,4250,4250,0
20250401,164200,240695244,4250,4250,4250,4250,0
20250401,164100,240695244,4250,4250,4250,4250,0
20250401,164000,240695244,4250,4250,4250,4250,0
20250401,163900,240695244,4250,4250,4250,4250,0
20250401,163800,240695244,4250,4250,4250,4250,0
20250401,163700,240695244,4250,4250,4250,4250,0
20250401,163600,240695244,4250,4250,4250,4250,0
20250401,163500,240695244,4250,4250,4250,4250,0
20250401,163400,240695244,4250,4250,4250,4250,0
20250401,163300,240695244,4250,4250,4250,4250,0
20250401,163200,240695244,4250,4250,4250,4250,0
20250401,163100,240695244,4250,4250,4250,4250,0
20250401,163000,240695244,4250,4250,4250,4250,0
20250401,162900,240695244,4250,4250,4250,4250,0
20250401,162800,240695244,4250,4250,4250,4250,0
20250401,162700,240695244,4250,4250,4250,4250,0
20250401,162600,240695244,4250,4250,4250,4250,0
20250401,162500,240695244,4250,4250,4250,4250,0
20250401,162400,240695244,4250,4250,4250,4250,1025
20250401,162300,240695244,4250,4250,4250,4250,0
20250401,162200,240695244,4250,4250,4250,4250,0
20250401,162100,240695244,4250,4250,4250,4250,0
20250401,162000,240695244,4250,4250,4250,4250,0
20250401,161900,240695244,4250,4250,4250,4250,0
20250401,161800,240695244,4250,4250,4250,4250,0
20250401,161700,240695244,4250,4250,4250,4250,0
20250401,161600,240695244,4250,4250,4250,4250,0
20250401,161500,240695244,4250,4250,4250,4250,0
20250401,161400,240695244,4250,4250,4250,4250,0
20250401,161300,240695244,4250,4250,4250,4250,0
20250401,161200,240695244,4250,4250,4250,4250,0
20250401,161100,240695244,4250,4250,4250,4250,0
20250401,161000,240695244,4250,4250,4250,4250,0
20250401,160900,240695244,4250,4250,4250,4250,0
20250401,160800,240695244,4250,4250,4250,4250,0
20250401,160700,240695244,4250,4250,4250,4250,0
20250401,160600,240695244,4250,4250,4250,4250,0
20250401,160500,240695244,4250,4250,4250,4250,0
20250401,160400,240695244,4250,4250,4250,4250,0
20250401,160300,240695244,4250,4250,4250,4250,0
20250401,160200,240695244,4250,4250,4250,4250,0
20250401,160100,240695244,4250,4250,4250,4250,0
20250401,160000,240695244,4250,4250,4250,4250,0
20250401,155900,240695244,4250,4250,4250,4250,0
20250401,155800,240695244,4250,4250,4250,4250,0
20250401,155700,240695244,4250,4250,4250,4250,0
20250401,155600,240695244,4250,4250,4250,4250,0
20250401,155500,240695244,4250,4250,4250,4250,0
20250401,155400,240695244,4250,4250,4250,4250,1025
20250401,155300,240695244,4250,4250,4250,4250,0
20250401,155200,240695244,4250,4250,4250,4250,0
20250401,155100,240695244,4250,4250,4250,4250,0
20250401,155000,240695244,4250,4250,4250,4250,0
20250401,154900,240695244,4250,4250,4250,4250,0
20250401,154800,240695244,4250,4250,4250,4250,0
20250401,154700,240695244,4250,4250,4250,4250,0
20250401,154600,240695244,4250,4250,4250,4250,0
20250401,154500,240695244,4250,4250,4250,4250,0
20250401,154400,240695244,4250,4250,4250,4250,0
20250401,154300,240695244,4250,4250,4250,4250,0
20250401,154200,240695244,4250,4250,4250,4250,0
20250401,154100,240695244,4250,4250,4250,4250,0
20250401,154000,240695244,4250,4250,4250,4250,0
20250401,153900,240695244,4250,4250,4250,4250,0
20250401,153800,240695244,4250,4250,4250,4250,0
20250401,153700,240695244,4250,4250,4250,4250,0
20250401,153600,240695244,4250,4250,4250,4250,0
20250401,153500,240695244,4250,4250,4250,4250,0
20250401,153400,240695244,4250,4250,4250,4250,0
20250401,153300,240695244,4250,4250,4250,4250,0
20250401,153200,240695244,4250,4250,4250,4250,0
20250401,153100,240695244,4250,4250,4250,4250,0
20250401,153000,240695244,4250,4250,4250,4250,1025
20250401,152900,236338994,4240,4240,4240,4240,0
20250401,152800,236338994,4240,4240,4240,4240,0
20250401,152700,236338994,4240,4240,4240,4240,0
20250401,152600,236338994,4240,4240,4240,4240,0
20250401,152500,236338994,4240,4240,4240,4240,0
20250401,152400,236338994,4240,4240,4240,4240,0
20250401,152300,236338994,4240,4240,4240,4240,0
20250401,152200,236338994,4240,4240,4240,4240,0
20250401,152100,236338994,4240,4240,4240,4240,0
20250401,152000,236338994,4240,4240,4240,4240,0
20250401,151900,236338994,4240,4225,4240,4220,382
20250401,151800,234726784,4225,4225,4225,4220,721
20250401,151700,231680704,4225,4225,4225,4225,0
20250401,151600,231680704,4225,4225,4225,4225,88
20250401,151500,231308904,4230,4230,4230,4230,27
20250401,151400,231194694,4230,4230,4230,4230,4
20250401,151300,231177774,4240,4240,4240,4240,1
20250401,151200,231173534,4230,4230,4230,4230,7
20250401,151100,231143924,4225,4225,4225,4225,118
20250401,151000,230645374,4240,4240,4240,4240,0
20250401,150900,230645374,4240,4240,4240,4240,0
20250401,150800,230645374,4240,4235,4240,4235,236
20250401,150700,229645704,4235,4235,4235,4235,32
20250401,150600,229510184,4215,4215,4215,4215,0
20250401,150500,229510184,4215,4230,4230,4215,2100
20250401,150400,220653194,4235,4235,4235,4235,0
20250401,150300,220653194,4235,4235,4235,4235,0
20250401,150200,220653194,4235,4235,4235,4235,0
20250401,150100,220653194,4235,4235,4235,4235,0
20250401,150000,220653194,4235,4235,4235,4235,0
20250401,145900,220653194,4235,4235,4235,4235,10
20250401,145800,220610844,4235,4235,4235,4235,0
20250401,145700,220610844,4235,4235,4235,4235,0
20250401,145600,220610844,4235,4235,4235,4235,0
20250401,145500,220610844,4235,4235,4235,4235,0
20250401,145400,220610844,4235,4235,4235,4235,0
20250401,145300,220610844,4235,4235,4235,4235,20
20250401,145200,220526144,4240,4220,4240,4220,254
20250401,145100,219452579,4220,4225,4225,4220,1374
20250401,145000,213654239,4225,4220,4225,4220,240
20250401,144900,212641239,4225,4225,4225,4225,2
20250401,144800,212632789,4225,4225,4225,4225,5
20250401,144700,212611664,4220,4225,4225,4220,2000
20250401,144600,204169509,4225,4230,4230,4225,857
20250401,144500,200548579,4230,4230,4230,4230,270
20250401,144400,199406479,4225,4235,4235,4225,2788
20250401,144300,187614314,4240,4240,4240,4240,43
20250401,144200,187431994,4240,4240,4245,4240,123
20250401,144100,186910424,4240,4240,4240,4240,0
20250401,144000,186910424,4240,4240,4240,4240,0
20250401,143900,186910424,4240,4240,4240,4240,138
20250401,143800,186325304,4240,4240,4240,4240,18
20250401,143700,186248984,4240,4240,4240,4240,0
20250401,143600,186248984,4240,4240,4240,4240,300
20250401,143500,184976984,4245,4245,4245,4245,11
20250401,143400,184930289,4245,4245,4245,4245,0
20250401,143300,184930289,4245,4245,4245,4245,25
20250401,143200,184824164,4245,4245,4245,4245,0
20250401,143100,184824164,4245,4245,4245,4245,0
20250401,143000,184824164,4245,4245,4245,4245,141
20250401,142900,184225619,4245,4245,4245,4245,0
20250401,142800,184225619,4245,4245,4245,4245,0
20250401,142700,184225619,4245,4245,4245,4245,0
20250401,142600,184225619,4245,4250,4250,4245,76
20250401,142500,183902749,4250,4245,4250,4245,22
20250401,142400,183809309,4245,4245,4245,4245,57
20250401,142300,183567344,4250,4250,4250,4250,5
20250401,142200,183546094,4250,4250,4250,4250,30
20250401,142100,183418594,4250,4250,4250,4250,2
20250401,142000,183410094,4245,4245,4245,4245,0
20250401,141900,183410094,4245,4245,4245,4245,0
20250401,141800,183410094,4245,4245,4245,4245,22
20250401,141700,183316704,4245,4245,4245,4245,0
20250401,141600,183316704,4245,4245,4245,4245,0
20250401,141500,183316704,4245,4245,4245,4245,0
20250401,141400,183316704,4245,4245,4245,4245,0
20250401,141300,183316704,4245,4245,4245,4245,0
20250401,141200,183316704,4245,4245,4245,4245,50
20250401,141100,183104454,4240,4240,4240,4240,0
20250401,141000,183104454,4240,4240,4240,4240,0
20250401,140900,183104454,4240,4250,4250,4240,251
20250401,140800,182039239,4255,4245,4255,4245,291
20250401,140700,180801104,4255,4255,4255,4255,0
20250401,140600,180801104,4255,4255,4255,4255,0
20250401,140500,180801104,4255,4255,4255,4255,0
20250401,140400,180801104,4255,4255,4255,4255,16
20250401,140300,180733024,4255,4245,4255,4245,20
20250401,140200,180648024,4245,4245,4245,4245,0
20250401,140100,180648024,4245,4245,4245,4245,0
20250401,140000,180648024,4245,4245,4245,4245,0
20250401,135900,180648024,4245,4245,4245,4245,5
20250401,135800,180626799,4250,4250,4250,4250,5
20250401,135700,180605549,4255,4255,4255,4255,0
20250401,135600,180605549,4255,4255,4255,4255,309
20250401,135500,179290754,4245,4245,4245,4245,0
20250401,135400,179290754,4245,4245,4245,4245,0
20250401,135300,179290754,4245,4245,4245,4245,0
20250401,135200,179290754,4245,4245,4245,4245,0
20250401,135100,179290754,4245,4245,4245,4245,0
20250401,135000,179290754,4245,4245,4245,4245,1
20250401,134900,179286509,4245,4245,4245,4245,0
20250401,134800,179286509,4245,4245,4245,4245,0
20250401,134700,179286509,4245,4245,4245,4245,0
20250401,134600,179286509,4245,4245,4245,4245,5
20250401,134500,179265284,4250,4245,4255,4245,29
20250401,134400,179142144,4245,4245,4245,4245,0
20250401,134300,179142144,4245,4245,4245,4245,0
20250401,134200,179142144,4245,4245,4245,4245,1
20250401,134100,179137899,4255,4240,4255,4240,586
20250401,134000,176644499,4235,4235,4235,4235,0
20250401,133900,176644499,4235,4235,4235,4235,0
20250401,133800,176644499,4235,4240,4240,4235,250
20250401,133700,175585734,4235,4235,4235,4235,0
20250401,133600,175585734,4235,4235,4235,4235,0
20250401,133500,175585734,4235,4235,4235,4235,0
20250401,133400,175585734,4235,4235,4235,4235,31
20250401,133300,175454449,4235,4235,4235,4235,121
20250401,133200,174942014,4235,4235,4235,4235,35
20250401,133100,174793789,4235,4235,4235,4235,0
20250401,133000,174793789,4235,4235,4235,4235,0
20250401,132900,174793789,4235,4235,4235,4235,0
20250401,132800,174793789,4235,4235,4235,4235,0
20250401,132700,174793789,4235,4235,4235,4235,0
20250401,132600,174793789,4235,4240,4240,4235,80
20250401,132500,174454969,4235,4235,4235,4235,0
20250401,132400,174454969,4235,4235,4235,4235,0
20250401,132300,174454969,4235,4235,4235,4235,0
20250401,132200,174454969,4235,4235,4235,4235,0
20250401,132100,174454969,4235,4235,4235,4235,0
20250401,132000,174454969,4235,4235,4235,4235,0
20250401,131900,174454969,4235,4235,4235,4235,0
20250401,131800,174454969,4235,4235,4235,4235,0
20250401,131700,174454969,4235,4235,4235,4235,1340
20250401,131600,168780069,4265,4265,4265,4265,0
20250401,131500,168780069,4265,4265,4265,4265,0
20250401,131400,168780069,4265,4265,4265,4265,0
20250401,131300,168780069,4265,4265,4265,4265,0
20250401,131200,168780069,4265,4265,4265,4265,0
20250401,131100,168780069,4265,4265,4265,4265,0
20250401,131000,168780069,4265,4260,4265,4260,1973
20250401,130900,160375084,4260,4260,4260,4260,0
20250401,130800,160375084,4260,4260,4260,4260,0
20250401,130700,160375084,4260,4260,4260,4260,0
20250401,130600,160375084,4260,4260,4260,4260,0
20250401,130500,160375084,4260,4260,4260,4260,1
20250401,130400,160370824,4230,4230,4230,4230,300
20250401,130300,159101824,4230,4235,4235,4230,531
20250401,130200,156855659,4230,4230,4230,4230,0
20250401,130100,156855659,4230,4230,4230,4230,0
20250401,130000,156855659,4230,4230,4230,4230,0
20250401,125900,156855659,4230,4230,4230,4230,0
20250401,125800,156855659,4230,4230,4230,4230,10
20250401,125700,156813359,4230,4230,4230,4230,0
20250401,125600,156813359,4230,4230,4230,4230,0
20250401,125500,156813359,4230,4230,4230,4230,0
20250401,125400,156813359,4230,4230,4230,4230,0
20250401,125300,156813359,4230,4230,4230,4230,34
20250401,125200,156669539,4230,4230,4230,4230,0
20250401,125100,156669539,4230,4240,4240,4230,38
20250401,125000,156508649,4255,4250,4255,4250,1238
20250401,124900,151240989,4250,4250,4250,4250,11
20250401,124800,151194239,4250,4250,4250,4250,4
20250401,124700,151177239,4250,4250,4250,4250,1
20250401,124600,151172989,4250,4250,4250,4250,27
20250401,124500,151058239,4230,4230,4230,4230,1460
20250401,124400,144882439,4230,4230,4230,4230,1228
20250401,124300,139687999,4250,4250,4250,4250,10
20250401,124200,139645499,4250,4250,4250,4250,8
20250401,124100,139611499,4230,4230,4230,4230,0
20250401,124000,139611499,4230,4230,4230,4230,0
20250401,123900,139611499,4230,4235,4235,4230,1307
20250401,123800,134082639,4230,4230,4230,4230,0
20250401,123700,134082639,4230,4230,4230,4230,1
20250401,123600,134078409,4230,4235,4235,4230,1375
20250401,123500,128261574,4230,4235,4235,4230,700
20250401,123400,125299139,4260,4240,4260,4230,2201
20250401,123300,115986524,4265,4265,4265,4265,1
20250401,123200,115982259,4245,4245,4245,4245,20
20250401,123100,115897359,4240,4245,4245,4240,800
20250401,123000,112505319,4245,4265,4265,4245,2
20250401,122900,112496809,4245,4245,4245,4245,1
20250401,122800,112492564,4240,4240,4240,4240,0
20250401,122700,112492564,4240,4240,4240,4240,0
20250401,122600,112492564,4240,4240,4240,4240,0
20250401,122500,112492564,4240,4240,4240,4240,0
20250401,122400,112492564,4240,4240,4240,4240,0
20250401,122300,112492564,4240,4240,4240,4240,0
20250401,122200,112492564,4240,4240,4240,4240,0
20250401,122100,112492564,4240,4240,4240,4240,0
20250401,122000,112492564,4240,4240,4240,4240,0
20250401,121900,112492564,4240,4250,4250,4240,301
20250401,121800,111213944,4250,4250,4250,4250,0
20250401,121700,111213944,4250,4250,4250,4250,234
20250401,121600,110219444,4260,4255,4260,4255,413
20250401,121500,108461879,4250,4250,4250,4250,0
20250401,121400,108461879,4250,4250,4250,4250,0
20250401,121300,108461879,4250,4250,4250,4250,303
20250401,121200,107174129,4245,4245,4245,4245,9
20250401,121100,107135924,4250,4250,4250,4250,93
20250401,121000,106740674,4245,4245,4245,4245,0
20250401,120900,106740674,4245,4245,4245,4245,0
20250401,120800,106740674,4245,4245,4245,4245,100
20250401,120700,106316174,4240,4240,4240,4240,0
20250401,120600,106316174,4240,4240,4240,4240,0
20250401,120500,106316174,4240,4240,4240,4240,0
20250401,120400,106316174,4240,4240,4240,4240,0
20250401,120300,106316174,4240,4240,4240,4240,0
20250401,120200,106316174,4240,4240,4240,4240,300
20250401,120100,105044174,4240,4240,4240,4240,0
20250401,120000,105044174,4240,4240,4240,4240,0
20250401,115900,105044174,4240,4240,4240,4240,35
20250401,115800,104895774,4240,4240,4240,4240,0
20250401,115700,104895774,4240,4240,4240,4240,507
20250401,115600,102746094,4240,4240,4240,4240,83
20250401,115500,102394174,4250,4250,4250,4250,1
20250401,115400,102389924,4260,4260,4260,4260,1
20250401,115300,102385664,4260,4260,4260,4260,0
20250401,115200,102385664,4260,4260,4260,4260,0
20250401,115100,102385664,4260,4260,4260,4260,1
20250401,115000,102381404,4250,4250,4250,4250,100
20250401,114900,101956404,4250,4250,4250,4250,0
20250401,114800,101956404,4250,4250,4260,4250,277
20250401,114700,100776544,4260,4260,4260,4260,10
20250401,114600,100733944,4260,4260,4260,4260,98
20250401,114500,100316464,4260,4260,4260,4260,0
20250401,114400,100316464,4260,4260,4260,4260,1
20250401,114300,100312204,4235,4235,4235,4235,0
20250401,114200,100312204,4235,4235,4235,4235,0
20250401,114100,100312204,4235,4235,4235,4235,0
20250401,114000,100312204,4235,4235,4235,4235,0
20250401,113900,100312204,4235,4235,4235,4235,0
20250401,113800,100312204,4235,4235,4235,4235,1141
20250401,113700,95480069,4230,4230,4230,4230,0
20250401,113600,95480069,4230,4250,4250,4230,19
20250401,113500,95399659,4265,4265,4265,4265,44
20250401,113400,95211999,4260,4260,4260,4260,354
20250401,113300,93703959,4250,4250,4250,4250,0
20250401,113200,93703959,4250,4250,4250,4250,0
20250401,113100,93703959,4250,4255,4260,4230,1176
20250401,113000,88708434,4250,4250,4250,4250,112
20250401,112900,88232434,4230,4245,4245,4225,3000
20250401,112800,75542364,4245,4245,4245,4245,34
20250401,112700,75398034,4270,4270,4270,4270,60
20250401,112600,75141834,4255,4250,4255,4240,551
20250401,112500,72803324,4250,4250,4270,4250,547
20250401,112400,70473504,4270,4270,4270,4270,0
20250401,112300,70473504,4270,4270,4270,4270,0
20250401,112200,70473504,4270,4270,4270,4270,1
20250401,112100,70469234,4250,4250,4250,4250,0
20250401,112000,70469234,4250,4250,4250,4250,0
20250401,111900,70469234,4250,4270,4270,4250,89
20250401,111800,70090344,4260,4260,4260,4260,2
20250401,111700,70081824,4260,4260,4260,4260,259
20250401,111600,68978484,4260,4260,4260,4260,0
20250401,111500,68978484,4260,4260,4260,4260,0
20250401,111400,68978484,4260,4260,4260,4260,0
20250401,111300,68978484,4260,4260,4260,4260,0
20250401,111200,68978484,4260,4260,4260,4260,0
20250401,111100,68978484,4260,4260,4260,4260,0
20250401,111000,68978484,4260,4255,4260,4255,502
20250401,110900,66842464,4260,4260,4260,4260,59
20250401,110800,66591124,4260,4260,4260,4260,0
20250401,110700,66591124,4260,4260,4260,4260,0
20250401,110600,66591124,4260,4260,4260,4260,0
20250401,110500,66591124,4260,4260,4260,4260,12
20250401,110400,66540004,4275,4275,4275,4275,1
20250401,110300,66535729,4260,4260,4260,4260,500
20250401,110200,64405729,4265,4265,4265,4265,0
20250401,110100,64405729,4265,4265,4265,4265,97
20250401,110000,63992024,4260,4260,4260,4260,0
20250401,105900,63992024,4260,4260,4260,4260,0
20250401,105800,63992024,4260,4260,4260,4260,1
20250401,105700,63987764,4265,4265,4265,4265,32
20250401,105600,63851284,4270,4270,4270,4270,2
20250401,105500,63842744,4275,4275,4275,4260,81
20250401,105400,63497654,4260,4260,4275,4260,2557
20250401,105300,52603209,4260,4260,4260,4260,0
20250401,105200,52603209,4260,4260,4260,4260,2
20250401,105100,52594689,4240,4240,4240,4240,266
20250401,105000,51466849,4260,4245,4260,4245,1318
20250401,104900,45868939,4230,4230,4230,4230,0
20250401,104800,45868939,4230,4230,4230,4230,0
20250401,104700,45868939,4230,4230,4245,4230,52
20250401,104600,45648964,4237,4237,4237,4237,2
20250401,104500,45640490,4245,4245,4245,4245,0
20250401,104400,45640490,4245,4245,4245,4245,0
20250401,104300,45640490,4245,4245,4245,4245,0
20250401,104200,45640490,4245,4245,4245,4245,0
20250401,104100,45640490,4245,4230,4245,4230,2
20250401,104000,45632015,4230,4230,4230,4230,0
20250401,103900,45632015,4230,4230,4230,4230,0
20250401,103800,45632015,4230,4230,4230,4230,14
20250401,103700,45572795,4230,4230,4230,4230,0
20250401,103600,45572795,4230,4235,4235,4230,222
20250401,103500,44633695,4250,4250,4250,4250,0
20250401,103400,44633695,4250,4240,4250,4240,4
20250401,103300,44616715,4230,4250,4250,4230,118
20250401,103200,44116170,4250,4250,4250,4250,0
20250401,103100,44116170,4250,4250,4250,4250,0
20250401,103000,44116170,4250,4250,4250,4250,10
20250401,102900,44073670,4250,4250,4250,4250,0
20250401,102800,44073670,4250,4250,4250,4250,0
20250401,102700,44073670,4250,4250,4250,4250,0
20250401,102600,44073670,4250,4250,4250,4250,1
20250401,102500,44069420,4230,4230,4230,4230,0
20250401,102400,44069420,4230,4230,4230,4230,1700
20250401,102300,36878420,4245,4245,4245,4245,0
20250401,102200,36878420,4245,4245,4245,4245,525
20250401,102100,34649795,4230,4230,4230,4230,225
20250401,102000,33698045,4230,4230,4230,4230,2
20250401,101900,33689585,4210,4210,4210,4210,0
20250401,101800,33689585,4210,4210,4210,4210,0
20250401,101700,33689585,4210,4210,4210,4210,7
20250401,101600,33660115,4230,4230,4230,4230,0
20250401,101500,33660115,4230,4230,4230,4230,10
20250401,101400,33617815,4230,4230,4230,4230,0
20250401,101300,33617815,4230,4230,4230,4230,0
20250401,101200,33617815,4230,4210,4230,4210,264
20250401,101100,32502395,4225,4210,4225,4210,25
20250401,101000,32397130,4210,4210,4210,4210,2
20250401,100900,32388710,4210,4210,4210,4210,55
20250401,100800,32157160,4225,4225,4225,4225,0
20250401,100700,32157160,4225,4225,4225,4225,3
20250401,100600,32144485,4230,4230,4230,4230,0
20250401,100500,32144485,4230,4230,4230,4230,1
20250401,100400,32140255,4230,4230,4230,4205,12
20250401,100300,32089745,4210,4210,4230,4210,211
20250401,100200,31201035,4250,4215,4250,4210,313
20250401,100100,29881035,4215,4215,4215,4215,5
20250401,100000,29859960,4220,4220,4220,4220,114
20250401,095900,29378880,4220,4220,4220,4220,1
20250401,095800,29374660,4220,4220,4220,4220,31
20250401,095700,29243840,4225,4225,4225,4225,467
20250401,095600,27270765,4250,4250,4250,4250,0
20250401,095500,27270765,4250,4250,4250,4250,0
20250401,095400,27270765,4250,4250,4250,4250,0
20250401,095300,27270765,4250,4250,4250,4250,0
20250401,095200,27270765,4250,4250,4250,4250,0
20250401,095100,27270765,4250,4250,4250,4250,0
20250401,095000,27270765,4250,4250,4250,4250,1
20250401,094900,27266515,4250,4250,4250,4250,5
20250401,094800,27245265,4250,4245,4250,4220,67
20250401,094700,26962470,4245,4245,4245,4245,55
20250401,094600,26728995,4220,4220,4220,4220,205
20250401,094500,25863895,4220,4220,4220,4220,4
20250401,094400,25847015,4215,4215,4215,4215,4
20250401,094300,25830155,4215,4220,4220,4215,1145
20250401,094200,20998540,4220,4230,4230,4220,59
20250401,094100,20749385,4220,4220,4220,4220,0
20250401,094000,20749385,4220,4220,4220,4220,10
20250401,093900,20707185,4220,4220,4220,4220,0
20250401,093800,20707185,4220,4220,4220,4220,0
20250401,093700,20707185,4220,4255,4255,4220,159
20250401,093600,20035990,4225,4225,4225,4225,0
20250401,093500,20035990,4225,4230,4250,4225,905
20250401,093400,16211655,4225,4245,4245,4225,2200
20250401,093300,6900965,4255,4255,4255,4255,0
20250401,093200,6900965,4255,4260,4260,4255,65
20250401,093100,6624340,4260,4260,4260,4260,1
20250401,093000,6620080,4260,4260,4260,4260,100
20250401,092900,6194080,4260,4275,4275,4260,500
20250401,092800,4061355,4275,4280,4280,4275,171
20250401,092700,3329495,4280,4280,4280,4280,0
20250401,092600,3329495,4280,4280,4280,4280,0
20250401,092500,3329495,4280,4285,4285,4280,51
20250401,092400,3111095,4310,4310,4310,4310,0
20250401,092300,3111095,4310,4310,4310,4310,0
20250401,092200,3111095,4310,4310,4310,4310,0
20250401,092100,3111095,4310,4310,4310,4310,1
20250401,092000,3106785,4285,4290,4290,4285,68
20250401,091900,2815235,4310,4290,4310,4290,4
20250401,091800,2798035,4310,4310,4310,4310,1
20250401,091700,2793725,4285,4285,4285,4285,0
20250401,091600,2793725,4285,4285,4285,4285,0
20250401,091500,2793725,4285,4285,4285,4285,0
20250401,091400,2793725,4285,4285,4285,4285,101
20250401,091300,2360940,4280,4280,4280,4280,0
20250401,091200,2360940,4280,4280,4280,4280,0
20250401,091100,2360940,4280,4280,4280,4280,0
20250401,091000,2360940,4280,4280,4280,4280,0
20250401,090900,2360940,4280,4280,4280,4280,0
20250401,090800,2360940,4280,4280,4280,4280,0
20250401,090700,2360940,4280,4280,4280,4280,10
20250401,090600,2318140,4270,4275,4275,4270,200
20250401,090500,1464135,4270,4270,4270,4270,3
20250401,090400,1451325,4310,4310,4310,4310,0
20250401,090300,1451325,4310,4310,4310,4310,0
20250401,090200,1451325,4310,4310,4310,4310,37
20250401,090100,1291855,4345,4310,4345,4310,164
20250401,090000,584980,4310,4260,4310,4260,136
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 202400 240695244 4250 4250 4250 4250 1025
3 20250401 202300 240695244 4250 4250 4250 4250 0
4 20250401 202200 240695244 4250 4250 4250 4250 0
5 20250401 202100 240695244 4250 4250 4250 4250 0
6 20250401 202000 240695244 4250 4250 4250 4250 0
7 20250401 201900 240695244 4250 4250 4250 4250 0
8 20250401 201800 240695244 4250 4250 4250 4250 0
9 20250401 201700 240695244 4250 4250 4250 4250 0
10 20250401 201600 240695244 4250 4250 4250 4250 0
11 20250401 201500 240695244 4250 4250 4250 4250 0
12 20250401 201400 240695244 4250 4250 4250 4250 0
13 20250401 201300 240695244 4250 4250 4250 4250 0
14 20250401 201200 240695244 4250 4250 4250 4250 0
15 20250401 201100 240695244 4250 4250 4250 4250 0
16 20250401 201000 240695244 4250 4250 4250 4250 0
17 20250401 200900 240695244 4250 4250 4250 4250 0
18 20250401 200800 240695244 4250 4250 4250 4250 0
19 20250401 200700 240695244 4250 4250 4250 4250 0
20 20250401 200600 240695244 4250 4250 4250 4250 0
21 20250401 200500 240695244 4250 4250 4250 4250 0
22 20250401 200400 240695244 4250 4250 4250 4250 0
23 20250401 200300 240695244 4250 4250 4250 4250 0
24 20250401 200200 240695244 4250 4250 4250 4250 0
25 20250401 200100 240695244 4250 4250 4250 4250 0
26 20250401 200000 240695244 4250 4250 4250 4250 0
27 20250401 195900 240695244 4250 4250 4250 4250 0
28 20250401 195800 240695244 4250 4250 4250 4250 0
29 20250401 195700 240695244 4250 4250 4250 4250 0
30 20250401 195600 240695244 4250 4250 4250 4250 0
31 20250401 195500 240695244 4250 4250 4250 4250 0
32 20250401 195400 240695244 4250 4250 4250 4250 1025
33 20250401 195300 240695244 4250 4250 4250 4250 0
34 20250401 195200 240695244 4250 4250 4250 4250 0
35 20250401 195100 240695244 4250 4250 4250 4250 0
36 20250401 195000 240695244 4250 4250 4250 4250 0
37 20250401 194900 240695244 4250 4250 4250 4250 0
38 20250401 194800 240695244 4250 4250 4250 4250 0
39 20250401 194700 240695244 4250 4250 4250 4250 0
40 20250401 194600 240695244 4250 4250 4250 4250 0
41 20250401 194500 240695244 4250 4250 4250 4250 0
42 20250401 194400 240695244 4250 4250 4250 4250 0
43 20250401 194300 240695244 4250 4250 4250 4250 0
44 20250401 194200 240695244 4250 4250 4250 4250 0
45 20250401 194100 240695244 4250 4250 4250 4250 0
46 20250401 194000 240695244 4250 4250 4250 4250 0
47 20250401 193900 240695244 4250 4250 4250 4250 0
48 20250401 193800 240695244 4250 4250 4250 4250 0
49 20250401 193700 240695244 4250 4250 4250 4250 0
50 20250401 193600 240695244 4250 4250 4250 4250 0
51 20250401 193500 240695244 4250 4250 4250 4250 0
52 20250401 193400 240695244 4250 4250 4250 4250 0
53 20250401 193300 240695244 4250 4250 4250 4250 0
54 20250401 193200 240695244 4250 4250 4250 4250 0
55 20250401 193100 240695244 4250 4250 4250 4250 0
56 20250401 193000 240695244 4250 4250 4250 4250 0
57 20250401 192900 240695244 4250 4250 4250 4250 0
58 20250401 192800 240695244 4250 4250 4250 4250 0
59 20250401 192700 240695244 4250 4250 4250 4250 0
60 20250401 192600 240695244 4250 4250 4250 4250 0
61 20250401 192500 240695244 4250 4250 4250 4250 0
62 20250401 192400 240695244 4250 4250 4250 4250 1025
63 20250401 192300 240695244 4250 4250 4250 4250 0
64 20250401 192200 240695244 4250 4250 4250 4250 0
65 20250401 192100 240695244 4250 4250 4250 4250 0
66 20250401 192000 240695244 4250 4250 4250 4250 0
67 20250401 191900 240695244 4250 4250 4250 4250 0
68 20250401 191800 240695244 4250 4250 4250 4250 0
69 20250401 191700 240695244 4250 4250 4250 4250 0
70 20250401 191600 240695244 4250 4250 4250 4250 0
71 20250401 191500 240695244 4250 4250 4250 4250 0
72 20250401 191400 240695244 4250 4250 4250 4250 0
73 20250401 191300 240695244 4250 4250 4250 4250 0
74 20250401 191200 240695244 4250 4250 4250 4250 0
75 20250401 191100 240695244 4250 4250 4250 4250 0
76 20250401 191000 240695244 4250 4250 4250 4250 0
77 20250401 190900 240695244 4250 4250 4250 4250 0
78 20250401 190800 240695244 4250 4250 4250 4250 0
79 20250401 190700 240695244 4250 4250 4250 4250 0
80 20250401 190600 240695244 4250 4250 4250 4250 0
81 20250401 190500 240695244 4250 4250 4250 4250 0
82 20250401 190400 240695244 4250 4250 4250 4250 0
83 20250401 190300 240695244 4250 4250 4250 4250 0
84 20250401 190200 240695244 4250 4250 4250 4250 0
85 20250401 190100 240695244 4250 4250 4250 4250 0
86 20250401 190000 240695244 4250 4250 4250 4250 0
87 20250401 185900 240695244 4250 4250 4250 4250 0
88 20250401 185800 240695244 4250 4250 4250 4250 0
89 20250401 185700 240695244 4250 4250 4250 4250 0
90 20250401 185600 240695244 4250 4250 4250 4250 0
91 20250401 185500 240695244 4250 4250 4250 4250 0
92 20250401 185400 240695244 4250 4250 4250 4250 1025
93 20250401 185300 240695244 4250 4250 4250 4250 0
94 20250401 185200 240695244 4250 4250 4250 4250 0
95 20250401 185100 240695244 4250 4250 4250 4250 0
96 20250401 185000 240695244 4250 4250 4250 4250 0
97 20250401 184900 240695244 4250 4250 4250 4250 0
98 20250401 184800 240695244 4250 4250 4250 4250 0
99 20250401 184700 240695244 4250 4250 4250 4250 0
100 20250401 184600 240695244 4250 4250 4250 4250 0
101 20250401 184500 240695244 4250 4250 4250 4250 0
102 20250401 184400 240695244 4250 4250 4250 4250 0
103 20250401 184300 240695244 4250 4250 4250 4250 0
104 20250401 184200 240695244 4250 4250 4250 4250 0
105 20250401 184100 240695244 4250 4250 4250 4250 0
106 20250401 184000 240695244 4250 4250 4250 4250 0
107 20250401 183900 240695244 4250 4250 4250 4250 0
108 20250401 183800 240695244 4250 4250 4250 4250 0
109 20250401 183700 240695244 4250 4250 4250 4250 0
110 20250401 183600 240695244 4250 4250 4250 4250 0
111 20250401 183500 240695244 4250 4250 4250 4250 0
112 20250401 183400 240695244 4250 4250 4250 4250 0
113 20250401 183300 240695244 4250 4250 4250 4250 0
114 20250401 183200 240695244 4250 4250 4250 4250 0
115 20250401 183100 240695244 4250 4250 4250 4250 0
116 20250401 183000 240695244 4250 4250 4250 4250 0
117 20250401 182900 240695244 4250 4250 4250 4250 0
118 20250401 182800 240695244 4250 4250 4250 4250 0
119 20250401 182700 240695244 4250 4250 4250 4250 0
120 20250401 182600 240695244 4250 4250 4250 4250 0
121 20250401 182500 240695244 4250 4250 4250 4250 0
122 20250401 182400 240695244 4250 4250 4250 4250 1025
123 20250401 182300 240695244 4250 4250 4250 4250 0
124 20250401 182200 240695244 4250 4250 4250 4250 0
125 20250401 182100 240695244 4250 4250 4250 4250 0
126 20250401 182000 240695244 4250 4250 4250 4250 0
127 20250401 181900 240695244 4250 4250 4250 4250 0
128 20250401 181800 240695244 4250 4250 4250 4250 0
129 20250401 181700 240695244 4250 4250 4250 4250 0
130 20250401 181600 240695244 4250 4250 4250 4250 0
131 20250401 181500 240695244 4250 4250 4250 4250 0
132 20250401 181400 240695244 4250 4250 4250 4250 0
133 20250401 181300 240695244 4250 4250 4250 4250 0
134 20250401 181200 240695244 4250 4250 4250 4250 0
135 20250401 181100 240695244 4250 4250 4250 4250 0
136 20250401 181000 240695244 4250 4250 4250 4250 0
137 20250401 180900 240695244 4250 4250 4250 4250 0
138 20250401 180800 240695244 4250 4250 4250 4250 0
139 20250401 180700 240695244 4250 4250 4250 4250 0
140 20250401 180600 240695244 4250 4250 4250 4250 0
141 20250401 180500 240695244 4250 4250 4250 4250 0
142 20250401 180400 240695244 4250 4250 4250 4250 0
143 20250401 180300 240695244 4250 4250 4250 4250 0
144 20250401 180200 240695244 4250 4250 4250 4250 0
145 20250401 180100 240695244 4250 4250 4250 4250 0
146 20250401 180000 240695244 4250 4250 4250 4250 0
147 20250401 175900 240695244 4250 4250 4250 4250 0
148 20250401 175800 240695244 4250 4250 4250 4250 0
149 20250401 175700 240695244 4250 4250 4250 4250 0
150 20250401 175600 240695244 4250 4250 4250 4250 0
151 20250401 175500 240695244 4250 4250 4250 4250 0
152 20250401 175400 240695244 4250 4250 4250 4250 1025
153 20250401 175300 240695244 4250 4250 4250 4250 0
154 20250401 175200 240695244 4250 4250 4250 4250 0
155 20250401 175100 240695244 4250 4250 4250 4250 0
156 20250401 175000 240695244 4250 4250 4250 4250 0
157 20250401 174900 240695244 4250 4250 4250 4250 0
158 20250401 174800 240695244 4250 4250 4250 4250 0
159 20250401 174700 240695244 4250 4250 4250 4250 0
160 20250401 174600 240695244 4250 4250 4250 4250 0
161 20250401 174500 240695244 4250 4250 4250 4250 0
162 20250401 174400 240695244 4250 4250 4250 4250 0
163 20250401 174300 240695244 4250 4250 4250 4250 0
164 20250401 174200 240695244 4250 4250 4250 4250 0
165 20250401 174100 240695244 4250 4250 4250 4250 0
166 20250401 174000 240695244 4250 4250 4250 4250 0
167 20250401 173900 240695244 4250 4250 4250 4250 0
168 20250401 173800 240695244 4250 4250 4250 4250 0
169 20250401 173700 240695244 4250 4250 4250 4250 0
170 20250401 173600 240695244 4250 4250 4250 4250 0
171 20250401 173500 240695244 4250 4250 4250 4250 0
172 20250401 173400 240695244 4250 4250 4250 4250 0
173 20250401 173300 240695244 4250 4250 4250 4250 0
174 20250401 173200 240695244 4250 4250 4250 4250 0
175 20250401 173100 240695244 4250 4250 4250 4250 0
176 20250401 173000 240695244 4250 4250 4250 4250 0
177 20250401 172900 240695244 4250 4250 4250 4250 0
178 20250401 172800 240695244 4250 4250 4250 4250 0
179 20250401 172700 240695244 4250 4250 4250 4250 0
180 20250401 172600 240695244 4250 4250 4250 4250 0
181 20250401 172500 240695244 4250 4250 4250 4250 0
182 20250401 172400 240695244 4250 4250 4250 4250 1025
183 20250401 172300 240695244 4250 4250 4250 4250 0
184 20250401 172200 240695244 4250 4250 4250 4250 0
185 20250401 172100 240695244 4250 4250 4250 4250 0
186 20250401 172000 240695244 4250 4250 4250 4250 0
187 20250401 171900 240695244 4250 4250 4250 4250 0
188 20250401 171800 240695244 4250 4250 4250 4250 0
189 20250401 171700 240695244 4250 4250 4250 4250 0
190 20250401 171600 240695244 4250 4250 4250 4250 0
191 20250401 171500 240695244 4250 4250 4250 4250 0
192 20250401 171400 240695244 4250 4250 4250 4250 0
193 20250401 171300 240695244 4250 4250 4250 4250 0
194 20250401 171200 240695244 4250 4250 4250 4250 0
195 20250401 171100 240695244 4250 4250 4250 4250 0
196 20250401 171000 240695244 4250 4250 4250 4250 0
197 20250401 170900 240695244 4250 4250 4250 4250 0
198 20250401 170800 240695244 4250 4250 4250 4250 0
199 20250401 170700 240695244 4250 4250 4250 4250 0
200 20250401 170600 240695244 4250 4250 4250 4250 0
201 20250401 170500 240695244 4250 4250 4250 4250 0
202 20250401 170400 240695244 4250 4250 4250 4250 0
203 20250401 170300 240695244 4250 4250 4250 4250 0
204 20250401 170200 240695244 4250 4250 4250 4250 0
205 20250401 170100 240695244 4250 4250 4250 4250 0
206 20250401 170000 240695244 4250 4250 4250 4250 0
207 20250401 165900 240695244 4250 4250 4250 4250 0
208 20250401 165800 240695244 4250 4250 4250 4250 0
209 20250401 165700 240695244 4250 4250 4250 4250 0
210 20250401 165600 240695244 4250 4250 4250 4250 0
211 20250401 165500 240695244 4250 4250 4250 4250 0
212 20250401 165400 240695244 4250 4250 4250 4250 1025
213 20250401 165300 240695244 4250 4250 4250 4250 0
214 20250401 165200 240695244 4250 4250 4250 4250 0
215 20250401 165100 240695244 4250 4250 4250 4250 0
216 20250401 165000 240695244 4250 4250 4250 4250 0
217 20250401 164900 240695244 4250 4250 4250 4250 0
218 20250401 164800 240695244 4250 4250 4250 4250 0
219 20250401 164700 240695244 4250 4250 4250 4250 0
220 20250401 164600 240695244 4250 4250 4250 4250 0
221 20250401 164500 240695244 4250 4250 4250 4250 0
222 20250401 164400 240695244 4250 4250 4250 4250 0
223 20250401 164300 240695244 4250 4250 4250 4250 0
224 20250401 164200 240695244 4250 4250 4250 4250 0
225 20250401 164100 240695244 4250 4250 4250 4250 0
226 20250401 164000 240695244 4250 4250 4250 4250 0
227 20250401 163900 240695244 4250 4250 4250 4250 0
228 20250401 163800 240695244 4250 4250 4250 4250 0
229 20250401 163700 240695244 4250 4250 4250 4250 0
230 20250401 163600 240695244 4250 4250 4250 4250 0
231 20250401 163500 240695244 4250 4250 4250 4250 0
232 20250401 163400 240695244 4250 4250 4250 4250 0
233 20250401 163300 240695244 4250 4250 4250 4250 0
234 20250401 163200 240695244 4250 4250 4250 4250 0
235 20250401 163100 240695244 4250 4250 4250 4250 0
236 20250401 163000 240695244 4250 4250 4250 4250 0
237 20250401 162900 240695244 4250 4250 4250 4250 0
238 20250401 162800 240695244 4250 4250 4250 4250 0
239 20250401 162700 240695244 4250 4250 4250 4250 0
240 20250401 162600 240695244 4250 4250 4250 4250 0
241 20250401 162500 240695244 4250 4250 4250 4250 0
242 20250401 162400 240695244 4250 4250 4250 4250 1025
243 20250401 162300 240695244 4250 4250 4250 4250 0
244 20250401 162200 240695244 4250 4250 4250 4250 0
245 20250401 162100 240695244 4250 4250 4250 4250 0
246 20250401 162000 240695244 4250 4250 4250 4250 0
247 20250401 161900 240695244 4250 4250 4250 4250 0
248 20250401 161800 240695244 4250 4250 4250 4250 0
249 20250401 161700 240695244 4250 4250 4250 4250 0
250 20250401 161600 240695244 4250 4250 4250 4250 0
251 20250401 161500 240695244 4250 4250 4250 4250 0
252 20250401 161400 240695244 4250 4250 4250 4250 0
253 20250401 161300 240695244 4250 4250 4250 4250 0
254 20250401 161200 240695244 4250 4250 4250 4250 0
255 20250401 161100 240695244 4250 4250 4250 4250 0
256 20250401 161000 240695244 4250 4250 4250 4250 0
257 20250401 160900 240695244 4250 4250 4250 4250 0
258 20250401 160800 240695244 4250 4250 4250 4250 0
259 20250401 160700 240695244 4250 4250 4250 4250 0
260 20250401 160600 240695244 4250 4250 4250 4250 0
261 20250401 160500 240695244 4250 4250 4250 4250 0
262 20250401 160400 240695244 4250 4250 4250 4250 0
263 20250401 160300 240695244 4250 4250 4250 4250 0
264 20250401 160200 240695244 4250 4250 4250 4250 0
265 20250401 160100 240695244 4250 4250 4250 4250 0
266 20250401 160000 240695244 4250 4250 4250 4250 0
267 20250401 155900 240695244 4250 4250 4250 4250 0
268 20250401 155800 240695244 4250 4250 4250 4250 0
269 20250401 155700 240695244 4250 4250 4250 4250 0
270 20250401 155600 240695244 4250 4250 4250 4250 0
271 20250401 155500 240695244 4250 4250 4250 4250 0
272 20250401 155400 240695244 4250 4250 4250 4250 1025
273 20250401 155300 240695244 4250 4250 4250 4250 0
274 20250401 155200 240695244 4250 4250 4250 4250 0
275 20250401 155100 240695244 4250 4250 4250 4250 0
276 20250401 155000 240695244 4250 4250 4250 4250 0
277 20250401 154900 240695244 4250 4250 4250 4250 0
278 20250401 154800 240695244 4250 4250 4250 4250 0
279 20250401 154700 240695244 4250 4250 4250 4250 0
280 20250401 154600 240695244 4250 4250 4250 4250 0
281 20250401 154500 240695244 4250 4250 4250 4250 0
282 20250401 154400 240695244 4250 4250 4250 4250 0
283 20250401 154300 240695244 4250 4250 4250 4250 0
284 20250401 154200 240695244 4250 4250 4250 4250 0
285 20250401 154100 240695244 4250 4250 4250 4250 0
286 20250401 154000 240695244 4250 4250 4250 4250 0
287 20250401 153900 240695244 4250 4250 4250 4250 0
288 20250401 153800 240695244 4250 4250 4250 4250 0
289 20250401 153700 240695244 4250 4250 4250 4250 0
290 20250401 153600 240695244 4250 4250 4250 4250 0
291 20250401 153500 240695244 4250 4250 4250 4250 0
292 20250401 153400 240695244 4250 4250 4250 4250 0
293 20250401 153300 240695244 4250 4250 4250 4250 0
294 20250401 153200 240695244 4250 4250 4250 4250 0
295 20250401 153100 240695244 4250 4250 4250 4250 0
296 20250401 153000 240695244 4250 4250 4250 4250 1025
297 20250401 152900 236338994 4240 4240 4240 4240 0
298 20250401 152800 236338994 4240 4240 4240 4240 0
299 20250401 152700 236338994 4240 4240 4240 4240 0
300 20250401 152600 236338994 4240 4240 4240 4240 0
301 20250401 152500 236338994 4240 4240 4240 4240 0
302 20250401 152400 236338994 4240 4240 4240 4240 0
303 20250401 152300 236338994 4240 4240 4240 4240 0
304 20250401 152200 236338994 4240 4240 4240 4240 0
305 20250401 152100 236338994 4240 4240 4240 4240 0
306 20250401 152000 236338994 4240 4240 4240 4240 0
307 20250401 151900 236338994 4240 4225 4240 4220 382
308 20250401 151800 234726784 4225 4225 4225 4220 721
309 20250401 151700 231680704 4225 4225 4225 4225 0
310 20250401 151600 231680704 4225 4225 4225 4225 88
311 20250401 151500 231308904 4230 4230 4230 4230 27
312 20250401 151400 231194694 4230 4230 4230 4230 4
313 20250401 151300 231177774 4240 4240 4240 4240 1
314 20250401 151200 231173534 4230 4230 4230 4230 7
315 20250401 151100 231143924 4225 4225 4225 4225 118
316 20250401 151000 230645374 4240 4240 4240 4240 0
317 20250401 150900 230645374 4240 4240 4240 4240 0
318 20250401 150800 230645374 4240 4235 4240 4235 236
319 20250401 150700 229645704 4235 4235 4235 4235 32
320 20250401 150600 229510184 4215 4215 4215 4215 0
321 20250401 150500 229510184 4215 4230 4230 4215 2100
322 20250401 150400 220653194 4235 4235 4235 4235 0
323 20250401 150300 220653194 4235 4235 4235 4235 0
324 20250401 150200 220653194 4235 4235 4235 4235 0
325 20250401 150100 220653194 4235 4235 4235 4235 0
326 20250401 150000 220653194 4235 4235 4235 4235 0
327 20250401 145900 220653194 4235 4235 4235 4235 10
328 20250401 145800 220610844 4235 4235 4235 4235 0
329 20250401 145700 220610844 4235 4235 4235 4235 0
330 20250401 145600 220610844 4235 4235 4235 4235 0
331 20250401 145500 220610844 4235 4235 4235 4235 0
332 20250401 145400 220610844 4235 4235 4235 4235 0
333 20250401 145300 220610844 4235 4235 4235 4235 20
334 20250401 145200 220526144 4240 4220 4240 4220 254
335 20250401 145100 219452579 4220 4225 4225 4220 1374
336 20250401 145000 213654239 4225 4220 4225 4220 240
337 20250401 144900 212641239 4225 4225 4225 4225 2
338 20250401 144800 212632789 4225 4225 4225 4225 5
339 20250401 144700 212611664 4220 4225 4225 4220 2000
340 20250401 144600 204169509 4225 4230 4230 4225 857
341 20250401 144500 200548579 4230 4230 4230 4230 270
342 20250401 144400 199406479 4225 4235 4235 4225 2788
343 20250401 144300 187614314 4240 4240 4240 4240 43
344 20250401 144200 187431994 4240 4240 4245 4240 123
345 20250401 144100 186910424 4240 4240 4240 4240 0
346 20250401 144000 186910424 4240 4240 4240 4240 0
347 20250401 143900 186910424 4240 4240 4240 4240 138
348 20250401 143800 186325304 4240 4240 4240 4240 18
349 20250401 143700 186248984 4240 4240 4240 4240 0
350 20250401 143600 186248984 4240 4240 4240 4240 300
351 20250401 143500 184976984 4245 4245 4245 4245 11
352 20250401 143400 184930289 4245 4245 4245 4245 0
353 20250401 143300 184930289 4245 4245 4245 4245 25
354 20250401 143200 184824164 4245 4245 4245 4245 0
355 20250401 143100 184824164 4245 4245 4245 4245 0
356 20250401 143000 184824164 4245 4245 4245 4245 141
357 20250401 142900 184225619 4245 4245 4245 4245 0
358 20250401 142800 184225619 4245 4245 4245 4245 0
359 20250401 142700 184225619 4245 4245 4245 4245 0
360 20250401 142600 184225619 4245 4250 4250 4245 76
361 20250401 142500 183902749 4250 4245 4250 4245 22
362 20250401 142400 183809309 4245 4245 4245 4245 57
363 20250401 142300 183567344 4250 4250 4250 4250 5
364 20250401 142200 183546094 4250 4250 4250 4250 30
365 20250401 142100 183418594 4250 4250 4250 4250 2
366 20250401 142000 183410094 4245 4245 4245 4245 0
367 20250401 141900 183410094 4245 4245 4245 4245 0
368 20250401 141800 183410094 4245 4245 4245 4245 22
369 20250401 141700 183316704 4245 4245 4245 4245 0
370 20250401 141600 183316704 4245 4245 4245 4245 0
371 20250401 141500 183316704 4245 4245 4245 4245 0
372 20250401 141400 183316704 4245 4245 4245 4245 0
373 20250401 141300 183316704 4245 4245 4245 4245 0
374 20250401 141200 183316704 4245 4245 4245 4245 50
375 20250401 141100 183104454 4240 4240 4240 4240 0
376 20250401 141000 183104454 4240 4240 4240 4240 0
377 20250401 140900 183104454 4240 4250 4250 4240 251
378 20250401 140800 182039239 4255 4245 4255 4245 291
379 20250401 140700 180801104 4255 4255 4255 4255 0
380 20250401 140600 180801104 4255 4255 4255 4255 0
381 20250401 140500 180801104 4255 4255 4255 4255 0
382 20250401 140400 180801104 4255 4255 4255 4255 16
383 20250401 140300 180733024 4255 4245 4255 4245 20
384 20250401 140200 180648024 4245 4245 4245 4245 0
385 20250401 140100 180648024 4245 4245 4245 4245 0
386 20250401 140000 180648024 4245 4245 4245 4245 0
387 20250401 135900 180648024 4245 4245 4245 4245 5
388 20250401 135800 180626799 4250 4250 4250 4250 5
389 20250401 135700 180605549 4255 4255 4255 4255 0
390 20250401 135600 180605549 4255 4255 4255 4255 309
391 20250401 135500 179290754 4245 4245 4245 4245 0
392 20250401 135400 179290754 4245 4245 4245 4245 0
393 20250401 135300 179290754 4245 4245 4245 4245 0
394 20250401 135200 179290754 4245 4245 4245 4245 0
395 20250401 135100 179290754 4245 4245 4245 4245 0
396 20250401 135000 179290754 4245 4245 4245 4245 1
397 20250401 134900 179286509 4245 4245 4245 4245 0
398 20250401 134800 179286509 4245 4245 4245 4245 0
399 20250401 134700 179286509 4245 4245 4245 4245 0
400 20250401 134600 179286509 4245 4245 4245 4245 5
401 20250401 134500 179265284 4250 4245 4255 4245 29
402 20250401 134400 179142144 4245 4245 4245 4245 0
403 20250401 134300 179142144 4245 4245 4245 4245 0
404 20250401 134200 179142144 4245 4245 4245 4245 1
405 20250401 134100 179137899 4255 4240 4255 4240 586
406 20250401 134000 176644499 4235 4235 4235 4235 0
407 20250401 133900 176644499 4235 4235 4235 4235 0
408 20250401 133800 176644499 4235 4240 4240 4235 250
409 20250401 133700 175585734 4235 4235 4235 4235 0
410 20250401 133600 175585734 4235 4235 4235 4235 0
411 20250401 133500 175585734 4235 4235 4235 4235 0
412 20250401 133400 175585734 4235 4235 4235 4235 31
413 20250401 133300 175454449 4235 4235 4235 4235 121
414 20250401 133200 174942014 4235 4235 4235 4235 35
415 20250401 133100 174793789 4235 4235 4235 4235 0
416 20250401 133000 174793789 4235 4235 4235 4235 0
417 20250401 132900 174793789 4235 4235 4235 4235 0
418 20250401 132800 174793789 4235 4235 4235 4235 0
419 20250401 132700 174793789 4235 4235 4235 4235 0
420 20250401 132600 174793789 4235 4240 4240 4235 80
421 20250401 132500 174454969 4235 4235 4235 4235 0
422 20250401 132400 174454969 4235 4235 4235 4235 0
423 20250401 132300 174454969 4235 4235 4235 4235 0
424 20250401 132200 174454969 4235 4235 4235 4235 0
425 20250401 132100 174454969 4235 4235 4235 4235 0
426 20250401 132000 174454969 4235 4235 4235 4235 0
427 20250401 131900 174454969 4235 4235 4235 4235 0
428 20250401 131800 174454969 4235 4235 4235 4235 0
429 20250401 131700 174454969 4235 4235 4235 4235 1340
430 20250401 131600 168780069 4265 4265 4265 4265 0
431 20250401 131500 168780069 4265 4265 4265 4265 0
432 20250401 131400 168780069 4265 4265 4265 4265 0
433 20250401 131300 168780069 4265 4265 4265 4265 0
434 20250401 131200 168780069 4265 4265 4265 4265 0
435 20250401 131100 168780069 4265 4265 4265 4265 0
436 20250401 131000 168780069 4265 4260 4265 4260 1973
437 20250401 130900 160375084 4260 4260 4260 4260 0
438 20250401 130800 160375084 4260 4260 4260 4260 0
439 20250401 130700 160375084 4260 4260 4260 4260 0
440 20250401 130600 160375084 4260 4260 4260 4260 0
441 20250401 130500 160375084 4260 4260 4260 4260 1
442 20250401 130400 160370824 4230 4230 4230 4230 300
443 20250401 130300 159101824 4230 4235 4235 4230 531
444 20250401 130200 156855659 4230 4230 4230 4230 0
445 20250401 130100 156855659 4230 4230 4230 4230 0
446 20250401 130000 156855659 4230 4230 4230 4230 0
447 20250401 125900 156855659 4230 4230 4230 4230 0
448 20250401 125800 156855659 4230 4230 4230 4230 10
449 20250401 125700 156813359 4230 4230 4230 4230 0
450 20250401 125600 156813359 4230 4230 4230 4230 0
451 20250401 125500 156813359 4230 4230 4230 4230 0
452 20250401 125400 156813359 4230 4230 4230 4230 0
453 20250401 125300 156813359 4230 4230 4230 4230 34
454 20250401 125200 156669539 4230 4230 4230 4230 0
455 20250401 125100 156669539 4230 4240 4240 4230 38
456 20250401 125000 156508649 4255 4250 4255 4250 1238
457 20250401 124900 151240989 4250 4250 4250 4250 11
458 20250401 124800 151194239 4250 4250 4250 4250 4
459 20250401 124700 151177239 4250 4250 4250 4250 1
460 20250401 124600 151172989 4250 4250 4250 4250 27
461 20250401 124500 151058239 4230 4230 4230 4230 1460
462 20250401 124400 144882439 4230 4230 4230 4230 1228
463 20250401 124300 139687999 4250 4250 4250 4250 10
464 20250401 124200 139645499 4250 4250 4250 4250 8
465 20250401 124100 139611499 4230 4230 4230 4230 0
466 20250401 124000 139611499 4230 4230 4230 4230 0
467 20250401 123900 139611499 4230 4235 4235 4230 1307
468 20250401 123800 134082639 4230 4230 4230 4230 0
469 20250401 123700 134082639 4230 4230 4230 4230 1
470 20250401 123600 134078409 4230 4235 4235 4230 1375
471 20250401 123500 128261574 4230 4235 4235 4230 700
472 20250401 123400 125299139 4260 4240 4260 4230 2201
473 20250401 123300 115986524 4265 4265 4265 4265 1
474 20250401 123200 115982259 4245 4245 4245 4245 20
475 20250401 123100 115897359 4240 4245 4245 4240 800
476 20250401 123000 112505319 4245 4265 4265 4245 2
477 20250401 122900 112496809 4245 4245 4245 4245 1
478 20250401 122800 112492564 4240 4240 4240 4240 0
479 20250401 122700 112492564 4240 4240 4240 4240 0
480 20250401 122600 112492564 4240 4240 4240 4240 0
481 20250401 122500 112492564 4240 4240 4240 4240 0
482 20250401 122400 112492564 4240 4240 4240 4240 0
483 20250401 122300 112492564 4240 4240 4240 4240 0
484 20250401 122200 112492564 4240 4240 4240 4240 0
485 20250401 122100 112492564 4240 4240 4240 4240 0
486 20250401 122000 112492564 4240 4240 4240 4240 0
487 20250401 121900 112492564 4240 4250 4250 4240 301
488 20250401 121800 111213944 4250 4250 4250 4250 0
489 20250401 121700 111213944 4250 4250 4250 4250 234
490 20250401 121600 110219444 4260 4255 4260 4255 413
491 20250401 121500 108461879 4250 4250 4250 4250 0
492 20250401 121400 108461879 4250 4250 4250 4250 0
493 20250401 121300 108461879 4250 4250 4250 4250 303
494 20250401 121200 107174129 4245 4245 4245 4245 9
495 20250401 121100 107135924 4250 4250 4250 4250 93
496 20250401 121000 106740674 4245 4245 4245 4245 0
497 20250401 120900 106740674 4245 4245 4245 4245 0
498 20250401 120800 106740674 4245 4245 4245 4245 100
499 20250401 120700 106316174 4240 4240 4240 4240 0
500 20250401 120600 106316174 4240 4240 4240 4240 0
501 20250401 120500 106316174 4240 4240 4240 4240 0
502 20250401 120400 106316174 4240 4240 4240 4240 0
503 20250401 120300 106316174 4240 4240 4240 4240 0
504 20250401 120200 106316174 4240 4240 4240 4240 300
505 20250401 120100 105044174 4240 4240 4240 4240 0
506 20250401 120000 105044174 4240 4240 4240 4240 0
507 20250401 115900 105044174 4240 4240 4240 4240 35
508 20250401 115800 104895774 4240 4240 4240 4240 0
509 20250401 115700 104895774 4240 4240 4240 4240 507
510 20250401 115600 102746094 4240 4240 4240 4240 83
511 20250401 115500 102394174 4250 4250 4250 4250 1
512 20250401 115400 102389924 4260 4260 4260 4260 1
513 20250401 115300 102385664 4260 4260 4260 4260 0
514 20250401 115200 102385664 4260 4260 4260 4260 0
515 20250401 115100 102385664 4260 4260 4260 4260 1
516 20250401 115000 102381404 4250 4250 4250 4250 100
517 20250401 114900 101956404 4250 4250 4250 4250 0
518 20250401 114800 101956404 4250 4250 4260 4250 277
519 20250401 114700 100776544 4260 4260 4260 4260 10
520 20250401 114600 100733944 4260 4260 4260 4260 98
521 20250401 114500 100316464 4260 4260 4260 4260 0
522 20250401 114400 100316464 4260 4260 4260 4260 1
523 20250401 114300 100312204 4235 4235 4235 4235 0
524 20250401 114200 100312204 4235 4235 4235 4235 0
525 20250401 114100 100312204 4235 4235 4235 4235 0
526 20250401 114000 100312204 4235 4235 4235 4235 0
527 20250401 113900 100312204 4235 4235 4235 4235 0
528 20250401 113800 100312204 4235 4235 4235 4235 1141
529 20250401 113700 95480069 4230 4230 4230 4230 0
530 20250401 113600 95480069 4230 4250 4250 4230 19
531 20250401 113500 95399659 4265 4265 4265 4265 44
532 20250401 113400 95211999 4260 4260 4260 4260 354
533 20250401 113300 93703959 4250 4250 4250 4250 0
534 20250401 113200 93703959 4250 4250 4250 4250 0
535 20250401 113100 93703959 4250 4255 4260 4230 1176
536 20250401 113000 88708434 4250 4250 4250 4250 112
537 20250401 112900 88232434 4230 4245 4245 4225 3000
538 20250401 112800 75542364 4245 4245 4245 4245 34
539 20250401 112700 75398034 4270 4270 4270 4270 60
540 20250401 112600 75141834 4255 4250 4255 4240 551
541 20250401 112500 72803324 4250 4250 4270 4250 547
542 20250401 112400 70473504 4270 4270 4270 4270 0
543 20250401 112300 70473504 4270 4270 4270 4270 0
544 20250401 112200 70473504 4270 4270 4270 4270 1
545 20250401 112100 70469234 4250 4250 4250 4250 0
546 20250401 112000 70469234 4250 4250 4250 4250 0
547 20250401 111900 70469234 4250 4270 4270 4250 89
548 20250401 111800 70090344 4260 4260 4260 4260 2
549 20250401 111700 70081824 4260 4260 4260 4260 259
550 20250401 111600 68978484 4260 4260 4260 4260 0
551 20250401 111500 68978484 4260 4260 4260 4260 0
552 20250401 111400 68978484 4260 4260 4260 4260 0
553 20250401 111300 68978484 4260 4260 4260 4260 0
554 20250401 111200 68978484 4260 4260 4260 4260 0
555 20250401 111100 68978484 4260 4260 4260 4260 0
556 20250401 111000 68978484 4260 4255 4260 4255 502
557 20250401 110900 66842464 4260 4260 4260 4260 59
558 20250401 110800 66591124 4260 4260 4260 4260 0
559 20250401 110700 66591124 4260 4260 4260 4260 0
560 20250401 110600 66591124 4260 4260 4260 4260 0
561 20250401 110500 66591124 4260 4260 4260 4260 12
562 20250401 110400 66540004 4275 4275 4275 4275 1
563 20250401 110300 66535729 4260 4260 4260 4260 500
564 20250401 110200 64405729 4265 4265 4265 4265 0
565 20250401 110100 64405729 4265 4265 4265 4265 97
566 20250401 110000 63992024 4260 4260 4260 4260 0
567 20250401 105900 63992024 4260 4260 4260 4260 0
568 20250401 105800 63992024 4260 4260 4260 4260 1
569 20250401 105700 63987764 4265 4265 4265 4265 32
570 20250401 105600 63851284 4270 4270 4270 4270 2
571 20250401 105500 63842744 4275 4275 4275 4260 81
572 20250401 105400 63497654 4260 4260 4275 4260 2557
573 20250401 105300 52603209 4260 4260 4260 4260 0
574 20250401 105200 52603209 4260 4260 4260 4260 2
575 20250401 105100 52594689 4240 4240 4240 4240 266
576 20250401 105000 51466849 4260 4245 4260 4245 1318
577 20250401 104900 45868939 4230 4230 4230 4230 0
578 20250401 104800 45868939 4230 4230 4230 4230 0
579 20250401 104700 45868939 4230 4230 4245 4230 52
580 20250401 104600 45648964 4237 4237 4237 4237 2
581 20250401 104500 45640490 4245 4245 4245 4245 0
582 20250401 104400 45640490 4245 4245 4245 4245 0
583 20250401 104300 45640490 4245 4245 4245 4245 0
584 20250401 104200 45640490 4245 4245 4245 4245 0
585 20250401 104100 45640490 4245 4230 4245 4230 2
586 20250401 104000 45632015 4230 4230 4230 4230 0
587 20250401 103900 45632015 4230 4230 4230 4230 0
588 20250401 103800 45632015 4230 4230 4230 4230 14
589 20250401 103700 45572795 4230 4230 4230 4230 0
590 20250401 103600 45572795 4230 4235 4235 4230 222
591 20250401 103500 44633695 4250 4250 4250 4250 0
592 20250401 103400 44633695 4250 4240 4250 4240 4
593 20250401 103300 44616715 4230 4250 4250 4230 118
594 20250401 103200 44116170 4250 4250 4250 4250 0
595 20250401 103100 44116170 4250 4250 4250 4250 0
596 20250401 103000 44116170 4250 4250 4250 4250 10
597 20250401 102900 44073670 4250 4250 4250 4250 0
598 20250401 102800 44073670 4250 4250 4250 4250 0
599 20250401 102700 44073670 4250 4250 4250 4250 0
600 20250401 102600 44073670 4250 4250 4250 4250 1
601 20250401 102500 44069420 4230 4230 4230 4230 0
602 20250401 102400 44069420 4230 4230 4230 4230 1700
603 20250401 102300 36878420 4245 4245 4245 4245 0
604 20250401 102200 36878420 4245 4245 4245 4245 525
605 20250401 102100 34649795 4230 4230 4230 4230 225
606 20250401 102000 33698045 4230 4230 4230 4230 2
607 20250401 101900 33689585 4210 4210 4210 4210 0
608 20250401 101800 33689585 4210 4210 4210 4210 0
609 20250401 101700 33689585 4210 4210 4210 4210 7
610 20250401 101600 33660115 4230 4230 4230 4230 0
611 20250401 101500 33660115 4230 4230 4230 4230 10
612 20250401 101400 33617815 4230 4230 4230 4230 0
613 20250401 101300 33617815 4230 4230 4230 4230 0
614 20250401 101200 33617815 4230 4210 4230 4210 264
615 20250401 101100 32502395 4225 4210 4225 4210 25
616 20250401 101000 32397130 4210 4210 4210 4210 2
617 20250401 100900 32388710 4210 4210 4210 4210 55
618 20250401 100800 32157160 4225 4225 4225 4225 0
619 20250401 100700 32157160 4225 4225 4225 4225 3
620 20250401 100600 32144485 4230 4230 4230 4230 0
621 20250401 100500 32144485 4230 4230 4230 4230 1
622 20250401 100400 32140255 4230 4230 4230 4205 12
623 20250401 100300 32089745 4210 4210 4230 4210 211
624 20250401 100200 31201035 4250 4215 4250 4210 313
625 20250401 100100 29881035 4215 4215 4215 4215 5
626 20250401 100000 29859960 4220 4220 4220 4220 114
627 20250401 095900 29378880 4220 4220 4220 4220 1
628 20250401 095800 29374660 4220 4220 4220 4220 31
629 20250401 095700 29243840 4225 4225 4225 4225 467
630 20250401 095600 27270765 4250 4250 4250 4250 0
631 20250401 095500 27270765 4250 4250 4250 4250 0
632 20250401 095400 27270765 4250 4250 4250 4250 0
633 20250401 095300 27270765 4250 4250 4250 4250 0
634 20250401 095200 27270765 4250 4250 4250 4250 0
635 20250401 095100 27270765 4250 4250 4250 4250 0
636 20250401 095000 27270765 4250 4250 4250 4250 1
637 20250401 094900 27266515 4250 4250 4250 4250 5
638 20250401 094800 27245265 4250 4245 4250 4220 67
639 20250401 094700 26962470 4245 4245 4245 4245 55
640 20250401 094600 26728995 4220 4220 4220 4220 205
641 20250401 094500 25863895 4220 4220 4220 4220 4
642 20250401 094400 25847015 4215 4215 4215 4215 4
643 20250401 094300 25830155 4215 4220 4220 4215 1145
644 20250401 094200 20998540 4220 4230 4230 4220 59
645 20250401 094100 20749385 4220 4220 4220 4220 0
646 20250401 094000 20749385 4220 4220 4220 4220 10
647 20250401 093900 20707185 4220 4220 4220 4220 0
648 20250401 093800 20707185 4220 4220 4220 4220 0
649 20250401 093700 20707185 4220 4255 4255 4220 159
650 20250401 093600 20035990 4225 4225 4225 4225 0
651 20250401 093500 20035990 4225 4230 4250 4225 905
652 20250401 093400 16211655 4225 4245 4245 4225 2200
653 20250401 093300 6900965 4255 4255 4255 4255 0
654 20250401 093200 6900965 4255 4260 4260 4255 65
655 20250401 093100 6624340 4260 4260 4260 4260 1
656 20250401 093000 6620080 4260 4260 4260 4260 100
657 20250401 092900 6194080 4260 4275 4275 4260 500
658 20250401 092800 4061355 4275 4280 4280 4275 171
659 20250401 092700 3329495 4280 4280 4280 4280 0
660 20250401 092600 3329495 4280 4280 4280 4280 0
661 20250401 092500 3329495 4280 4285 4285 4280 51
662 20250401 092400 3111095 4310 4310 4310 4310 0
663 20250401 092300 3111095 4310 4310 4310 4310 0
664 20250401 092200 3111095 4310 4310 4310 4310 0
665 20250401 092100 3111095 4310 4310 4310 4310 1
666 20250401 092000 3106785 4285 4290 4290 4285 68
667 20250401 091900 2815235 4310 4290 4310 4290 4
668 20250401 091800 2798035 4310 4310 4310 4310 1
669 20250401 091700 2793725 4285 4285 4285 4285 0
670 20250401 091600 2793725 4285 4285 4285 4285 0
671 20250401 091500 2793725 4285 4285 4285 4285 0
672 20250401 091400 2793725 4285 4285 4285 4285 101
673 20250401 091300 2360940 4280 4280 4280 4280 0
674 20250401 091200 2360940 4280 4280 4280 4280 0
675 20250401 091100 2360940 4280 4280 4280 4280 0
676 20250401 091000 2360940 4280 4280 4280 4280 0
677 20250401 090900 2360940 4280 4280 4280 4280 0
678 20250401 090800 2360940 4280 4280 4280 4280 0
679 20250401 090700 2360940 4280 4280 4280 4280 10
680 20250401 090600 2318140 4270 4275 4275 4270 200
681 20250401 090500 1464135 4270 4270 4270 4270 3
682 20250401 090400 1451325 4310 4310 4310 4310 0
683 20250401 090300 1451325 4310 4310 4310 4310 0
684 20250401 090200 1451325 4310 4310 4310 4310 37
685 20250401 090100 1291855 4345 4310 4345 4310 164
686 20250401 090000 584980 4310 4260 4310 4260 136