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

696
136480/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,696 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,203400,755210908,3005,3005,3005,3005,1445
20250401,203300,755210908,3005,3005,3005,3005,0
20250401,203200,755210908,3005,3005,3005,3005,0
20250401,203100,755210908,3005,3005,3005,3005,0
20250401,203000,755210908,3005,3005,3005,3005,0
20250401,202900,755210908,3005,3005,3005,3005,0
20250401,202800,755210908,3005,3005,3005,3005,0
20250401,202700,755210908,3005,3005,3005,3005,0
20250401,202600,755210908,3005,3005,3005,3005,0
20250401,202500,755210908,3005,3005,3005,3005,0
20250401,202400,755210908,3005,3005,3005,3005,0
20250401,202300,755210908,3005,3005,3005,3005,0
20250401,202200,755210908,3005,3005,3005,3005,0
20250401,202100,755210908,3005,3005,3005,3005,0
20250401,202000,755210908,3005,3005,3005,3005,0
20250401,201900,755210908,3005,3005,3005,3005,0
20250401,201800,755210908,3005,3005,3005,3005,0
20250401,201700,755210908,3005,3005,3005,3005,0
20250401,201600,755210908,3005,3005,3005,3005,0
20250401,201500,755210908,3005,3005,3005,3005,0
20250401,201400,755210908,3005,3005,3005,3005,0
20250401,201300,755210908,3005,3005,3005,3005,0
20250401,201200,755210908,3005,3005,3005,3005,0
20250401,201100,755210908,3005,3005,3005,3005,0
20250401,201000,755210908,3005,3005,3005,3005,0
20250401,200900,755210908,3005,3005,3005,3005,0
20250401,200800,755210908,3005,3005,3005,3005,0
20250401,200700,755210908,3005,3005,3005,3005,0
20250401,200600,755210908,3005,3005,3005,3005,0
20250401,200500,755210908,3005,3005,3005,3005,0
20250401,200400,755210908,3005,3005,3005,3005,1445
20250401,200300,755210908,3005,3005,3005,3005,0
20250401,200200,755210908,3005,3005,3005,3005,0
20250401,200100,755210908,3005,3005,3005,3005,0
20250401,200000,755210908,3005,3005,3005,3005,0
20250401,195900,755210908,3005,3005,3005,3005,0
20250401,195800,755210908,3005,3005,3005,3005,0
20250401,195700,755210908,3005,3005,3005,3005,0
20250401,195600,755210908,3005,3005,3005,3005,0
20250401,195500,755210908,3005,3005,3005,3005,0
20250401,195400,755210908,3005,3005,3005,3005,0
20250401,195300,755210908,3005,3005,3005,3005,0
20250401,195200,755210908,3005,3005,3005,3005,0
20250401,195100,755210908,3005,3005,3005,3005,0
20250401,195000,755210908,3005,3005,3005,3005,0
20250401,194900,755210908,3005,3005,3005,3005,0
20250401,194800,755210908,3005,3005,3005,3005,0
20250401,194700,755210908,3005,3005,3005,3005,0
20250401,194600,755210908,3005,3005,3005,3005,0
20250401,194500,755210908,3005,3005,3005,3005,0
20250401,194400,755210908,3005,3005,3005,3005,0
20250401,194300,755210908,3005,3005,3005,3005,0
20250401,194200,755210908,3005,3005,3005,3005,0
20250401,194100,755210908,3005,3005,3005,3005,0
20250401,194000,755210908,3005,3005,3005,3005,0
20250401,193900,755210908,3005,3005,3005,3005,0
20250401,193800,755210908,3005,3005,3005,3005,0
20250401,193700,755210908,3005,3005,3005,3005,0
20250401,193600,755210908,3005,3005,3005,3005,0
20250401,193500,755210908,3005,3005,3005,3005,0
20250401,193400,755210908,3005,3005,3005,3005,1445
20250401,193300,755210908,3005,3005,3005,3005,0
20250401,193200,755210908,3005,3005,3005,3005,0
20250401,193100,755210908,3005,3005,3005,3005,0
20250401,193000,755210908,3005,3005,3005,3005,0
20250401,192900,755210908,3005,3005,3005,3005,0
20250401,192800,755210908,3005,3005,3005,3005,0
20250401,192700,755210908,3005,3005,3005,3005,0
20250401,192600,755210908,3005,3005,3005,3005,0
20250401,192500,755210908,3005,3005,3005,3005,0
20250401,192400,755210908,3005,3005,3005,3005,0
20250401,192300,755210908,3005,3005,3005,3005,0
20250401,192200,755210908,3005,3005,3005,3005,0
20250401,192100,755210908,3005,3005,3005,3005,0
20250401,192000,755210908,3005,3005,3005,3005,0
20250401,191900,755210908,3005,3005,3005,3005,0
20250401,191800,755210908,3005,3005,3005,3005,0
20250401,191700,755210908,3005,3005,3005,3005,0
20250401,191600,755210908,3005,3005,3005,3005,0
20250401,191500,755210908,3005,3005,3005,3005,0
20250401,191400,755210908,3005,3005,3005,3005,0
20250401,191300,755210908,3005,3005,3005,3005,0
20250401,191200,755210908,3005,3005,3005,3005,0
20250401,191100,755210908,3005,3005,3005,3005,0
20250401,191000,755210908,3005,3005,3005,3005,0
20250401,190900,755210908,3005,3005,3005,3005,0
20250401,190800,755210908,3005,3005,3005,3005,0
20250401,190700,755210908,3005,3005,3005,3005,0
20250401,190600,755210908,3005,3005,3005,3005,0
20250401,190500,755210908,3005,3005,3005,3005,0
20250401,190400,755210908,3005,3005,3005,3005,1445
20250401,190300,755210908,3005,3005,3005,3005,0
20250401,190200,755210908,3005,3005,3005,3005,0
20250401,190100,755210908,3005,3005,3005,3005,0
20250401,190000,755210908,3005,3005,3005,3005,0
20250401,185900,755210908,3005,3005,3005,3005,0
20250401,185800,755210908,3005,3005,3005,3005,0
20250401,185700,755210908,3005,3005,3005,3005,0
20250401,185600,755210908,3005,3005,3005,3005,0
20250401,185500,755210908,3005,3005,3005,3005,0
20250401,185400,755210908,3005,3005,3005,3005,0
20250401,185300,755210908,3005,3005,3005,3005,0
20250401,185200,755210908,3005,3005,3005,3005,0
20250401,185100,755210908,3005,3005,3005,3005,0
20250401,185000,755210908,3005,3005,3005,3005,0
20250401,184900,755210908,3005,3005,3005,3005,0
20250401,184800,755210908,3005,3005,3005,3005,0
20250401,184700,755210908,3005,3005,3005,3005,0
20250401,184600,755210908,3005,3005,3005,3005,0
20250401,184500,755210908,3005,3005,3005,3005,0
20250401,184400,755210908,3005,3005,3005,3005,0
20250401,184300,755210908,3005,3005,3005,3005,0
20250401,184200,755210908,3005,3005,3005,3005,0
20250401,184100,755210908,3005,3005,3005,3005,0
20250401,184000,755210908,3005,3005,3005,3005,0
20250401,183900,755210908,3005,3005,3005,3005,0
20250401,183800,755210908,3005,3005,3005,3005,0
20250401,183700,755210908,3005,3005,3005,3005,0
20250401,183600,755210908,3005,3005,3005,3005,0
20250401,183500,755210908,3005,3005,3005,3005,0
20250401,183400,755210908,3005,3005,3005,3005,1445
20250401,183300,755210908,3005,3005,3005,3005,0
20250401,183200,755210908,3005,3005,3005,3005,0
20250401,183100,755210908,3005,3005,3005,3005,0
20250401,183000,755210908,3005,3005,3005,3005,0
20250401,182900,755210908,3005,3005,3005,3005,0
20250401,182800,755210908,3005,3005,3005,3005,0
20250401,182700,755210908,3005,3005,3005,3005,0
20250401,182600,755210908,3005,3005,3005,3005,0
20250401,182500,755210908,3005,3005,3005,3005,0
20250401,182400,755210908,3005,3005,3005,3005,0
20250401,182300,755210908,3005,3005,3005,3005,0
20250401,182200,755210908,3005,3005,3005,3005,0
20250401,182100,755210908,3005,3005,3005,3005,0
20250401,182000,755210908,3005,3005,3005,3005,0
20250401,181900,755210908,3005,3005,3005,3005,0
20250401,181800,755210908,3005,3005,3005,3005,0
20250401,181700,755210908,3005,3005,3005,3005,0
20250401,181600,755210908,3005,3005,3005,3005,0
20250401,181500,755210908,3005,3005,3005,3005,0
20250401,181400,755210908,3005,3005,3005,3005,0
20250401,181300,755210908,3005,3005,3005,3005,0
20250401,181200,755210908,3005,3005,3005,3005,0
20250401,181100,755210908,3005,3005,3005,3005,0
20250401,181000,755210908,3005,3005,3005,3005,0
20250401,180900,755210908,3005,3005,3005,3005,0
20250401,180800,755210908,3005,3005,3005,3005,0
20250401,180700,755210908,3005,3005,3005,3005,0
20250401,180600,755210908,3005,3005,3005,3005,0
20250401,180500,755210908,3005,3005,3005,3005,0
20250401,180400,755210908,3005,3005,3005,3005,1445
20250401,180300,755210908,3005,3005,3005,3005,0
20250401,180200,755210908,3005,3005,3005,3005,0
20250401,180100,755210908,3005,3005,3005,3005,0
20250401,180000,755210908,3005,3005,3005,3005,0
20250401,175900,755210908,3005,3005,3005,3005,0
20250401,175800,755210908,3005,3005,3005,3005,0
20250401,175700,755210908,3005,3005,3005,3005,0
20250401,175600,755210908,3005,3005,3005,3005,0
20250401,175500,755210908,3005,3005,3005,3005,0
20250401,175400,755210908,3005,3005,3005,3005,0
20250401,175300,755210908,3005,3005,3005,3005,0
20250401,175200,755210908,3005,3005,3005,3005,0
20250401,175100,755210908,3005,3005,3005,3005,0
20250401,175000,755210908,3005,3005,3005,3005,0
20250401,174900,755210908,3005,3005,3005,3005,0
20250401,174800,755210908,3005,3005,3005,3005,0
20250401,174700,755210908,3005,3005,3005,3005,0
20250401,174600,755210908,3005,3005,3005,3005,0
20250401,174500,755210908,3005,3005,3005,3005,0
20250401,174400,755210908,3005,3005,3005,3005,0
20250401,174300,755210908,3005,3005,3005,3005,0
20250401,174200,755210908,3005,3005,3005,3005,0
20250401,174100,755210908,3005,3005,3005,3005,0
20250401,174000,755210908,3005,3005,3005,3005,0
20250401,173900,755210908,3005,3005,3005,3005,0
20250401,173800,755210908,3005,3005,3005,3005,0
20250401,173700,755210908,3005,3005,3005,3005,0
20250401,173600,755210908,3005,3005,3005,3005,0
20250401,173500,755210908,3005,3005,3005,3005,0
20250401,173400,755210908,3005,3005,3005,3005,1445
20250401,173300,755210908,3005,3005,3005,3005,0
20250401,173200,755210908,3005,3005,3005,3005,0
20250401,173100,755210908,3005,3005,3005,3005,0
20250401,173000,755210908,3005,3005,3005,3005,0
20250401,172900,755210908,3005,3005,3005,3005,0
20250401,172800,755210908,3005,3005,3005,3005,0
20250401,172700,755210908,3005,3005,3005,3005,0
20250401,172600,755210908,3005,3005,3005,3005,0
20250401,172500,755210908,3005,3005,3005,3005,0
20250401,172400,755210908,3005,3005,3005,3005,0
20250401,172300,755210908,3005,3005,3005,3005,0
20250401,172200,755210908,3005,3005,3005,3005,0
20250401,172100,755210908,3005,3005,3005,3005,0
20250401,172000,755210908,3005,3005,3005,3005,0
20250401,171900,755210908,3005,3005,3005,3005,0
20250401,171800,755210908,3005,3005,3005,3005,0
20250401,171700,755210908,3005,3005,3005,3005,0
20250401,171600,755210908,3005,3005,3005,3005,0
20250401,171500,755210908,3005,3005,3005,3005,0
20250401,171400,755210908,3005,3005,3005,3005,0
20250401,171300,755210908,3005,3005,3005,3005,0
20250401,171200,755210908,3005,3005,3005,3005,0
20250401,171100,755210908,3005,3005,3005,3005,0
20250401,171000,755210908,3005,3005,3005,3005,0
20250401,170900,755210908,3005,3005,3005,3005,0
20250401,170800,755210908,3005,3005,3005,3005,0
20250401,170700,755210908,3005,3005,3005,3005,0
20250401,170600,755210908,3005,3005,3005,3005,0
20250401,170500,755210908,3005,3005,3005,3005,0
20250401,170400,755210908,3005,3005,3005,3005,1445
20250401,170300,755210908,3005,3005,3005,3005,0
20250401,170200,755210908,3005,3005,3005,3005,0
20250401,170100,755210908,3005,3005,3005,3005,0
20250401,170000,755210908,3005,3005,3005,3005,0
20250401,165900,755210908,3005,3005,3005,3005,0
20250401,165800,755210908,3005,3005,3005,3005,0
20250401,165700,755210908,3005,3005,3005,3005,0
20250401,165600,755210908,3005,3005,3005,3005,0
20250401,165500,755210908,3005,3005,3005,3005,0
20250401,165400,755210908,3005,3005,3005,3005,0
20250401,165300,755210908,3005,3005,3005,3005,0
20250401,165200,755210908,3005,3005,3005,3005,0
20250401,165100,755210908,3005,3005,3005,3005,0
20250401,165000,755210908,3005,3005,3005,3005,0
20250401,164900,755210908,3005,3005,3005,3005,0
20250401,164800,755210908,3005,3005,3005,3005,0
20250401,164700,755210908,3005,3005,3005,3005,0
20250401,164600,755210908,3005,3005,3005,3005,0
20250401,164500,755210908,3005,3005,3005,3005,0
20250401,164400,755210908,3005,3005,3005,3005,0
20250401,164300,755210908,3005,3005,3005,3005,0
20250401,164200,755210908,3005,3005,3005,3005,0
20250401,164100,755210908,3005,3005,3005,3005,0
20250401,164000,755210908,3005,3005,3005,3005,0
20250401,163900,755210908,3005,3005,3005,3005,0
20250401,163800,755210908,3005,3005,3005,3005,0
20250401,163700,755210908,3005,3005,3005,3005,0
20250401,163600,755210908,3005,3005,3005,3005,0
20250401,163500,755210908,3005,3005,3005,3005,0
20250401,163400,755210908,3005,3005,3005,3005,1445
20250401,163300,755210908,3005,3005,3005,3005,0
20250401,163200,755210908,3005,3005,3005,3005,0
20250401,163100,755210908,3005,3005,3005,3005,0
20250401,163000,755210908,3005,3005,3005,3005,0
20250401,162900,755210908,3005,3005,3005,3005,0
20250401,162800,755210908,3005,3005,3005,3005,0
20250401,162700,755210908,3005,3005,3005,3005,0
20250401,162600,755210908,3005,3005,3005,3005,0
20250401,162500,755210908,3005,3005,3005,3005,0
20250401,162400,755210908,3005,3005,3005,3005,0
20250401,162300,755210908,3005,3005,3005,3005,0
20250401,162200,755210908,3005,3005,3005,3005,0
20250401,162100,755210908,3005,3005,3005,3005,0
20250401,162000,755210908,3005,3005,3005,3005,0
20250401,161900,755210908,3005,3005,3005,3005,0
20250401,161800,755210908,3005,3005,3005,3005,0
20250401,161700,755210908,3005,3005,3005,3005,0
20250401,161600,755210908,3005,3005,3005,3005,0
20250401,161500,755210908,3005,3005,3005,3005,0
20250401,161400,755210908,3005,3005,3005,3005,0
20250401,161300,755210908,3005,3005,3005,3005,0
20250401,161200,755210908,3005,3005,3005,3005,0
20250401,161100,755210908,3005,3005,3005,3005,0
20250401,161000,755210908,3005,3005,3005,3005,0
20250401,160900,755210908,3005,3005,3005,3005,0
20250401,160800,755210908,3005,3005,3005,3005,0
20250401,160700,755210908,3005,3005,3005,3005,0
20250401,160600,755210908,3005,3005,3005,3005,0
20250401,160500,755210908,3005,3005,3005,3005,0
20250401,160400,755210908,3005,3005,3005,3005,1445
20250401,160300,755210908,3005,3005,3005,3005,0
20250401,160200,755210908,3005,3005,3005,3005,0
20250401,160100,755210908,3005,3005,3005,3005,0
20250401,160000,755210908,3005,3005,3005,3005,0
20250401,155900,755210908,3005,3005,3005,3005,0
20250401,155800,755210908,3005,3005,3005,3005,0
20250401,155700,755210908,3005,3005,3005,3005,0
20250401,155600,755210908,3005,3005,3005,3005,0
20250401,155500,755210908,3005,3005,3005,3005,0
20250401,155400,755210908,3005,3005,3005,3005,0
20250401,155300,755210908,3005,3005,3005,3005,0
20250401,155200,755210908,3005,3005,3005,3005,0
20250401,155100,755210908,3005,3005,3005,3005,0
20250401,155000,755210908,3005,3005,3005,3005,0
20250401,154900,755210908,3005,3005,3005,3005,0
20250401,154800,755210908,3005,3005,3005,3005,0
20250401,154700,755210908,3005,3005,3005,3005,0
20250401,154600,755210908,3005,3005,3005,3005,0
20250401,154500,755210908,3005,3005,3005,3005,0
20250401,154400,755210908,3005,3005,3005,3005,0
20250401,154300,755210908,3005,3005,3005,3005,0
20250401,154200,755210908,3005,3005,3005,3005,0
20250401,154100,755210908,3005,3005,3005,3005,0
20250401,154000,755210908,3005,3005,3005,3005,0
20250401,153900,755210908,3005,3005,3005,3005,0
20250401,153800,755210908,3005,3005,3005,3005,0
20250401,153700,755210908,3005,3005,3005,3005,0
20250401,153600,755210908,3005,3005,3005,3005,0
20250401,153500,755210908,3005,3005,3005,3005,0
20250401,153400,755210908,3005,3005,3005,3005,1445
20250401,153300,755210908,3005,3005,3005,3005,0
20250401,153200,755210908,3005,3005,3005,3005,0
20250401,153100,755210908,3005,3005,3005,3005,0
20250401,153000,755210908,3005,3005,3005,3005,1445
20250401,152900,750868683,3020,3020,3020,3020,0
20250401,152800,750868683,3020,3020,3020,3020,0
20250401,152700,750868683,3020,3020,3020,3020,0
20250401,152600,750868683,3020,3020,3020,3020,0
20250401,152500,750868683,3020,3020,3020,3020,0
20250401,152400,750868683,3020,3020,3020,3020,0
20250401,152300,750868683,3020,3020,3020,3020,0
20250401,152200,750868683,3020,3020,3020,3020,0
20250401,152100,750868683,3020,3020,3020,3020,0
20250401,152000,750868683,3020,3020,3020,3020,0
20250401,151900,750868683,3020,3010,3020,3010,5
20250401,151800,750853623,3015,3015,3015,3010,381
20250401,151700,749705078,3015,3015,3015,3015,1
20250401,151600,749702063,3020,3020,3020,3020,136
20250401,151500,749291343,3020,3020,3020,3020,10
20250401,151400,749261143,3020,3020,3020,3010,1546
20250401,151300,744598933,3020,3020,3020,3020,160
20250401,151200,744115733,3025,3025,3025,3025,0
20250401,151100,744115733,3025,3025,3025,3025,4
20250401,151000,744103633,3025,3025,3025,3020,49
20250401,150900,743955443,3025,3025,3025,3025,55
20250401,150800,743789068,3025,3025,3025,3025,33
20250401,150700,743689243,3025,3020,3025,3020,880
20250401,150600,741031313,3025,3025,3025,3025,179
20250401,150500,740489838,3025,3030,3030,3025,109
20250401,150400,740159578,3020,3025,3025,3020,1336
20250401,150300,736120178,3025,3025,3025,3025,1
20250401,150200,736117153,3025,3020,3025,3020,10485
20250401,150100,704444433,3015,3015,3015,3015,230
20250401,150000,703750983,3015,3015,3020,3015,653
20250401,145900,701781663,3015,3015,3015,3015,0
20250401,145800,701781663,3015,3015,3015,3015,743
20250401,145700,699541518,3020,3015,3020,3015,55
20250401,145600,699375668,3015,3015,3015,3015,199
20250401,145500,698775683,3015,3015,3015,3015,2
20250401,145400,698769653,3020,3010,3020,3010,4849
20250401,145300,684148383,3010,3010,3010,3010,2895
20250401,145200,675434433,3010,3010,3010,3010,396
20250401,145100,674242473,3010,3010,3010,3010,0
20250401,145000,674242473,3010,3005,3010,3005,125
20250401,144900,673866598,3010,3010,3010,3010,0
20250401,144800,673866598,3010,3010,3010,3010,68
20250401,144700,673661918,3005,3010,3010,3005,1396
20250401,144600,669460378,3015,3015,3015,3015,0
20250401,144500,669460378,3015,3015,3015,3015,12
20250401,144400,669424198,3015,3015,3015,3015,0
20250401,144300,669424198,3015,3015,3015,3015,419
20250401,144200,668160913,3010,3010,3010,3010,14
20250401,144100,668118773,3010,3010,3015,3000,9823
20250401,144000,638585573,3015,3015,3015,3015,0
20250401,143900,638585573,3015,3015,3015,3015,200
20250401,143800,637982573,3010,3010,3010,3010,75
20250401,143700,637756823,3015,3015,3015,3015,0
20250401,143600,637756823,3015,3015,3015,3015,156
20250401,143500,637286483,3015,3015,3015,3015,10
20250401,143400,637256333,3010,3015,3015,3010,127
20250401,143300,636873803,3005,3005,3005,3005,0
20250401,143200,636873803,3005,3005,3005,3005,23
20250401,143100,636804688,3010,3010,3015,3010,3883
20250401,143000,625115823,3010,3010,3010,3010,0
20250401,142900,625115823,3010,3010,3010,3010,0
20250401,142800,625115823,3010,3010,3010,3010,74
20250401,142700,624893083,3015,3015,3015,3015,396
20250401,142600,623699143,3010,3015,3015,3010,3
20250401,142500,623690103,3010,3015,3015,3010,4090
20250401,142400,611359878,3015,3015,3015,3015,0
20250401,142300,611359878,3015,3015,3015,3015,150
20250401,142200,610907628,3010,3010,3010,3010,74
20250401,142100,610684888,3010,3010,3010,3010,0
20250401,142000,610684888,3010,3010,3010,3010,0
20250401,141900,610684888,3010,3010,3010,3010,175
20250401,141800,610158138,3010,3010,3010,3010,150
20250401,141700,609706638,3010,3010,3010,3010,2352
20250401,141600,602627118,3015,3015,3015,3010,134
20250401,141500,602223478,3010,3010,3010,3010,182
20250401,141400,601675658,3015,3015,3015,3015,0
20250401,141300,601675658,3015,3012,3015,3010,127
20250401,141200,601293377,3010,3010,3010,3010,0
20250401,141100,601293377,3010,3010,3010,3010,0
20250401,141000,601293377,3010,3010,3010,3010,100
20250401,140900,600992377,3010,3010,3010,3010,75
20250401,140800,600766627,3015,3015,3015,3015,10
20250401,140700,600736477,3010,3010,3010,3010,0
20250401,140600,600736477,3010,3010,3010,3010,75
20250401,140500,600510727,3010,3010,3010,3010,1
20250401,140400,600507717,3015,3015,3015,3015,0
20250401,140300,600507717,3015,3010,3015,3010,575
20250401,140200,598774467,3015,3005,3015,3005,1842
20250401,140100,593237297,3005,3005,3005,3005,0
20250401,140000,593237297,3005,3010,3010,3005,115
20250401,135900,592891347,3015,3010,3015,3010,258
20250401,135800,592114602,3005,3005,3005,3005,0
20250401,135700,592114602,3005,3005,3005,3005,75
20250401,135600,591889227,3015,3015,3015,3015,0
20250401,135500,591889227,3015,3015,3015,3015,3
20250401,135400,591880182,3010,3010,3010,3005,577
20250401,135300,590144912,3005,3010,3010,3005,100
20250401,135200,589844317,3015,3015,3015,3015,5
20250401,135100,589829242,3015,3010,3015,3010,136
20250401,135000,589419842,3010,3010,3010,3010,11
20250401,134900,589386732,3010,3010,3010,3010,0
20250401,134800,589386732,3010,3010,3010,3010,0
20250401,134700,589386732,3010,3010,3010,3010,1177
20250401,134600,585843962,3015,3015,3015,3015,54
20250401,134500,585681152,3010,3010,3010,3010,350
20250401,134400,584627652,3010,3015,3015,3010,86
20250401,134300,584368677,3010,3010,3010,3010,0
20250401,134200,584368677,3010,3010,3010,3010,0
20250401,134100,584368677,3010,3015,3015,3010,209
20250401,134000,583739082,3010,3010,3010,3010,0
20250401,133900,583739082,3010,3010,3010,3010,10
20250401,133800,583708982,3010,3005,3015,3005,1381
20250401,133700,579551512,3005,3005,3005,3005,0
20250401,133600,579551512,3005,3005,3005,3005,0
20250401,133500,579551512,3005,3010,3010,3005,298
20250401,133400,578654907,3010,3010,3010,3010,55
20250401,133300,578489357,3010,3010,3010,3010,300
20250401,133200,577586357,3005,3005,3005,3005,75
20250401,133100,577360982,3005,3010,3010,3005,101
20250401,133000,577056977,3010,3010,3010,3010,0
20250401,132900,577056977,3010,3010,3010,3005,530
20250401,132800,575462052,3010,3005,3010,3005,149
20250401,132700,575014062,3010,3010,3010,3010,119
20250401,132600,574655872,3010,3005,3010,3005,2777
20250401,132500,566297477,3010,3010,3010,3010,304
20250401,132400,565382437,3010,3010,3010,3010,50
20250401,132300,565231937,3005,3005,3005,3005,0
20250401,132200,565231937,3005,3010,3010,3005,200
20250401,132100,564630437,3010,3005,3010,3005,102
20250401,132000,564323677,3005,3005,3005,3005,0
20250401,131900,564323677,3005,3010,3010,3005,462
20250401,131800,562933432,3005,3005,3005,3005,502
20250401,131700,561424922,3005,3005,3005,3005,10
20250401,131600,561394872,3010,3000,3010,3000,4517
20250401,131500,547817337,3005,3005,3005,3005,0
20250401,131400,547817337,3005,3005,3005,3005,0
20250401,131300,547817337,3005,3000,3005,3000,76
20250401,131200,547589332,3005,3005,3005,3005,0
20250401,131100,547589332,3005,3005,3005,3005,1
20250401,131000,547586327,3000,3000,3000,3000,75
20250401,130900,547361327,3005,3005,3005,3005,0
20250401,130800,547361327,3005,3000,3005,3000,783
20250401,130700,545011412,3000,3000,3000,3000,74
20250401,130600,544789412,3005,3005,3005,3005,0
20250401,130500,544789412,3005,3005,3005,3005,15
20250401,130400,544744337,3000,3000,3000,3000,105
20250401,130300,544429337,3005,3005,3005,3005,0
20250401,130200,544429337,3005,3005,3005,3005,0
20250401,130100,544429337,3005,3005,3005,3005,0
20250401,130000,544429337,3005,3000,3005,3000,174
20250401,125900,543906837,3000,3000,3000,3000,0
20250401,125800,543906837,3000,3000,3000,3000,0
20250401,125700,543906837,3000,3000,3000,3000,74
20250401,125600,543684837,3000,3000,3000,3000,301
20250401,125500,542781837,3000,3000,3000,3000,0
20250401,125400,542781837,3000,3005,3005,3000,404
20250401,125300,541568192,3005,3000,3005,3000,1405
20250401,125200,537351042,3000,3000,3000,3000,0
20250401,125100,537351042,3000,3000,3000,2995,83
20250401,125000,537102297,3000,3000,3000,3000,0
20250401,124900,537102297,3000,3000,3000,3000,105
20250401,124800,536787297,3000,3000,3000,3000,75
20250401,124700,536562297,3002,3002,3002,3002,7
20250401,124600,536541283,3000,3000,3000,3000,0
20250401,124500,536541283,3000,3000,3000,3000,75
20250401,124400,536316283,3000,3000,3000,3000,2
20250401,124300,536310283,3000,3000,3000,3000,0
20250401,124200,536310283,3000,3000,3000,3000,75
20250401,124100,536085283,3000,3000,3000,3000,0
20250401,124000,536085283,3000,3000,3000,3000,0
20250401,123900,536085283,3000,3000,3000,3000,75
20250401,123800,535860283,3002,3002,3002,3002,20
20250401,123700,535800243,3000,3000,3000,3000,0
20250401,123600,535800243,3000,3000,3000,3000,0
20250401,123500,535800243,3000,3000,3000,3000,75
20250401,123400,535575243,3000,3000,3000,3000,4
20250401,123300,535563243,3002,3002,3002,3002,0
20250401,123200,535563243,3002,3000,3002,3000,216
20250401,123100,534915161,3000,3000,3000,3000,36
20250401,123000,534807161,3000,3000,3000,3000,80
20250401,122900,534567161,3000,3000,3000,3000,81
20250401,122800,534324161,3000,3000,3000,3000,0
20250401,122700,534324161,3000,3000,3000,3000,38
20250401,122600,534210161,3000,3002,3002,3000,782
20250401,122500,531862747,3002,3002,3002,3002,20
20250401,122400,531802707,3000,3000,3000,3000,1
20250401,122300,531799707,3000,3000,3000,3000,259
20250401,122200,531022707,3002,3000,3002,3000,2222
20250401,122100,524356263,3000,3000,3000,3000,0
20250401,122000,524356263,3000,3000,3000,3000,1
20250401,121900,524353263,3005,3005,3005,3005,0
20250401,121800,524353263,3005,3005,3005,3005,0
20250401,121700,524353263,3005,3005,3005,3005,0
20250401,121600,524353263,3005,3005,3005,3005,10
20250401,121500,524323213,3005,3002,3005,3002,2112
20250401,121400,517981678,3005,3005,3005,3000,520
20250401,121300,516420048,3000,3000,3000,3000,0
20250401,121200,516420048,3000,3005,3005,3000,200
20250401,121100,515819203,3005,3005,3005,3005,510
20250401,121000,514286653,3005,3005,3005,3005,74
20250401,120900,514064283,3005,3005,3005,3005,0
20250401,120800,514064283,3005,3005,3005,3005,0
20250401,120700,514064283,3005,3005,3005,3005,75
20250401,120600,513838908,3005,3005,3005,3005,0
20250401,120500,513838908,3005,3005,3005,3005,0
20250401,120400,513838908,3005,3005,3005,3005,84
20250401,120300,513586488,3005,3005,3005,3005,0
20250401,120200,513586488,3005,3005,3005,3005,0
20250401,120100,513586488,3005,3005,3005,3005,85
20250401,120000,513331063,3010,3002,3010,3002,1563
20250401,115900,508633793,3000,3000,3000,3000,333
20250401,115800,507634793,3000,3005,3005,3000,184
20250401,115700,507082743,3005,3005,3005,3005,30
20250401,115600,506992593,3005,3005,3005,3005,0
20250401,115500,506992593,3005,3005,3005,3005,80
20250401,115400,506752193,3010,3005,3010,3005,2
20250401,115300,506746178,3010,3010,3010,3010,18
20250401,115200,506691998,3005,3005,3005,3005,169
20250401,115100,506184153,3005,3005,3005,3005,0
20250401,115000,506184153,3005,3005,3005,3005,36
20250401,114900,506075973,3005,3005,3005,3005,1292
20250401,114800,502193513,3005,3005,3005,3005,75
20250401,114700,501968138,3010,3010,3010,3010,0
20250401,114600,501968138,3010,3010,3010,3010,283
20250401,114500,501116308,3010,3010,3010,3010,75
20250401,114400,500890558,3015,3010,3015,3005,3301
20250401,114300,490968933,3015,3010,3015,3005,5434
20250401,114200,474611013,3005,3005,3005,3005,109
20250401,114100,474283468,3010,3010,3010,3010,0
20250401,114000,474283468,3010,3010,3010,3010,0
20250401,113900,474283468,3010,3010,3010,3005,1191
20250401,113800,470698928,3010,3010,3010,3010,0
20250401,113700,470698928,3010,3010,3010,3010,1
20250401,113600,470695918,3005,3005,3005,3005,95
20250401,113500,470410443,3005,3005,3005,3005,1
20250401,113400,470407438,3005,3005,3005,3005,0
20250401,113300,470407438,3005,3000,3005,3000,102
20250401,113200,470101298,3000,3000,3000,3000,0
20250401,113100,470101298,3000,3000,3000,3000,0
20250401,113000,470101298,3000,3000,3000,3000,80
20250401,112900,469861298,3000,3000,3000,3000,6
20250401,112800,469843298,3005,3005,3005,3005,0
20250401,112700,469843298,3005,3005,3005,3005,0
20250401,112600,469843298,3005,3005,3005,3005,75
20250401,112500,469617923,3005,3005,3005,3005,85
20250401,112400,469362498,3005,3005,3005,3005,0
20250401,112300,469362498,3005,2990,3005,2990,175
20250401,112200,468838123,3015,3015,3015,3015,53
20250401,112100,468678328,3005,3005,3010,2990,4898
20250401,112000,453994473,3005,3010,3010,3005,76
20250401,111900,453766088,3010,3010,3010,3010,165
20250401,111800,453269438,3010,3010,3010,3010,368
20250401,111700,452161758,3005,3005,3005,3005,76
20250401,111600,451933378,3005,3005,3005,3005,1000
20250401,111500,448928378,3010,3010,3010,3010,72
20250401,111400,448711658,3010,3005,3010,3005,265
20250401,111300,447915167,3005,3005,3005,3005,0
20250401,111200,447915167,3005,3005,3005,3005,5
20250401,111100,447900142,3007,3007,3007,3005,76
20250401,111000,447671758,3005,3005,3005,3005,112
20250401,110900,447335198,3005,3010,3010,3005,51
20250401,110800,447181938,3010,3000,3010,3000,3199
20250401,110700,437569168,3005,3005,3005,3005,0
20250401,110600,437569168,3005,3005,3005,3005,0
20250401,110500,437569168,3005,3005,3005,3005,74
20250401,110400,437346798,3000,3000,3000,3000,0
20250401,110300,437346798,3000,3005,3005,3000,1100
20250401,110200,434046048,3000,3010,3010,3000,1121
20250401,110100,430675733,3015,3005,3015,3005,7568
20250401,110000,407895648,3005,3005,3005,3005,16
20250401,105900,407847568,3005,3005,3005,3005,185
20250401,105800,407291643,3005,3005,3005,3005,75
20250401,105700,407066268,3000,3000,3000,3000,0
20250401,105600,407066268,3000,3000,3000,3000,1
20250401,105500,407063268,3010,3000,3010,3000,233
20250401,105400,406363143,3005,3010,3010,3005,1166
20250401,105300,402858483,3005,3005,3005,3000,1005
20250401,105200,399838468,3005,3005,3005,3005,77
20250401,105100,399607083,3005,2995,3005,2995,7466
20250401,105000,377194833,2995,2995,2995,2995,2
20250401,104900,377188843,2995,2995,2995,2995,194
20250401,104800,376607813,2995,2995,2995,2995,0
20250401,104700,376607813,2995,2995,2995,2995,2001
20250401,104600,370614818,2990,2990,2990,2990,76
20250401,104500,370387578,2995,2995,2995,2995,0
20250401,104400,370387578,2995,2995,2995,2995,1537
20250401,104300,365784263,2990,2990,2990,2990,75
20250401,104200,365560013,2990,2990,2990,2990,10
20250401,104100,365530113,2990,2990,2990,2990,0
20250401,104000,365530113,2990,2990,2990,2990,200
20250401,103900,364932113,2990,2992,2992,2990,97
20250401,103800,364642053,2990,2990,2990,2990,0
20250401,103700,364642053,2990,2990,2990,2990,0
20250401,103600,364642053,2990,2992,2992,2990,74
20250401,103500,364420779,2995,2995,2995,2995,9
20250401,103400,364393824,2990,2990,2990,2990,11
20250401,103300,364360934,2990,2990,2990,2990,75
20250401,103200,364136684,2995,2995,2995,2990,749
20250401,103100,361893779,2990,2990,2990,2990,0
20250401,103000,361893779,2990,2990,2990,2990,74
20250401,102900,361672519,2995,2990,2995,2990,1012
20250401,102800,358641779,2990,2990,2990,2990,1843
20250401,102700,353131209,2995,2990,2995,2990,1495
20250401,102600,348654054,2990,2990,2990,2990,3
20250401,102500,348645084,2995,2995,2995,2995,3
20250401,102400,348636099,2990,2990,2995,2990,482
20250401,102300,347194819,2990,2990,2990,2990,2035
20250401,102200,341110169,2995,2990,2995,2985,1353
20250401,102100,337066869,2985,2985,2985,2985,75
20250401,102000,336842994,2990,2990,2990,2990,0
20250401,101900,336842994,2990,2985,2990,2985,150
20250401,101800,336394994,2985,2985,2985,2985,75
20250401,101700,336171119,2990,2990,2990,2990,61
20250401,101600,335988729,2990,2990,2990,2990,0
20250401,101500,335988729,2990,2985,2990,2985,66
20250401,101400,335791694,2985,2990,2990,2985,23
20250401,101300,335723014,2990,2980,2990,2980,67
20250401,101200,335523334,2980,2990,2990,2980,242
20250401,101100,334801629,2985,2990,2990,2985,96
20250401,101000,334514964,2990,2990,2990,2990,1
20250401,100900,334511974,2980,2980,2980,2980,325
20250401,100800,333543474,2980,2980,2995,2980,1653
20250401,100700,328617469,2995,2995,2995,2995,1
20250401,100600,328614474,2995,2995,2995,2995,1154
20250401,100500,325158244,2975,2980,2980,2975,413
20250401,100400,323927874,2980,2980,2980,2980,14
20250401,100300,323886154,2980,2980,2980,2980,1
20250401,100200,323883174,2980,2975,2980,2970,115
20250401,100100,323541174,2980,2975,2980,2975,102
20250401,100000,323237714,2970,2975,2975,2970,1400
20250401,095900,319078714,2970,2970,2970,2970,75
20250401,095800,318855964,2975,2980,2980,2975,9450
20250401,095700,290703344,2980,2990,2990,2980,16
20250401,095600,290655564,2980,2980,2980,2980,2418
20250401,095500,283449924,2985,2985,2985,2985,172
20250401,095400,282936504,2995,2985,3000,2985,1204
20250401,095300,279334494,2985,2985,2985,2975,1954
20250401,095200,273511439,2990,2990,2990,2990,5
20250401,095100,273496489,2990,2995,3000,2990,550
20250401,095000,271848649,2985,2985,2995,2980,111
20250401,094900,271517509,2995,2995,2995,2995,182
20250401,094800,270972419,2995,2995,2995,2985,81
20250401,094700,270729834,2995,2995,2995,2995,64
20250401,094600,270538154,2980,2985,2985,2980,8266
20250401,094500,245905469,2980,2990,2990,2980,4777
20250401,094400,231650659,2995,2995,2995,2995,504
20250401,094300,230141179,2995,2995,2995,2995,130
20250401,094200,229751829,2995,2995,2995,2995,0
20250401,094100,229751829,2995,2995,2995,2995,14
20250401,094000,229709899,2995,2995,2995,2985,1102
20250401,093900,226418044,2995,2985,2995,2985,263
20250401,093800,225631659,2985,2985,2995,2985,320
20250401,093700,224676309,2990,2990,2990,2985,5282
20250401,093600,208893519,2990,2995,2995,2990,1297
20250401,093500,205010649,2995,2995,2995,2995,4302
20250401,093400,192126159,3000,3000,3000,3000,1724
20250401,093300,186954159,3000,3000,3000,3000,0
20250401,093200,186954159,3000,3005,3005,2995,4469
20250401,093100,173550669,3005,3000,3005,3000,2771
20250401,093000,165235669,3005,3005,3005,3005,374
20250401,092900,164111799,3005,3005,3005,3005,5
20250401,092800,164096774,3005,3000,3005,3000,252
20250401,092700,163340764,3005,3005,3005,3005,5
20250401,092600,163325739,3005,3010,3010,3005,670
20250401,092500,161311969,3010,3010,3010,3010,420
20250401,092400,160047769,3010,3007,3015,3007,1005
20250401,092300,157019520,3010,3010,3010,3010,0
20250401,092200,157019520,3010,3010,3010,3010,3787
20250401,092100,145620650,3010,3010,3010,3010,2842
20250401,092000,137066230,3010,3010,3010,3010,69
20250401,091900,136858540,3010,3015,3015,3010,5929
20250401,091800,118987605,3010,3010,3015,3010,672
20250401,091700,116963750,3010,3010,3010,3010,1084
20250401,091600,113700910,3005,3010,3015,3005,2424
20250401,091500,106411335,3010,3010,3015,3000,3555
20250401,091400,95734540,3010,3005,3010,3005,4859
20250401,091300,81128930,3005,3005,3005,3005,37
20250401,091200,81017745,3000,3000,3000,3000,5078
20250401,091100,65783745,3000,3000,3000,3000,68
20250401,091000,65579745,3000,3000,3000,3000,3689
20250401,090900,54512745,3000,3005,3005,3000,1402
20250401,090800,50304735,3005,3005,3005,3005,4
20250401,090700,50292715,3005,3005,3005,3000,1542
20250401,090600,45661660,3005,3000,3005,3000,401
20250401,090500,44458535,3000,3000,3005,2990,1766
20250401,090400,39160840,2995,2995,3000,2985,5741
20250401,090300,21967525,2990,2980,2990,2980,2109
20250401,090200,15670555,2975,2985,2985,2975,1141
20250401,090100,12271165,2985,2985,2985,2980,1768
20250401,090000,6994490,2985,2975,2985,2975,2348
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 203400 755210908 3005 3005 3005 3005 1445
3 20250401 203300 755210908 3005 3005 3005 3005 0
4 20250401 203200 755210908 3005 3005 3005 3005 0
5 20250401 203100 755210908 3005 3005 3005 3005 0
6 20250401 203000 755210908 3005 3005 3005 3005 0
7 20250401 202900 755210908 3005 3005 3005 3005 0
8 20250401 202800 755210908 3005 3005 3005 3005 0
9 20250401 202700 755210908 3005 3005 3005 3005 0
10 20250401 202600 755210908 3005 3005 3005 3005 0
11 20250401 202500 755210908 3005 3005 3005 3005 0
12 20250401 202400 755210908 3005 3005 3005 3005 0
13 20250401 202300 755210908 3005 3005 3005 3005 0
14 20250401 202200 755210908 3005 3005 3005 3005 0
15 20250401 202100 755210908 3005 3005 3005 3005 0
16 20250401 202000 755210908 3005 3005 3005 3005 0
17 20250401 201900 755210908 3005 3005 3005 3005 0
18 20250401 201800 755210908 3005 3005 3005 3005 0
19 20250401 201700 755210908 3005 3005 3005 3005 0
20 20250401 201600 755210908 3005 3005 3005 3005 0
21 20250401 201500 755210908 3005 3005 3005 3005 0
22 20250401 201400 755210908 3005 3005 3005 3005 0
23 20250401 201300 755210908 3005 3005 3005 3005 0
24 20250401 201200 755210908 3005 3005 3005 3005 0
25 20250401 201100 755210908 3005 3005 3005 3005 0
26 20250401 201000 755210908 3005 3005 3005 3005 0
27 20250401 200900 755210908 3005 3005 3005 3005 0
28 20250401 200800 755210908 3005 3005 3005 3005 0
29 20250401 200700 755210908 3005 3005 3005 3005 0
30 20250401 200600 755210908 3005 3005 3005 3005 0
31 20250401 200500 755210908 3005 3005 3005 3005 0
32 20250401 200400 755210908 3005 3005 3005 3005 1445
33 20250401 200300 755210908 3005 3005 3005 3005 0
34 20250401 200200 755210908 3005 3005 3005 3005 0
35 20250401 200100 755210908 3005 3005 3005 3005 0
36 20250401 200000 755210908 3005 3005 3005 3005 0
37 20250401 195900 755210908 3005 3005 3005 3005 0
38 20250401 195800 755210908 3005 3005 3005 3005 0
39 20250401 195700 755210908 3005 3005 3005 3005 0
40 20250401 195600 755210908 3005 3005 3005 3005 0
41 20250401 195500 755210908 3005 3005 3005 3005 0
42 20250401 195400 755210908 3005 3005 3005 3005 0
43 20250401 195300 755210908 3005 3005 3005 3005 0
44 20250401 195200 755210908 3005 3005 3005 3005 0
45 20250401 195100 755210908 3005 3005 3005 3005 0
46 20250401 195000 755210908 3005 3005 3005 3005 0
47 20250401 194900 755210908 3005 3005 3005 3005 0
48 20250401 194800 755210908 3005 3005 3005 3005 0
49 20250401 194700 755210908 3005 3005 3005 3005 0
50 20250401 194600 755210908 3005 3005 3005 3005 0
51 20250401 194500 755210908 3005 3005 3005 3005 0
52 20250401 194400 755210908 3005 3005 3005 3005 0
53 20250401 194300 755210908 3005 3005 3005 3005 0
54 20250401 194200 755210908 3005 3005 3005 3005 0
55 20250401 194100 755210908 3005 3005 3005 3005 0
56 20250401 194000 755210908 3005 3005 3005 3005 0
57 20250401 193900 755210908 3005 3005 3005 3005 0
58 20250401 193800 755210908 3005 3005 3005 3005 0
59 20250401 193700 755210908 3005 3005 3005 3005 0
60 20250401 193600 755210908 3005 3005 3005 3005 0
61 20250401 193500 755210908 3005 3005 3005 3005 0
62 20250401 193400 755210908 3005 3005 3005 3005 1445
63 20250401 193300 755210908 3005 3005 3005 3005 0
64 20250401 193200 755210908 3005 3005 3005 3005 0
65 20250401 193100 755210908 3005 3005 3005 3005 0
66 20250401 193000 755210908 3005 3005 3005 3005 0
67 20250401 192900 755210908 3005 3005 3005 3005 0
68 20250401 192800 755210908 3005 3005 3005 3005 0
69 20250401 192700 755210908 3005 3005 3005 3005 0
70 20250401 192600 755210908 3005 3005 3005 3005 0
71 20250401 192500 755210908 3005 3005 3005 3005 0
72 20250401 192400 755210908 3005 3005 3005 3005 0
73 20250401 192300 755210908 3005 3005 3005 3005 0
74 20250401 192200 755210908 3005 3005 3005 3005 0
75 20250401 192100 755210908 3005 3005 3005 3005 0
76 20250401 192000 755210908 3005 3005 3005 3005 0
77 20250401 191900 755210908 3005 3005 3005 3005 0
78 20250401 191800 755210908 3005 3005 3005 3005 0
79 20250401 191700 755210908 3005 3005 3005 3005 0
80 20250401 191600 755210908 3005 3005 3005 3005 0
81 20250401 191500 755210908 3005 3005 3005 3005 0
82 20250401 191400 755210908 3005 3005 3005 3005 0
83 20250401 191300 755210908 3005 3005 3005 3005 0
84 20250401 191200 755210908 3005 3005 3005 3005 0
85 20250401 191100 755210908 3005 3005 3005 3005 0
86 20250401 191000 755210908 3005 3005 3005 3005 0
87 20250401 190900 755210908 3005 3005 3005 3005 0
88 20250401 190800 755210908 3005 3005 3005 3005 0
89 20250401 190700 755210908 3005 3005 3005 3005 0
90 20250401 190600 755210908 3005 3005 3005 3005 0
91 20250401 190500 755210908 3005 3005 3005 3005 0
92 20250401 190400 755210908 3005 3005 3005 3005 1445
93 20250401 190300 755210908 3005 3005 3005 3005 0
94 20250401 190200 755210908 3005 3005 3005 3005 0
95 20250401 190100 755210908 3005 3005 3005 3005 0
96 20250401 190000 755210908 3005 3005 3005 3005 0
97 20250401 185900 755210908 3005 3005 3005 3005 0
98 20250401 185800 755210908 3005 3005 3005 3005 0
99 20250401 185700 755210908 3005 3005 3005 3005 0
100 20250401 185600 755210908 3005 3005 3005 3005 0
101 20250401 185500 755210908 3005 3005 3005 3005 0
102 20250401 185400 755210908 3005 3005 3005 3005 0
103 20250401 185300 755210908 3005 3005 3005 3005 0
104 20250401 185200 755210908 3005 3005 3005 3005 0
105 20250401 185100 755210908 3005 3005 3005 3005 0
106 20250401 185000 755210908 3005 3005 3005 3005 0
107 20250401 184900 755210908 3005 3005 3005 3005 0
108 20250401 184800 755210908 3005 3005 3005 3005 0
109 20250401 184700 755210908 3005 3005 3005 3005 0
110 20250401 184600 755210908 3005 3005 3005 3005 0
111 20250401 184500 755210908 3005 3005 3005 3005 0
112 20250401 184400 755210908 3005 3005 3005 3005 0
113 20250401 184300 755210908 3005 3005 3005 3005 0
114 20250401 184200 755210908 3005 3005 3005 3005 0
115 20250401 184100 755210908 3005 3005 3005 3005 0
116 20250401 184000 755210908 3005 3005 3005 3005 0
117 20250401 183900 755210908 3005 3005 3005 3005 0
118 20250401 183800 755210908 3005 3005 3005 3005 0
119 20250401 183700 755210908 3005 3005 3005 3005 0
120 20250401 183600 755210908 3005 3005 3005 3005 0
121 20250401 183500 755210908 3005 3005 3005 3005 0
122 20250401 183400 755210908 3005 3005 3005 3005 1445
123 20250401 183300 755210908 3005 3005 3005 3005 0
124 20250401 183200 755210908 3005 3005 3005 3005 0
125 20250401 183100 755210908 3005 3005 3005 3005 0
126 20250401 183000 755210908 3005 3005 3005 3005 0
127 20250401 182900 755210908 3005 3005 3005 3005 0
128 20250401 182800 755210908 3005 3005 3005 3005 0
129 20250401 182700 755210908 3005 3005 3005 3005 0
130 20250401 182600 755210908 3005 3005 3005 3005 0
131 20250401 182500 755210908 3005 3005 3005 3005 0
132 20250401 182400 755210908 3005 3005 3005 3005 0
133 20250401 182300 755210908 3005 3005 3005 3005 0
134 20250401 182200 755210908 3005 3005 3005 3005 0
135 20250401 182100 755210908 3005 3005 3005 3005 0
136 20250401 182000 755210908 3005 3005 3005 3005 0
137 20250401 181900 755210908 3005 3005 3005 3005 0
138 20250401 181800 755210908 3005 3005 3005 3005 0
139 20250401 181700 755210908 3005 3005 3005 3005 0
140 20250401 181600 755210908 3005 3005 3005 3005 0
141 20250401 181500 755210908 3005 3005 3005 3005 0
142 20250401 181400 755210908 3005 3005 3005 3005 0
143 20250401 181300 755210908 3005 3005 3005 3005 0
144 20250401 181200 755210908 3005 3005 3005 3005 0
145 20250401 181100 755210908 3005 3005 3005 3005 0
146 20250401 181000 755210908 3005 3005 3005 3005 0
147 20250401 180900 755210908 3005 3005 3005 3005 0
148 20250401 180800 755210908 3005 3005 3005 3005 0
149 20250401 180700 755210908 3005 3005 3005 3005 0
150 20250401 180600 755210908 3005 3005 3005 3005 0
151 20250401 180500 755210908 3005 3005 3005 3005 0
152 20250401 180400 755210908 3005 3005 3005 3005 1445
153 20250401 180300 755210908 3005 3005 3005 3005 0
154 20250401 180200 755210908 3005 3005 3005 3005 0
155 20250401 180100 755210908 3005 3005 3005 3005 0
156 20250401 180000 755210908 3005 3005 3005 3005 0
157 20250401 175900 755210908 3005 3005 3005 3005 0
158 20250401 175800 755210908 3005 3005 3005 3005 0
159 20250401 175700 755210908 3005 3005 3005 3005 0
160 20250401 175600 755210908 3005 3005 3005 3005 0
161 20250401 175500 755210908 3005 3005 3005 3005 0
162 20250401 175400 755210908 3005 3005 3005 3005 0
163 20250401 175300 755210908 3005 3005 3005 3005 0
164 20250401 175200 755210908 3005 3005 3005 3005 0
165 20250401 175100 755210908 3005 3005 3005 3005 0
166 20250401 175000 755210908 3005 3005 3005 3005 0
167 20250401 174900 755210908 3005 3005 3005 3005 0
168 20250401 174800 755210908 3005 3005 3005 3005 0
169 20250401 174700 755210908 3005 3005 3005 3005 0
170 20250401 174600 755210908 3005 3005 3005 3005 0
171 20250401 174500 755210908 3005 3005 3005 3005 0
172 20250401 174400 755210908 3005 3005 3005 3005 0
173 20250401 174300 755210908 3005 3005 3005 3005 0
174 20250401 174200 755210908 3005 3005 3005 3005 0
175 20250401 174100 755210908 3005 3005 3005 3005 0
176 20250401 174000 755210908 3005 3005 3005 3005 0
177 20250401 173900 755210908 3005 3005 3005 3005 0
178 20250401 173800 755210908 3005 3005 3005 3005 0
179 20250401 173700 755210908 3005 3005 3005 3005 0
180 20250401 173600 755210908 3005 3005 3005 3005 0
181 20250401 173500 755210908 3005 3005 3005 3005 0
182 20250401 173400 755210908 3005 3005 3005 3005 1445
183 20250401 173300 755210908 3005 3005 3005 3005 0
184 20250401 173200 755210908 3005 3005 3005 3005 0
185 20250401 173100 755210908 3005 3005 3005 3005 0
186 20250401 173000 755210908 3005 3005 3005 3005 0
187 20250401 172900 755210908 3005 3005 3005 3005 0
188 20250401 172800 755210908 3005 3005 3005 3005 0
189 20250401 172700 755210908 3005 3005 3005 3005 0
190 20250401 172600 755210908 3005 3005 3005 3005 0
191 20250401 172500 755210908 3005 3005 3005 3005 0
192 20250401 172400 755210908 3005 3005 3005 3005 0
193 20250401 172300 755210908 3005 3005 3005 3005 0
194 20250401 172200 755210908 3005 3005 3005 3005 0
195 20250401 172100 755210908 3005 3005 3005 3005 0
196 20250401 172000 755210908 3005 3005 3005 3005 0
197 20250401 171900 755210908 3005 3005 3005 3005 0
198 20250401 171800 755210908 3005 3005 3005 3005 0
199 20250401 171700 755210908 3005 3005 3005 3005 0
200 20250401 171600 755210908 3005 3005 3005 3005 0
201 20250401 171500 755210908 3005 3005 3005 3005 0
202 20250401 171400 755210908 3005 3005 3005 3005 0
203 20250401 171300 755210908 3005 3005 3005 3005 0
204 20250401 171200 755210908 3005 3005 3005 3005 0
205 20250401 171100 755210908 3005 3005 3005 3005 0
206 20250401 171000 755210908 3005 3005 3005 3005 0
207 20250401 170900 755210908 3005 3005 3005 3005 0
208 20250401 170800 755210908 3005 3005 3005 3005 0
209 20250401 170700 755210908 3005 3005 3005 3005 0
210 20250401 170600 755210908 3005 3005 3005 3005 0
211 20250401 170500 755210908 3005 3005 3005 3005 0
212 20250401 170400 755210908 3005 3005 3005 3005 1445
213 20250401 170300 755210908 3005 3005 3005 3005 0
214 20250401 170200 755210908 3005 3005 3005 3005 0
215 20250401 170100 755210908 3005 3005 3005 3005 0
216 20250401 170000 755210908 3005 3005 3005 3005 0
217 20250401 165900 755210908 3005 3005 3005 3005 0
218 20250401 165800 755210908 3005 3005 3005 3005 0
219 20250401 165700 755210908 3005 3005 3005 3005 0
220 20250401 165600 755210908 3005 3005 3005 3005 0
221 20250401 165500 755210908 3005 3005 3005 3005 0
222 20250401 165400 755210908 3005 3005 3005 3005 0
223 20250401 165300 755210908 3005 3005 3005 3005 0
224 20250401 165200 755210908 3005 3005 3005 3005 0
225 20250401 165100 755210908 3005 3005 3005 3005 0
226 20250401 165000 755210908 3005 3005 3005 3005 0
227 20250401 164900 755210908 3005 3005 3005 3005 0
228 20250401 164800 755210908 3005 3005 3005 3005 0
229 20250401 164700 755210908 3005 3005 3005 3005 0
230 20250401 164600 755210908 3005 3005 3005 3005 0
231 20250401 164500 755210908 3005 3005 3005 3005 0
232 20250401 164400 755210908 3005 3005 3005 3005 0
233 20250401 164300 755210908 3005 3005 3005 3005 0
234 20250401 164200 755210908 3005 3005 3005 3005 0
235 20250401 164100 755210908 3005 3005 3005 3005 0
236 20250401 164000 755210908 3005 3005 3005 3005 0
237 20250401 163900 755210908 3005 3005 3005 3005 0
238 20250401 163800 755210908 3005 3005 3005 3005 0
239 20250401 163700 755210908 3005 3005 3005 3005 0
240 20250401 163600 755210908 3005 3005 3005 3005 0
241 20250401 163500 755210908 3005 3005 3005 3005 0
242 20250401 163400 755210908 3005 3005 3005 3005 1445
243 20250401 163300 755210908 3005 3005 3005 3005 0
244 20250401 163200 755210908 3005 3005 3005 3005 0
245 20250401 163100 755210908 3005 3005 3005 3005 0
246 20250401 163000 755210908 3005 3005 3005 3005 0
247 20250401 162900 755210908 3005 3005 3005 3005 0
248 20250401 162800 755210908 3005 3005 3005 3005 0
249 20250401 162700 755210908 3005 3005 3005 3005 0
250 20250401 162600 755210908 3005 3005 3005 3005 0
251 20250401 162500 755210908 3005 3005 3005 3005 0
252 20250401 162400 755210908 3005 3005 3005 3005 0
253 20250401 162300 755210908 3005 3005 3005 3005 0
254 20250401 162200 755210908 3005 3005 3005 3005 0
255 20250401 162100 755210908 3005 3005 3005 3005 0
256 20250401 162000 755210908 3005 3005 3005 3005 0
257 20250401 161900 755210908 3005 3005 3005 3005 0
258 20250401 161800 755210908 3005 3005 3005 3005 0
259 20250401 161700 755210908 3005 3005 3005 3005 0
260 20250401 161600 755210908 3005 3005 3005 3005 0
261 20250401 161500 755210908 3005 3005 3005 3005 0
262 20250401 161400 755210908 3005 3005 3005 3005 0
263 20250401 161300 755210908 3005 3005 3005 3005 0
264 20250401 161200 755210908 3005 3005 3005 3005 0
265 20250401 161100 755210908 3005 3005 3005 3005 0
266 20250401 161000 755210908 3005 3005 3005 3005 0
267 20250401 160900 755210908 3005 3005 3005 3005 0
268 20250401 160800 755210908 3005 3005 3005 3005 0
269 20250401 160700 755210908 3005 3005 3005 3005 0
270 20250401 160600 755210908 3005 3005 3005 3005 0
271 20250401 160500 755210908 3005 3005 3005 3005 0
272 20250401 160400 755210908 3005 3005 3005 3005 1445
273 20250401 160300 755210908 3005 3005 3005 3005 0
274 20250401 160200 755210908 3005 3005 3005 3005 0
275 20250401 160100 755210908 3005 3005 3005 3005 0
276 20250401 160000 755210908 3005 3005 3005 3005 0
277 20250401 155900 755210908 3005 3005 3005 3005 0
278 20250401 155800 755210908 3005 3005 3005 3005 0
279 20250401 155700 755210908 3005 3005 3005 3005 0
280 20250401 155600 755210908 3005 3005 3005 3005 0
281 20250401 155500 755210908 3005 3005 3005 3005 0
282 20250401 155400 755210908 3005 3005 3005 3005 0
283 20250401 155300 755210908 3005 3005 3005 3005 0
284 20250401 155200 755210908 3005 3005 3005 3005 0
285 20250401 155100 755210908 3005 3005 3005 3005 0
286 20250401 155000 755210908 3005 3005 3005 3005 0
287 20250401 154900 755210908 3005 3005 3005 3005 0
288 20250401 154800 755210908 3005 3005 3005 3005 0
289 20250401 154700 755210908 3005 3005 3005 3005 0
290 20250401 154600 755210908 3005 3005 3005 3005 0
291 20250401 154500 755210908 3005 3005 3005 3005 0
292 20250401 154400 755210908 3005 3005 3005 3005 0
293 20250401 154300 755210908 3005 3005 3005 3005 0
294 20250401 154200 755210908 3005 3005 3005 3005 0
295 20250401 154100 755210908 3005 3005 3005 3005 0
296 20250401 154000 755210908 3005 3005 3005 3005 0
297 20250401 153900 755210908 3005 3005 3005 3005 0
298 20250401 153800 755210908 3005 3005 3005 3005 0
299 20250401 153700 755210908 3005 3005 3005 3005 0
300 20250401 153600 755210908 3005 3005 3005 3005 0
301 20250401 153500 755210908 3005 3005 3005 3005 0
302 20250401 153400 755210908 3005 3005 3005 3005 1445
303 20250401 153300 755210908 3005 3005 3005 3005 0
304 20250401 153200 755210908 3005 3005 3005 3005 0
305 20250401 153100 755210908 3005 3005 3005 3005 0
306 20250401 153000 755210908 3005 3005 3005 3005 1445
307 20250401 152900 750868683 3020 3020 3020 3020 0
308 20250401 152800 750868683 3020 3020 3020 3020 0
309 20250401 152700 750868683 3020 3020 3020 3020 0
310 20250401 152600 750868683 3020 3020 3020 3020 0
311 20250401 152500 750868683 3020 3020 3020 3020 0
312 20250401 152400 750868683 3020 3020 3020 3020 0
313 20250401 152300 750868683 3020 3020 3020 3020 0
314 20250401 152200 750868683 3020 3020 3020 3020 0
315 20250401 152100 750868683 3020 3020 3020 3020 0
316 20250401 152000 750868683 3020 3020 3020 3020 0
317 20250401 151900 750868683 3020 3010 3020 3010 5
318 20250401 151800 750853623 3015 3015 3015 3010 381
319 20250401 151700 749705078 3015 3015 3015 3015 1
320 20250401 151600 749702063 3020 3020 3020 3020 136
321 20250401 151500 749291343 3020 3020 3020 3020 10
322 20250401 151400 749261143 3020 3020 3020 3010 1546
323 20250401 151300 744598933 3020 3020 3020 3020 160
324 20250401 151200 744115733 3025 3025 3025 3025 0
325 20250401 151100 744115733 3025 3025 3025 3025 4
326 20250401 151000 744103633 3025 3025 3025 3020 49
327 20250401 150900 743955443 3025 3025 3025 3025 55
328 20250401 150800 743789068 3025 3025 3025 3025 33
329 20250401 150700 743689243 3025 3020 3025 3020 880
330 20250401 150600 741031313 3025 3025 3025 3025 179
331 20250401 150500 740489838 3025 3030 3030 3025 109
332 20250401 150400 740159578 3020 3025 3025 3020 1336
333 20250401 150300 736120178 3025 3025 3025 3025 1
334 20250401 150200 736117153 3025 3020 3025 3020 10485
335 20250401 150100 704444433 3015 3015 3015 3015 230
336 20250401 150000 703750983 3015 3015 3020 3015 653
337 20250401 145900 701781663 3015 3015 3015 3015 0
338 20250401 145800 701781663 3015 3015 3015 3015 743
339 20250401 145700 699541518 3020 3015 3020 3015 55
340 20250401 145600 699375668 3015 3015 3015 3015 199
341 20250401 145500 698775683 3015 3015 3015 3015 2
342 20250401 145400 698769653 3020 3010 3020 3010 4849
343 20250401 145300 684148383 3010 3010 3010 3010 2895
344 20250401 145200 675434433 3010 3010 3010 3010 396
345 20250401 145100 674242473 3010 3010 3010 3010 0
346 20250401 145000 674242473 3010 3005 3010 3005 125
347 20250401 144900 673866598 3010 3010 3010 3010 0
348 20250401 144800 673866598 3010 3010 3010 3010 68
349 20250401 144700 673661918 3005 3010 3010 3005 1396
350 20250401 144600 669460378 3015 3015 3015 3015 0
351 20250401 144500 669460378 3015 3015 3015 3015 12
352 20250401 144400 669424198 3015 3015 3015 3015 0
353 20250401 144300 669424198 3015 3015 3015 3015 419
354 20250401 144200 668160913 3010 3010 3010 3010 14
355 20250401 144100 668118773 3010 3010 3015 3000 9823
356 20250401 144000 638585573 3015 3015 3015 3015 0
357 20250401 143900 638585573 3015 3015 3015 3015 200
358 20250401 143800 637982573 3010 3010 3010 3010 75
359 20250401 143700 637756823 3015 3015 3015 3015 0
360 20250401 143600 637756823 3015 3015 3015 3015 156
361 20250401 143500 637286483 3015 3015 3015 3015 10
362 20250401 143400 637256333 3010 3015 3015 3010 127
363 20250401 143300 636873803 3005 3005 3005 3005 0
364 20250401 143200 636873803 3005 3005 3005 3005 23
365 20250401 143100 636804688 3010 3010 3015 3010 3883
366 20250401 143000 625115823 3010 3010 3010 3010 0
367 20250401 142900 625115823 3010 3010 3010 3010 0
368 20250401 142800 625115823 3010 3010 3010 3010 74
369 20250401 142700 624893083 3015 3015 3015 3015 396
370 20250401 142600 623699143 3010 3015 3015 3010 3
371 20250401 142500 623690103 3010 3015 3015 3010 4090
372 20250401 142400 611359878 3015 3015 3015 3015 0
373 20250401 142300 611359878 3015 3015 3015 3015 150
374 20250401 142200 610907628 3010 3010 3010 3010 74
375 20250401 142100 610684888 3010 3010 3010 3010 0
376 20250401 142000 610684888 3010 3010 3010 3010 0
377 20250401 141900 610684888 3010 3010 3010 3010 175
378 20250401 141800 610158138 3010 3010 3010 3010 150
379 20250401 141700 609706638 3010 3010 3010 3010 2352
380 20250401 141600 602627118 3015 3015 3015 3010 134
381 20250401 141500 602223478 3010 3010 3010 3010 182
382 20250401 141400 601675658 3015 3015 3015 3015 0
383 20250401 141300 601675658 3015 3012 3015 3010 127
384 20250401 141200 601293377 3010 3010 3010 3010 0
385 20250401 141100 601293377 3010 3010 3010 3010 0
386 20250401 141000 601293377 3010 3010 3010 3010 100
387 20250401 140900 600992377 3010 3010 3010 3010 75
388 20250401 140800 600766627 3015 3015 3015 3015 10
389 20250401 140700 600736477 3010 3010 3010 3010 0
390 20250401 140600 600736477 3010 3010 3010 3010 75
391 20250401 140500 600510727 3010 3010 3010 3010 1
392 20250401 140400 600507717 3015 3015 3015 3015 0
393 20250401 140300 600507717 3015 3010 3015 3010 575
394 20250401 140200 598774467 3015 3005 3015 3005 1842
395 20250401 140100 593237297 3005 3005 3005 3005 0
396 20250401 140000 593237297 3005 3010 3010 3005 115
397 20250401 135900 592891347 3015 3010 3015 3010 258
398 20250401 135800 592114602 3005 3005 3005 3005 0
399 20250401 135700 592114602 3005 3005 3005 3005 75
400 20250401 135600 591889227 3015 3015 3015 3015 0
401 20250401 135500 591889227 3015 3015 3015 3015 3
402 20250401 135400 591880182 3010 3010 3010 3005 577
403 20250401 135300 590144912 3005 3010 3010 3005 100
404 20250401 135200 589844317 3015 3015 3015 3015 5
405 20250401 135100 589829242 3015 3010 3015 3010 136
406 20250401 135000 589419842 3010 3010 3010 3010 11
407 20250401 134900 589386732 3010 3010 3010 3010 0
408 20250401 134800 589386732 3010 3010 3010 3010 0
409 20250401 134700 589386732 3010 3010 3010 3010 1177
410 20250401 134600 585843962 3015 3015 3015 3015 54
411 20250401 134500 585681152 3010 3010 3010 3010 350
412 20250401 134400 584627652 3010 3015 3015 3010 86
413 20250401 134300 584368677 3010 3010 3010 3010 0
414 20250401 134200 584368677 3010 3010 3010 3010 0
415 20250401 134100 584368677 3010 3015 3015 3010 209
416 20250401 134000 583739082 3010 3010 3010 3010 0
417 20250401 133900 583739082 3010 3010 3010 3010 10
418 20250401 133800 583708982 3010 3005 3015 3005 1381
419 20250401 133700 579551512 3005 3005 3005 3005 0
420 20250401 133600 579551512 3005 3005 3005 3005 0
421 20250401 133500 579551512 3005 3010 3010 3005 298
422 20250401 133400 578654907 3010 3010 3010 3010 55
423 20250401 133300 578489357 3010 3010 3010 3010 300
424 20250401 133200 577586357 3005 3005 3005 3005 75
425 20250401 133100 577360982 3005 3010 3010 3005 101
426 20250401 133000 577056977 3010 3010 3010 3010 0
427 20250401 132900 577056977 3010 3010 3010 3005 530
428 20250401 132800 575462052 3010 3005 3010 3005 149
429 20250401 132700 575014062 3010 3010 3010 3010 119
430 20250401 132600 574655872 3010 3005 3010 3005 2777
431 20250401 132500 566297477 3010 3010 3010 3010 304
432 20250401 132400 565382437 3010 3010 3010 3010 50
433 20250401 132300 565231937 3005 3005 3005 3005 0
434 20250401 132200 565231937 3005 3010 3010 3005 200
435 20250401 132100 564630437 3010 3005 3010 3005 102
436 20250401 132000 564323677 3005 3005 3005 3005 0
437 20250401 131900 564323677 3005 3010 3010 3005 462
438 20250401 131800 562933432 3005 3005 3005 3005 502
439 20250401 131700 561424922 3005 3005 3005 3005 10
440 20250401 131600 561394872 3010 3000 3010 3000 4517
441 20250401 131500 547817337 3005 3005 3005 3005 0
442 20250401 131400 547817337 3005 3005 3005 3005 0
443 20250401 131300 547817337 3005 3000 3005 3000 76
444 20250401 131200 547589332 3005 3005 3005 3005 0
445 20250401 131100 547589332 3005 3005 3005 3005 1
446 20250401 131000 547586327 3000 3000 3000 3000 75
447 20250401 130900 547361327 3005 3005 3005 3005 0
448 20250401 130800 547361327 3005 3000 3005 3000 783
449 20250401 130700 545011412 3000 3000 3000 3000 74
450 20250401 130600 544789412 3005 3005 3005 3005 0
451 20250401 130500 544789412 3005 3005 3005 3005 15
452 20250401 130400 544744337 3000 3000 3000 3000 105
453 20250401 130300 544429337 3005 3005 3005 3005 0
454 20250401 130200 544429337 3005 3005 3005 3005 0
455 20250401 130100 544429337 3005 3005 3005 3005 0
456 20250401 130000 544429337 3005 3000 3005 3000 174
457 20250401 125900 543906837 3000 3000 3000 3000 0
458 20250401 125800 543906837 3000 3000 3000 3000 0
459 20250401 125700 543906837 3000 3000 3000 3000 74
460 20250401 125600 543684837 3000 3000 3000 3000 301
461 20250401 125500 542781837 3000 3000 3000 3000 0
462 20250401 125400 542781837 3000 3005 3005 3000 404
463 20250401 125300 541568192 3005 3000 3005 3000 1405
464 20250401 125200 537351042 3000 3000 3000 3000 0
465 20250401 125100 537351042 3000 3000 3000 2995 83
466 20250401 125000 537102297 3000 3000 3000 3000 0
467 20250401 124900 537102297 3000 3000 3000 3000 105
468 20250401 124800 536787297 3000 3000 3000 3000 75
469 20250401 124700 536562297 3002 3002 3002 3002 7
470 20250401 124600 536541283 3000 3000 3000 3000 0
471 20250401 124500 536541283 3000 3000 3000 3000 75
472 20250401 124400 536316283 3000 3000 3000 3000 2
473 20250401 124300 536310283 3000 3000 3000 3000 0
474 20250401 124200 536310283 3000 3000 3000 3000 75
475 20250401 124100 536085283 3000 3000 3000 3000 0
476 20250401 124000 536085283 3000 3000 3000 3000 0
477 20250401 123900 536085283 3000 3000 3000 3000 75
478 20250401 123800 535860283 3002 3002 3002 3002 20
479 20250401 123700 535800243 3000 3000 3000 3000 0
480 20250401 123600 535800243 3000 3000 3000 3000 0
481 20250401 123500 535800243 3000 3000 3000 3000 75
482 20250401 123400 535575243 3000 3000 3000 3000 4
483 20250401 123300 535563243 3002 3002 3002 3002 0
484 20250401 123200 535563243 3002 3000 3002 3000 216
485 20250401 123100 534915161 3000 3000 3000 3000 36
486 20250401 123000 534807161 3000 3000 3000 3000 80
487 20250401 122900 534567161 3000 3000 3000 3000 81
488 20250401 122800 534324161 3000 3000 3000 3000 0
489 20250401 122700 534324161 3000 3000 3000 3000 38
490 20250401 122600 534210161 3000 3002 3002 3000 782
491 20250401 122500 531862747 3002 3002 3002 3002 20
492 20250401 122400 531802707 3000 3000 3000 3000 1
493 20250401 122300 531799707 3000 3000 3000 3000 259
494 20250401 122200 531022707 3002 3000 3002 3000 2222
495 20250401 122100 524356263 3000 3000 3000 3000 0
496 20250401 122000 524356263 3000 3000 3000 3000 1
497 20250401 121900 524353263 3005 3005 3005 3005 0
498 20250401 121800 524353263 3005 3005 3005 3005 0
499 20250401 121700 524353263 3005 3005 3005 3005 0
500 20250401 121600 524353263 3005 3005 3005 3005 10
501 20250401 121500 524323213 3005 3002 3005 3002 2112
502 20250401 121400 517981678 3005 3005 3005 3000 520
503 20250401 121300 516420048 3000 3000 3000 3000 0
504 20250401 121200 516420048 3000 3005 3005 3000 200
505 20250401 121100 515819203 3005 3005 3005 3005 510
506 20250401 121000 514286653 3005 3005 3005 3005 74
507 20250401 120900 514064283 3005 3005 3005 3005 0
508 20250401 120800 514064283 3005 3005 3005 3005 0
509 20250401 120700 514064283 3005 3005 3005 3005 75
510 20250401 120600 513838908 3005 3005 3005 3005 0
511 20250401 120500 513838908 3005 3005 3005 3005 0
512 20250401 120400 513838908 3005 3005 3005 3005 84
513 20250401 120300 513586488 3005 3005 3005 3005 0
514 20250401 120200 513586488 3005 3005 3005 3005 0
515 20250401 120100 513586488 3005 3005 3005 3005 85
516 20250401 120000 513331063 3010 3002 3010 3002 1563
517 20250401 115900 508633793 3000 3000 3000 3000 333
518 20250401 115800 507634793 3000 3005 3005 3000 184
519 20250401 115700 507082743 3005 3005 3005 3005 30
520 20250401 115600 506992593 3005 3005 3005 3005 0
521 20250401 115500 506992593 3005 3005 3005 3005 80
522 20250401 115400 506752193 3010 3005 3010 3005 2
523 20250401 115300 506746178 3010 3010 3010 3010 18
524 20250401 115200 506691998 3005 3005 3005 3005 169
525 20250401 115100 506184153 3005 3005 3005 3005 0
526 20250401 115000 506184153 3005 3005 3005 3005 36
527 20250401 114900 506075973 3005 3005 3005 3005 1292
528 20250401 114800 502193513 3005 3005 3005 3005 75
529 20250401 114700 501968138 3010 3010 3010 3010 0
530 20250401 114600 501968138 3010 3010 3010 3010 283
531 20250401 114500 501116308 3010 3010 3010 3010 75
532 20250401 114400 500890558 3015 3010 3015 3005 3301
533 20250401 114300 490968933 3015 3010 3015 3005 5434
534 20250401 114200 474611013 3005 3005 3005 3005 109
535 20250401 114100 474283468 3010 3010 3010 3010 0
536 20250401 114000 474283468 3010 3010 3010 3010 0
537 20250401 113900 474283468 3010 3010 3010 3005 1191
538 20250401 113800 470698928 3010 3010 3010 3010 0
539 20250401 113700 470698928 3010 3010 3010 3010 1
540 20250401 113600 470695918 3005 3005 3005 3005 95
541 20250401 113500 470410443 3005 3005 3005 3005 1
542 20250401 113400 470407438 3005 3005 3005 3005 0
543 20250401 113300 470407438 3005 3000 3005 3000 102
544 20250401 113200 470101298 3000 3000 3000 3000 0
545 20250401 113100 470101298 3000 3000 3000 3000 0
546 20250401 113000 470101298 3000 3000 3000 3000 80
547 20250401 112900 469861298 3000 3000 3000 3000 6
548 20250401 112800 469843298 3005 3005 3005 3005 0
549 20250401 112700 469843298 3005 3005 3005 3005 0
550 20250401 112600 469843298 3005 3005 3005 3005 75
551 20250401 112500 469617923 3005 3005 3005 3005 85
552 20250401 112400 469362498 3005 3005 3005 3005 0
553 20250401 112300 469362498 3005 2990 3005 2990 175
554 20250401 112200 468838123 3015 3015 3015 3015 53
555 20250401 112100 468678328 3005 3005 3010 2990 4898
556 20250401 112000 453994473 3005 3010 3010 3005 76
557 20250401 111900 453766088 3010 3010 3010 3010 165
558 20250401 111800 453269438 3010 3010 3010 3010 368
559 20250401 111700 452161758 3005 3005 3005 3005 76
560 20250401 111600 451933378 3005 3005 3005 3005 1000
561 20250401 111500 448928378 3010 3010 3010 3010 72
562 20250401 111400 448711658 3010 3005 3010 3005 265
563 20250401 111300 447915167 3005 3005 3005 3005 0
564 20250401 111200 447915167 3005 3005 3005 3005 5
565 20250401 111100 447900142 3007 3007 3007 3005 76
566 20250401 111000 447671758 3005 3005 3005 3005 112
567 20250401 110900 447335198 3005 3010 3010 3005 51
568 20250401 110800 447181938 3010 3000 3010 3000 3199
569 20250401 110700 437569168 3005 3005 3005 3005 0
570 20250401 110600 437569168 3005 3005 3005 3005 0
571 20250401 110500 437569168 3005 3005 3005 3005 74
572 20250401 110400 437346798 3000 3000 3000 3000 0
573 20250401 110300 437346798 3000 3005 3005 3000 1100
574 20250401 110200 434046048 3000 3010 3010 3000 1121
575 20250401 110100 430675733 3015 3005 3015 3005 7568
576 20250401 110000 407895648 3005 3005 3005 3005 16
577 20250401 105900 407847568 3005 3005 3005 3005 185
578 20250401 105800 407291643 3005 3005 3005 3005 75
579 20250401 105700 407066268 3000 3000 3000 3000 0
580 20250401 105600 407066268 3000 3000 3000 3000 1
581 20250401 105500 407063268 3010 3000 3010 3000 233
582 20250401 105400 406363143 3005 3010 3010 3005 1166
583 20250401 105300 402858483 3005 3005 3005 3000 1005
584 20250401 105200 399838468 3005 3005 3005 3005 77
585 20250401 105100 399607083 3005 2995 3005 2995 7466
586 20250401 105000 377194833 2995 2995 2995 2995 2
587 20250401 104900 377188843 2995 2995 2995 2995 194
588 20250401 104800 376607813 2995 2995 2995 2995 0
589 20250401 104700 376607813 2995 2995 2995 2995 2001
590 20250401 104600 370614818 2990 2990 2990 2990 76
591 20250401 104500 370387578 2995 2995 2995 2995 0
592 20250401 104400 370387578 2995 2995 2995 2995 1537
593 20250401 104300 365784263 2990 2990 2990 2990 75
594 20250401 104200 365560013 2990 2990 2990 2990 10
595 20250401 104100 365530113 2990 2990 2990 2990 0
596 20250401 104000 365530113 2990 2990 2990 2990 200
597 20250401 103900 364932113 2990 2992 2992 2990 97
598 20250401 103800 364642053 2990 2990 2990 2990 0
599 20250401 103700 364642053 2990 2990 2990 2990 0
600 20250401 103600 364642053 2990 2992 2992 2990 74
601 20250401 103500 364420779 2995 2995 2995 2995 9
602 20250401 103400 364393824 2990 2990 2990 2990 11
603 20250401 103300 364360934 2990 2990 2990 2990 75
604 20250401 103200 364136684 2995 2995 2995 2990 749
605 20250401 103100 361893779 2990 2990 2990 2990 0
606 20250401 103000 361893779 2990 2990 2990 2990 74
607 20250401 102900 361672519 2995 2990 2995 2990 1012
608 20250401 102800 358641779 2990 2990 2990 2990 1843
609 20250401 102700 353131209 2995 2990 2995 2990 1495
610 20250401 102600 348654054 2990 2990 2990 2990 3
611 20250401 102500 348645084 2995 2995 2995 2995 3
612 20250401 102400 348636099 2990 2990 2995 2990 482
613 20250401 102300 347194819 2990 2990 2990 2990 2035
614 20250401 102200 341110169 2995 2990 2995 2985 1353
615 20250401 102100 337066869 2985 2985 2985 2985 75
616 20250401 102000 336842994 2990 2990 2990 2990 0
617 20250401 101900 336842994 2990 2985 2990 2985 150
618 20250401 101800 336394994 2985 2985 2985 2985 75
619 20250401 101700 336171119 2990 2990 2990 2990 61
620 20250401 101600 335988729 2990 2990 2990 2990 0
621 20250401 101500 335988729 2990 2985 2990 2985 66
622 20250401 101400 335791694 2985 2990 2990 2985 23
623 20250401 101300 335723014 2990 2980 2990 2980 67
624 20250401 101200 335523334 2980 2990 2990 2980 242
625 20250401 101100 334801629 2985 2990 2990 2985 96
626 20250401 101000 334514964 2990 2990 2990 2990 1
627 20250401 100900 334511974 2980 2980 2980 2980 325
628 20250401 100800 333543474 2980 2980 2995 2980 1653
629 20250401 100700 328617469 2995 2995 2995 2995 1
630 20250401 100600 328614474 2995 2995 2995 2995 1154
631 20250401 100500 325158244 2975 2980 2980 2975 413
632 20250401 100400 323927874 2980 2980 2980 2980 14
633 20250401 100300 323886154 2980 2980 2980 2980 1
634 20250401 100200 323883174 2980 2975 2980 2970 115
635 20250401 100100 323541174 2980 2975 2980 2975 102
636 20250401 100000 323237714 2970 2975 2975 2970 1400
637 20250401 095900 319078714 2970 2970 2970 2970 75
638 20250401 095800 318855964 2975 2980 2980 2975 9450
639 20250401 095700 290703344 2980 2990 2990 2980 16
640 20250401 095600 290655564 2980 2980 2980 2980 2418
641 20250401 095500 283449924 2985 2985 2985 2985 172
642 20250401 095400 282936504 2995 2985 3000 2985 1204
643 20250401 095300 279334494 2985 2985 2985 2975 1954
644 20250401 095200 273511439 2990 2990 2990 2990 5
645 20250401 095100 273496489 2990 2995 3000 2990 550
646 20250401 095000 271848649 2985 2985 2995 2980 111
647 20250401 094900 271517509 2995 2995 2995 2995 182
648 20250401 094800 270972419 2995 2995 2995 2985 81
649 20250401 094700 270729834 2995 2995 2995 2995 64
650 20250401 094600 270538154 2980 2985 2985 2980 8266
651 20250401 094500 245905469 2980 2990 2990 2980 4777
652 20250401 094400 231650659 2995 2995 2995 2995 504
653 20250401 094300 230141179 2995 2995 2995 2995 130
654 20250401 094200 229751829 2995 2995 2995 2995 0
655 20250401 094100 229751829 2995 2995 2995 2995 14
656 20250401 094000 229709899 2995 2995 2995 2985 1102
657 20250401 093900 226418044 2995 2985 2995 2985 263
658 20250401 093800 225631659 2985 2985 2995 2985 320
659 20250401 093700 224676309 2990 2990 2990 2985 5282
660 20250401 093600 208893519 2990 2995 2995 2990 1297
661 20250401 093500 205010649 2995 2995 2995 2995 4302
662 20250401 093400 192126159 3000 3000 3000 3000 1724
663 20250401 093300 186954159 3000 3000 3000 3000 0
664 20250401 093200 186954159 3000 3005 3005 2995 4469
665 20250401 093100 173550669 3005 3000 3005 3000 2771
666 20250401 093000 165235669 3005 3005 3005 3005 374
667 20250401 092900 164111799 3005 3005 3005 3005 5
668 20250401 092800 164096774 3005 3000 3005 3000 252
669 20250401 092700 163340764 3005 3005 3005 3005 5
670 20250401 092600 163325739 3005 3010 3010 3005 670
671 20250401 092500 161311969 3010 3010 3010 3010 420
672 20250401 092400 160047769 3010 3007 3015 3007 1005
673 20250401 092300 157019520 3010 3010 3010 3010 0
674 20250401 092200 157019520 3010 3010 3010 3010 3787
675 20250401 092100 145620650 3010 3010 3010 3010 2842
676 20250401 092000 137066230 3010 3010 3010 3010 69
677 20250401 091900 136858540 3010 3015 3015 3010 5929
678 20250401 091800 118987605 3010 3010 3015 3010 672
679 20250401 091700 116963750 3010 3010 3010 3010 1084
680 20250401 091600 113700910 3005 3010 3015 3005 2424
681 20250401 091500 106411335 3010 3010 3015 3000 3555
682 20250401 091400 95734540 3010 3005 3010 3005 4859
683 20250401 091300 81128930 3005 3005 3005 3005 37
684 20250401 091200 81017745 3000 3000 3000 3000 5078
685 20250401 091100 65783745 3000 3000 3000 3000 68
686 20250401 091000 65579745 3000 3000 3000 3000 3689
687 20250401 090900 54512745 3000 3005 3005 3000 1402
688 20250401 090800 50304735 3005 3005 3005 3005 4
689 20250401 090700 50292715 3005 3005 3005 3000 1542
690 20250401 090600 45661660 3005 3000 3005 3000 401
691 20250401 090500 44458535 3000 3000 3005 2990 1766
692 20250401 090400 39160840 2995 2995 3000 2985 5741
693 20250401 090300 21967525 2990 2980 2990 2980 2109
694 20250401 090200 15670555 2975 2985 2985 2975 1141
695 20250401 090100 12271165 2985 2985 2985 2980 1768
696 20250401 090000 6994490 2985 2975 2985 2975 2348