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

697
139670/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,697 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,203500,36973665,2435,2435,2435,2435,347
20250401,203400,36973665,2435,2435,2435,2435,0
20250401,203300,36973665,2435,2435,2435,2435,0
20250401,203200,36973665,2435,2435,2435,2435,0
20250401,203100,36973665,2435,2435,2435,2435,0
20250401,203000,36973665,2435,2435,2435,2435,0
20250401,202900,36973665,2435,2435,2435,2435,0
20250401,202800,36973665,2435,2435,2435,2435,0
20250401,202700,36973665,2435,2435,2435,2435,0
20250401,202600,36973665,2435,2435,2435,2435,0
20250401,202500,36973665,2435,2435,2435,2435,0
20250401,202400,36973665,2435,2435,2435,2435,0
20250401,202300,36973665,2435,2435,2435,2435,0
20250401,202200,36973665,2435,2435,2435,2435,0
20250401,202100,36973665,2435,2435,2435,2435,0
20250401,202000,36973665,2435,2435,2435,2435,0
20250401,201900,36973665,2435,2435,2435,2435,0
20250401,201800,36973665,2435,2435,2435,2435,0
20250401,201700,36973665,2435,2435,2435,2435,0
20250401,201600,36973665,2435,2435,2435,2435,0
20250401,201500,36973665,2435,2435,2435,2435,0
20250401,201400,36973665,2435,2435,2435,2435,0
20250401,201300,36973665,2435,2435,2435,2435,0
20250401,201200,36973665,2435,2435,2435,2435,0
20250401,201100,36973665,2435,2435,2435,2435,0
20250401,201000,36973665,2435,2435,2435,2435,0
20250401,200900,36973665,2435,2435,2435,2435,0
20250401,200800,36973665,2435,2435,2435,2435,0
20250401,200700,36973665,2435,2435,2435,2435,0
20250401,200600,36973665,2435,2435,2435,2435,0
20250401,200500,36973665,2435,2435,2435,2435,347
20250401,200400,36973665,2435,2435,2435,2435,0
20250401,200300,36973665,2435,2435,2435,2435,0
20250401,200200,36973665,2435,2435,2435,2435,0
20250401,200100,36973665,2435,2435,2435,2435,0
20250401,200000,36973665,2435,2435,2435,2435,0
20250401,195900,36973665,2435,2435,2435,2435,0
20250401,195800,36973665,2435,2435,2435,2435,0
20250401,195700,36973665,2435,2435,2435,2435,0
20250401,195600,36973665,2435,2435,2435,2435,0
20250401,195500,36973665,2435,2435,2435,2435,0
20250401,195400,36973665,2435,2435,2435,2435,0
20250401,195300,36973665,2435,2435,2435,2435,0
20250401,195200,36973665,2435,2435,2435,2435,0
20250401,195100,36973665,2435,2435,2435,2435,0
20250401,195000,36973665,2435,2435,2435,2435,0
20250401,194900,36973665,2435,2435,2435,2435,0
20250401,194800,36973665,2435,2435,2435,2435,0
20250401,194700,36973665,2435,2435,2435,2435,0
20250401,194600,36973665,2435,2435,2435,2435,0
20250401,194500,36973665,2435,2435,2435,2435,0
20250401,194400,36973665,2435,2435,2435,2435,0
20250401,194300,36973665,2435,2435,2435,2435,0
20250401,194200,36973665,2435,2435,2435,2435,0
20250401,194100,36973665,2435,2435,2435,2435,0
20250401,194000,36973665,2435,2435,2435,2435,0
20250401,193900,36973665,2435,2435,2435,2435,0
20250401,193800,36973665,2435,2435,2435,2435,0
20250401,193700,36973665,2435,2435,2435,2435,0
20250401,193600,36973665,2435,2435,2435,2435,0
20250401,193500,36973665,2435,2435,2435,2435,347
20250401,193400,36973665,2435,2435,2435,2435,0
20250401,193300,36973665,2435,2435,2435,2435,0
20250401,193200,36973665,2435,2435,2435,2435,0
20250401,193100,36973665,2435,2435,2435,2435,0
20250401,193000,36973665,2435,2435,2435,2435,0
20250401,192900,36973665,2435,2435,2435,2435,0
20250401,192800,36973665,2435,2435,2435,2435,0
20250401,192700,36973665,2435,2435,2435,2435,0
20250401,192600,36973665,2435,2435,2435,2435,0
20250401,192500,36973665,2435,2435,2435,2435,0
20250401,192400,36973665,2435,2435,2435,2435,0
20250401,192300,36973665,2435,2435,2435,2435,0
20250401,192200,36973665,2435,2435,2435,2435,0
20250401,192100,36973665,2435,2435,2435,2435,0
20250401,192000,36973665,2435,2435,2435,2435,0
20250401,191900,36973665,2435,2435,2435,2435,0
20250401,191800,36973665,2435,2435,2435,2435,0
20250401,191700,36973665,2435,2435,2435,2435,0
20250401,191600,36973665,2435,2435,2435,2435,0
20250401,191500,36973665,2435,2435,2435,2435,0
20250401,191400,36973665,2435,2435,2435,2435,0
20250401,191300,36973665,2435,2435,2435,2435,0
20250401,191200,36973665,2435,2435,2435,2435,0
20250401,191100,36973665,2435,2435,2435,2435,0
20250401,191000,36973665,2435,2435,2435,2435,0
20250401,190900,36973665,2435,2435,2435,2435,0
20250401,190800,36973665,2435,2435,2435,2435,0
20250401,190700,36973665,2435,2435,2435,2435,0
20250401,190600,36973665,2435,2435,2435,2435,0
20250401,190500,36973665,2435,2435,2435,2435,347
20250401,190400,36973665,2435,2435,2435,2435,0
20250401,190300,36973665,2435,2435,2435,2435,0
20250401,190200,36973665,2435,2435,2435,2435,0
20250401,190100,36973665,2435,2435,2435,2435,0
20250401,190000,36973665,2435,2435,2435,2435,0
20250401,185900,36973665,2435,2435,2435,2435,0
20250401,185800,36973665,2435,2435,2435,2435,0
20250401,185700,36973665,2435,2435,2435,2435,0
20250401,185600,36973665,2435,2435,2435,2435,0
20250401,185500,36973665,2435,2435,2435,2435,0
20250401,185400,36973665,2435,2435,2435,2435,0
20250401,185300,36973665,2435,2435,2435,2435,0
20250401,185200,36973665,2435,2435,2435,2435,0
20250401,185100,36973665,2435,2435,2435,2435,0
20250401,185000,36973665,2435,2435,2435,2435,0
20250401,184900,36973665,2435,2435,2435,2435,0
20250401,184800,36973665,2435,2435,2435,2435,0
20250401,184700,36973665,2435,2435,2435,2435,0
20250401,184600,36973665,2435,2435,2435,2435,0
20250401,184500,36973665,2435,2435,2435,2435,0
20250401,184400,36973665,2435,2435,2435,2435,0
20250401,184300,36973665,2435,2435,2435,2435,0
20250401,184200,36973665,2435,2435,2435,2435,0
20250401,184100,36973665,2435,2435,2435,2435,0
20250401,184000,36973665,2435,2435,2435,2435,0
20250401,183900,36973665,2435,2435,2435,2435,0
20250401,183800,36973665,2435,2435,2435,2435,0
20250401,183700,36973665,2435,2435,2435,2435,0
20250401,183600,36973665,2435,2435,2435,2435,0
20250401,183500,36973665,2435,2435,2435,2435,347
20250401,183400,36973665,2435,2435,2435,2435,0
20250401,183300,36973665,2435,2435,2435,2435,0
20250401,183200,36973665,2435,2435,2435,2435,0
20250401,183100,36973665,2435,2435,2435,2435,0
20250401,183000,36973665,2435,2435,2435,2435,0
20250401,182900,36973665,2435,2435,2435,2435,0
20250401,182800,36973665,2435,2435,2435,2435,0
20250401,182700,36973665,2435,2435,2435,2435,0
20250401,182600,36973665,2435,2435,2435,2435,0
20250401,182500,36973665,2435,2435,2435,2435,0
20250401,182400,36973665,2435,2435,2435,2435,0
20250401,182300,36973665,2435,2435,2435,2435,0
20250401,182200,36973665,2435,2435,2435,2435,0
20250401,182100,36973665,2435,2435,2435,2435,0
20250401,182000,36973665,2435,2435,2435,2435,0
20250401,181900,36973665,2435,2435,2435,2435,0
20250401,181800,36973665,2435,2435,2435,2435,0
20250401,181700,36973665,2435,2435,2435,2435,0
20250401,181600,36973665,2435,2435,2435,2435,0
20250401,181500,36973665,2435,2435,2435,2435,0
20250401,181400,36973665,2435,2435,2435,2435,0
20250401,181300,36973665,2435,2435,2435,2435,0
20250401,181200,36973665,2435,2435,2435,2435,0
20250401,181100,36973665,2435,2435,2435,2435,0
20250401,181000,36973665,2435,2435,2435,2435,0
20250401,180900,36973665,2435,2435,2435,2435,0
20250401,180800,36973665,2435,2435,2435,2435,0
20250401,180700,36973665,2435,2435,2435,2435,0
20250401,180600,36973665,2435,2435,2435,2435,0
20250401,180500,36973665,2435,2435,2435,2435,347
20250401,180400,36973665,2435,2435,2435,2435,0
20250401,180300,36973665,2435,2435,2435,2435,0
20250401,180200,36973665,2435,2435,2435,2435,0
20250401,180100,36973665,2435,2435,2435,2435,0
20250401,180000,36973665,2435,2435,2435,2435,0
20250401,175900,36973665,2435,2435,2435,2435,0
20250401,175800,36973665,2435,2435,2435,2435,0
20250401,175700,36973665,2435,2435,2435,2435,0
20250401,175600,36973665,2435,2435,2435,2435,0
20250401,175500,36973665,2435,2435,2435,2435,0
20250401,175400,36973665,2435,2435,2435,2435,0
20250401,175300,36973665,2435,2435,2435,2435,0
20250401,175200,36973665,2435,2435,2435,2435,0
20250401,175100,36973665,2435,2435,2435,2435,0
20250401,175000,36973665,2435,2435,2435,2435,0
20250401,174900,36973665,2435,2435,2435,2435,0
20250401,174800,36973665,2435,2435,2435,2435,0
20250401,174700,36973665,2435,2435,2435,2435,0
20250401,174600,36973665,2435,2435,2435,2435,0
20250401,174500,36973665,2435,2435,2435,2435,0
20250401,174400,36973665,2435,2435,2435,2435,0
20250401,174300,36973665,2435,2435,2435,2435,0
20250401,174200,36973665,2435,2435,2435,2435,0
20250401,174100,36973665,2435,2435,2435,2435,0
20250401,174000,36973665,2435,2435,2435,2435,0
20250401,173900,36973665,2435,2435,2435,2435,0
20250401,173800,36973665,2435,2435,2435,2435,0
20250401,173700,36973665,2435,2435,2435,2435,0
20250401,173600,36973665,2435,2435,2435,2435,0
20250401,173500,36973665,2435,2435,2435,2435,347
20250401,173400,36973665,2435,2435,2435,2435,0
20250401,173300,36973665,2435,2435,2435,2435,0
20250401,173200,36973665,2435,2435,2435,2435,0
20250401,173100,36973665,2435,2435,2435,2435,0
20250401,173000,36973665,2435,2435,2435,2435,0
20250401,172900,36973665,2435,2435,2435,2435,0
20250401,172800,36973665,2435,2435,2435,2435,0
20250401,172700,36973665,2435,2435,2435,2435,0
20250401,172600,36973665,2435,2435,2435,2435,0
20250401,172500,36973665,2435,2435,2435,2435,0
20250401,172400,36973665,2435,2435,2435,2435,0
20250401,172300,36973665,2435,2435,2435,2435,0
20250401,172200,36973665,2435,2435,2435,2435,0
20250401,172100,36973665,2435,2435,2435,2435,0
20250401,172000,36973665,2435,2435,2435,2435,0
20250401,171900,36973665,2435,2435,2435,2435,0
20250401,171800,36973665,2435,2435,2435,2435,0
20250401,171700,36973665,2435,2435,2435,2435,0
20250401,171600,36973665,2435,2435,2435,2435,0
20250401,171500,36973665,2435,2435,2435,2435,0
20250401,171400,36973665,2435,2435,2435,2435,0
20250401,171300,36973665,2435,2435,2435,2435,0
20250401,171200,36973665,2435,2435,2435,2435,0
20250401,171100,36973665,2435,2435,2435,2435,0
20250401,171000,36973665,2435,2435,2435,2435,0
20250401,170900,36973665,2435,2435,2435,2435,0
20250401,170800,36973665,2435,2435,2435,2435,0
20250401,170700,36973665,2435,2435,2435,2435,0
20250401,170600,36973665,2435,2435,2435,2435,0
20250401,170500,36973665,2435,2435,2435,2435,347
20250401,170400,36973665,2435,2435,2435,2435,0
20250401,170300,36973665,2435,2435,2435,2435,0
20250401,170200,36973665,2435,2435,2435,2435,0
20250401,170100,36973665,2435,2435,2435,2435,0
20250401,170000,36973665,2435,2435,2435,2435,0
20250401,165900,36973665,2435,2435,2435,2435,0
20250401,165800,36973665,2435,2435,2435,2435,0
20250401,165700,36973665,2435,2435,2435,2435,0
20250401,165600,36973665,2435,2435,2435,2435,0
20250401,165500,36973665,2435,2435,2435,2435,0
20250401,165400,36973665,2435,2435,2435,2435,0
20250401,165300,36973665,2435,2435,2435,2435,0
20250401,165200,36973665,2435,2435,2435,2435,0
20250401,165100,36973665,2435,2435,2435,2435,0
20250401,165000,36973665,2435,2435,2435,2435,0
20250401,164900,36973665,2435,2435,2435,2435,0
20250401,164800,36973665,2435,2435,2435,2435,0
20250401,164700,36973665,2435,2435,2435,2435,0
20250401,164600,36973665,2435,2435,2435,2435,0
20250401,164500,36973665,2435,2435,2435,2435,0
20250401,164400,36973665,2435,2435,2435,2435,0
20250401,164300,36973665,2435,2435,2435,2435,0
20250401,164200,36973665,2435,2435,2435,2435,0
20250401,164100,36973665,2435,2435,2435,2435,0
20250401,164000,36973665,2435,2435,2435,2435,0
20250401,163900,36973665,2435,2435,2435,2435,0
20250401,163800,36973665,2435,2435,2435,2435,0
20250401,163700,36973665,2435,2435,2435,2435,0
20250401,163600,36973665,2435,2435,2435,2435,0
20250401,163500,36973665,2435,2435,2435,2435,347
20250401,163400,36973665,2435,2435,2435,2435,0
20250401,163300,36973665,2435,2435,2435,2435,0
20250401,163200,36973665,2435,2435,2435,2435,0
20250401,163100,36973665,2435,2435,2435,2435,0
20250401,163000,36973665,2435,2435,2435,2435,0
20250401,162900,36973665,2435,2435,2435,2435,0
20250401,162800,36973665,2435,2435,2435,2435,0
20250401,162700,36973665,2435,2435,2435,2435,0
20250401,162600,36973665,2435,2435,2435,2435,0
20250401,162500,36973665,2435,2435,2435,2435,0
20250401,162400,36973665,2435,2435,2435,2435,0
20250401,162300,36973665,2435,2435,2435,2435,0
20250401,162200,36973665,2435,2435,2435,2435,0
20250401,162100,36973665,2435,2435,2435,2435,0
20250401,162000,36973665,2435,2435,2435,2435,0
20250401,161900,36973665,2435,2435,2435,2435,0
20250401,161800,36973665,2435,2435,2435,2435,0
20250401,161700,36973665,2435,2435,2435,2435,0
20250401,161600,36973665,2435,2435,2435,2435,0
20250401,161500,36973665,2435,2435,2435,2435,0
20250401,161400,36973665,2435,2435,2435,2435,0
20250401,161300,36973665,2435,2435,2435,2435,0
20250401,161200,36973665,2435,2435,2435,2435,0
20250401,161100,36973665,2435,2435,2435,2435,0
20250401,161000,36973665,2435,2435,2435,2435,0
20250401,160900,36973665,2435,2435,2435,2435,0
20250401,160800,36973665,2435,2435,2435,2435,0
20250401,160700,36973665,2435,2435,2435,2435,0
20250401,160600,36973665,2435,2435,2435,2435,0
20250401,160500,36973665,2435,2435,2435,2435,347
20250401,160400,36973665,2435,2435,2435,2435,0
20250401,160300,36973665,2435,2435,2435,2435,0
20250401,160200,36973665,2435,2435,2435,2435,0
20250401,160100,36973665,2435,2435,2435,2435,0
20250401,160000,36973665,2435,2435,2435,2435,0
20250401,155900,36973665,2435,2435,2435,2435,0
20250401,155800,36973665,2435,2435,2435,2435,0
20250401,155700,36973665,2435,2435,2435,2435,0
20250401,155600,36973665,2435,2435,2435,2435,0
20250401,155500,36973665,2435,2435,2435,2435,0
20250401,155400,36973665,2435,2435,2435,2435,0
20250401,155300,36973665,2435,2435,2435,2435,0
20250401,155200,36973665,2435,2435,2435,2435,0
20250401,155100,36973665,2435,2435,2435,2435,0
20250401,155000,36973665,2435,2435,2435,2435,0
20250401,154900,36973665,2435,2435,2435,2435,0
20250401,154800,36973665,2435,2435,2435,2435,0
20250401,154700,36973665,2435,2435,2435,2435,0
20250401,154600,36973665,2435,2435,2435,2435,0
20250401,154500,36973665,2435,2435,2435,2435,0
20250401,154400,36973665,2435,2435,2435,2435,0
20250401,154300,36973665,2435,2435,2435,2435,0
20250401,154200,36973665,2435,2435,2435,2435,0
20250401,154100,36973665,2435,2435,2435,2435,0
20250401,154000,36973665,2435,2435,2435,2435,0
20250401,153900,36973665,2435,2435,2435,2435,0
20250401,153800,36973665,2435,2435,2435,2435,0
20250401,153700,36973665,2435,2435,2435,2435,0
20250401,153600,36973665,2435,2435,2435,2435,0
20250401,153500,36973665,2435,2435,2435,2435,347
20250401,153400,36973665,2435,2435,2435,2435,0
20250401,153300,36973665,2435,2435,2435,2435,0
20250401,153200,36973665,2435,2435,2435,2435,0
20250401,153100,36973665,2435,2435,2435,2435,0
20250401,153000,36973665,2435,2435,2435,2435,347
20250401,152900,36128720,2455,2455,2455,2455,0
20250401,152800,36128720,2455,2455,2455,2455,0
20250401,152700,36128720,2455,2455,2455,2455,0
20250401,152600,36128720,2455,2455,2455,2455,0
20250401,152500,36128720,2455,2455,2455,2455,0
20250401,152400,36128720,2455,2455,2455,2455,0
20250401,152300,36128720,2455,2455,2455,2455,0
20250401,152200,36128720,2455,2455,2455,2455,0
20250401,152100,36128720,2455,2455,2455,2455,0
20250401,152000,36128720,2455,2455,2455,2455,0
20250401,151900,36128720,2455,2455,2455,2455,0
20250401,151800,36128720,2455,2455,2455,2455,0
20250401,151700,36128720,2455,2455,2455,2455,0
20250401,151600,36128720,2455,2455,2455,2455,0
20250401,151500,36128720,2455,2455,2455,2455,0
20250401,151400,36128720,2455,2455,2455,2455,0
20250401,151300,36128720,2455,2455,2455,2455,0
20250401,151200,36128720,2455,2455,2455,2455,0
20250401,151100,36128720,2455,2455,2455,2455,0
20250401,151000,36128720,2455,2455,2455,2455,0
20250401,150900,36128720,2455,2455,2455,2455,0
20250401,150800,36128720,2455,2455,2455,2455,0
20250401,150700,36128720,2455,2455,2455,2455,0
20250401,150600,36128720,2455,2455,2455,2455,0
20250401,150500,36128720,2455,2455,2455,2455,1
20250401,150400,36126265,2430,2445,2445,2430,96
20250401,150300,35892460,2445,2445,2445,2445,1
20250401,150200,35890015,2445,2445,2445,2445,0
20250401,150100,35890015,2445,2450,2455,2445,241
20250401,150000,35299875,2455,2455,2455,2455,0
20250401,145900,35299875,2455,2455,2455,2455,0
20250401,145800,35299875,2455,2455,2455,2455,0
20250401,145700,35299875,2455,2455,2455,2455,0
20250401,145600,35299875,2455,2455,2455,2455,21
20250401,145500,35248320,2455,2455,2455,2455,0
20250401,145400,35248320,2455,2455,2455,2455,39
20250401,145300,35152575,2450,2450,2450,2450,50
20250401,145200,35030075,2450,2450,2450,2450,0
20250401,145100,35030075,2450,2450,2450,2450,0
20250401,145000,35030075,2450,2450,2450,2450,12
20250401,144900,35000675,2450,2450,2450,2450,0
20250401,144800,35000675,2450,2450,2450,2450,0
20250401,144700,35000675,2450,2450,2450,2450,0
20250401,144600,35000675,2450,2450,2450,2450,0
20250401,144500,35000675,2450,2450,2450,2450,0
20250401,144400,35000675,2450,2450,2450,2450,0
20250401,144300,35000675,2450,2450,2450,2450,0
20250401,144200,35000675,2450,2450,2450,2450,0
20250401,144100,35000675,2450,2450,2450,2450,0
20250401,144000,35000675,2450,2450,2450,2450,47
20250401,143900,34885525,2445,2445,2445,2445,0
20250401,143800,34885525,2445,2445,2445,2445,0
20250401,143700,34885525,2445,2445,2445,2445,2
20250401,143600,34880635,2445,2445,2445,2445,0
20250401,143500,34880635,2445,2445,2445,2445,0
20250401,143400,34880635,2445,2445,2445,2445,0
20250401,143300,34880635,2445,2445,2445,2445,0
20250401,143200,34880635,2445,2445,2445,2445,0
20250401,143100,34880635,2445,2445,2445,2445,0
20250401,143000,34880635,2445,2445,2445,2445,0
20250401,142900,34880635,2445,2445,2445,2445,0
20250401,142800,34880635,2445,2445,2445,2445,0
20250401,142700,34880635,2445,2445,2445,2445,0
20250401,142600,34880635,2445,2445,2445,2445,0
20250401,142500,34880635,2445,2445,2445,2445,0
20250401,142400,34880635,2445,2450,2450,2445,353
20250401,142300,34017055,2450,2450,2450,2450,0
20250401,142200,34017055,2450,2450,2450,2450,6
20250401,142100,34002355,2452,2452,2452,2452,0
20250401,142000,34002355,2452,2452,2452,2452,0
20250401,141900,34002355,2452,2452,2452,2452,0
20250401,141800,34002355,2452,2452,2452,2452,2
20250401,141700,33997451,2452,2452,2452,2452,0
20250401,141600,33997451,2452,2455,2455,2452,60
20250401,141500,33850175,2457,2457,2457,2457,0
20250401,141400,33850175,2457,2457,2457,2457,0
20250401,141300,33850175,2457,2457,2457,2457,0
20250401,141200,33850175,2457,2457,2457,2457,0
20250401,141100,33850175,2457,2457,2457,2457,8
20250401,141000,33830519,2455,2455,2455,2455,0
20250401,140900,33830519,2455,2455,2455,2455,2
20250401,140800,33825609,2460,2460,2460,2460,156
20250401,140700,33441849,2455,2455,2455,2455,0
20250401,140600,33441849,2455,2455,2455,2455,14
20250401,140500,33407479,2450,2450,2450,2450,0
20250401,140400,33407479,2450,2450,2450,2450,5
20250401,140300,33395229,2452,2452,2452,2452,0
20250401,140200,33395229,2452,2452,2452,2452,0
20250401,140100,33395229,2452,2452,2452,2452,6
20250401,140000,33380517,2452,2452,2452,2452,4
20250401,135900,33370709,2452,2452,2452,2452,5
20250401,135800,33358449,2452,2455,2455,2452,20
20250401,135700,33309388,2455,2455,2455,2455,0
20250401,135600,33309388,2455,2455,2455,2455,0
20250401,135500,33309388,2455,2455,2455,2455,0
20250401,135400,33309388,2455,2455,2455,2455,0
20250401,135300,33309388,2455,2455,2455,2455,0
20250401,135200,33309388,2455,2455,2455,2455,0
20250401,135100,33309388,2455,2455,2455,2455,7
20250401,135000,33292203,2455,2455,2455,2455,0
20250401,134900,33292203,2455,2455,2455,2455,0
20250401,134800,33292203,2455,2457,2457,2455,24
20250401,134700,33233255,2460,2460,2460,2460,0
20250401,134600,33233255,2460,2460,2460,2460,0
20250401,134500,33233255,2460,2460,2460,2460,0
20250401,134400,33233255,2460,2460,2460,2460,0
20250401,134300,33233255,2460,2460,2460,2460,0
20250401,134200,33233255,2460,2460,2460,2460,0
20250401,134100,33233255,2460,2460,2460,2460,0
20250401,134000,33233255,2460,2460,2460,2460,0
20250401,133900,33233255,2460,2460,2460,2460,0
20250401,133800,33233255,2460,2460,2460,2460,0
20250401,133700,33233255,2460,2460,2460,2460,0
20250401,133600,33233255,2460,2460,2460,2460,7
20250401,133500,33216035,2460,2460,2460,2460,0
20250401,133400,33216035,2460,2460,2460,2460,0
20250401,133300,33216035,2460,2460,2460,2460,0
20250401,133200,33216035,2460,2460,2460,2460,7
20250401,133100,33198815,2460,2460,2460,2460,0
20250401,133000,33198815,2460,2460,2460,2460,0
20250401,132900,33198815,2460,2460,2460,2460,0
20250401,132800,33198815,2460,2460,2460,2460,0
20250401,132700,33198815,2460,2460,2460,2460,42
20250401,132600,33095495,2460,2460,2460,2460,8
20250401,132500,33075815,2455,2455,2455,2455,0
20250401,132400,33075815,2455,2455,2455,2455,0
20250401,132300,33075815,2455,2455,2455,2455,0
20250401,132200,33075815,2455,2455,2455,2455,0
20250401,132100,33075815,2455,2455,2455,2455,0
20250401,132000,33075815,2455,2455,2455,2455,0
20250401,131900,33075815,2455,2455,2455,2455,11
20250401,131800,33048810,2455,2455,2455,2455,8
20250401,131700,33029170,2455,2455,2455,2455,0
20250401,131600,33029170,2455,2455,2455,2455,0
20250401,131500,33029170,2455,2450,2455,2450,44
20250401,131400,32921160,2445,2445,2445,2445,41
20250401,131300,32820915,2445,2445,2445,2445,0
20250401,131200,32820915,2445,2445,2445,2445,0
20250401,131100,32820915,2445,2445,2445,2445,0
20250401,131000,32820915,2445,2445,2445,2445,0
20250401,130900,32820915,2445,2445,2445,2445,0
20250401,130800,32820915,2445,2445,2445,2445,0
20250401,130700,32820915,2445,2445,2445,2445,0
20250401,130600,32820915,2445,2445,2445,2445,0
20250401,130500,32820915,2445,2445,2445,2445,0
20250401,130400,32820915,2445,2445,2445,2445,0
20250401,130300,32820915,2445,2445,2445,2445,0
20250401,130200,32820915,2445,2445,2445,2445,0
20250401,130100,32820915,2445,2445,2445,2445,0
20250401,130000,32820915,2445,2445,2445,2445,102
20250401,125900,32571525,2425,2425,2425,2425,0
20250401,125800,32571525,2425,2430,2430,2425,299
20250401,125700,31845450,2435,2435,2435,2435,0
20250401,125600,31845450,2435,2435,2435,2435,103
20250401,125500,31594645,2455,2455,2455,2455,0
20250401,125400,31594645,2455,2455,2455,2455,0
20250401,125300,31594645,2455,2455,2455,2455,0
20250401,125200,31594645,2455,2455,2455,2455,1
20250401,125100,31592190,2435,2435,2435,2435,0
20250401,125000,31592190,2435,2455,2455,2435,737
20250401,124900,29791130,2460,2460,2460,2460,0
20250401,124800,29791130,2460,2460,2460,2460,21
20250401,124700,29739470,2465,2465,2465,2465,0
20250401,124600,29739470,2465,2465,2465,2465,0
20250401,124500,29739470,2465,2465,2465,2465,0
20250401,124400,29739470,2465,2465,2465,2465,99
20250401,124300,29495435,2470,2470,2470,2470,0
20250401,124200,29495435,2470,2470,2470,2470,0
20250401,124100,29495435,2470,2475,2475,2470,37
20250401,124000,29404010,2475,2480,2480,2475,161
20250401,123900,29005195,2480,2480,2480,2480,0
20250401,123800,29005195,2480,2480,2480,2480,0
20250401,123700,29005195,2480,2480,2480,2480,28
20250401,123600,28935755,2480,2480,2480,2480,0
20250401,123500,28935755,2480,2480,2480,2480,0
20250401,123400,28935755,2480,2480,2480,2480,0
20250401,123300,28935755,2480,2480,2480,2480,0
20250401,123200,28935755,2480,2480,2480,2480,0
20250401,123100,28935755,2480,2480,2480,2480,4
20250401,123000,28925835,2480,2485,2485,2480,20
20250401,122900,28876230,2490,2490,2490,2490,0
20250401,122800,28876230,2490,2490,2490,2490,0
20250401,122700,28876230,2490,2490,2490,2490,10
20250401,122600,28851330,2490,2490,2490,2490,3
20250401,122500,28843860,2490,2490,2490,2490,0
20250401,122400,28843860,2490,2490,2490,2490,0
20250401,122300,28843860,2490,2490,2490,2490,0
20250401,122200,28843860,2490,2490,2490,2490,0
20250401,122100,28843860,2490,2490,2490,2490,0
20250401,122000,28843860,2490,2490,2490,2490,0
20250401,121900,28843860,2490,2485,2490,2485,631
20250401,121800,27275820,2485,2485,2485,2485,0
20250401,121700,27275820,2485,2485,2485,2485,0
20250401,121600,27275820,2485,2485,2485,2485,0
20250401,121500,27275820,2485,2485,2485,2485,0
20250401,121400,27275820,2485,2470,2485,2470,300
20250401,121300,26533075,2470,2470,2470,2470,8
20250401,121200,26513315,2470,2470,2470,2470,0
20250401,121100,26513315,2470,2470,2470,2470,97
20250401,121000,26273725,2470,2470,2470,2470,3
20250401,120900,26266315,2475,2475,2475,2475,19
20250401,120800,26219290,2490,2490,2490,2490,0
20250401,120700,26219290,2490,2490,2490,2490,1
20250401,120600,26216800,2465,2480,2495,2465,522
20250401,120500,24918130,2480,2480,2480,2480,0
20250401,120400,24918130,2480,2480,2480,2480,0
20250401,120300,24918130,2480,2480,2480,2480,0
20250401,120200,24918130,2480,2470,2480,2470,603
20250401,120100,23428705,2465,2465,2465,2465,8
20250401,120000,23408985,2475,2470,2475,2470,301
20250401,115900,22664015,2470,2470,2470,2470,0
20250401,115800,22664015,2470,2470,2470,2470,100
20250401,115700,22417015,2470,2470,2470,2470,105
20250401,115600,22157665,2470,2460,2470,2460,210
20250401,115500,21640745,2460,2460,2460,2460,0
20250401,115400,21640745,2460,2460,2460,2460,0
20250401,115300,21640745,2460,2460,2460,2460,0
20250401,115200,21640745,2460,2460,2460,2460,1
20250401,115100,21638285,2440,2450,2450,2440,865
20250401,115000,19527500,2455,2450,2460,2450,94
20250401,114900,19296950,2445,2445,2445,2445,0
20250401,114800,19296950,2445,2440,2445,2440,1488
20250401,114700,15660200,2440,2440,2440,2440,0
20250401,114600,15660200,2440,2440,2440,2440,0
20250401,114500,15660200,2440,2440,2440,2440,10
20250401,114400,15635800,2440,2440,2440,2440,0
20250401,114300,15635800,2440,2440,2440,2440,0
20250401,114200,15635800,2440,2440,2440,2440,3
20250401,114100,15628480,2440,2440,2440,2440,169
20250401,114000,15216120,2440,2440,2440,2440,0
20250401,113900,15216120,2440,2440,2440,2440,0
20250401,113800,15216120,2440,2440,2440,2440,0
20250401,113700,15216120,2440,2440,2440,2440,230
20250401,113600,14654920,2440,2440,2440,2440,0
20250401,113500,14654920,2440,2435,2440,2430,184
20250401,113400,14207230,2435,2435,2435,2435,1
20250401,113300,14204795,2440,2440,2440,2440,0
20250401,113200,14204795,2440,2440,2440,2440,0
20250401,113100,14204795,2440,2440,2440,2440,7
20250401,113000,14187715,2440,2440,2440,2440,0
20250401,112900,14187715,2440,2440,2440,2440,0
20250401,112800,14187715,2440,2440,2440,2440,9
20250401,112700,14165755,2440,2440,2440,2440,0
20250401,112600,14165755,2440,2440,2440,2440,0
20250401,112500,14165755,2440,2440,2440,2440,0
20250401,112400,14165755,2440,2440,2440,2440,0
20250401,112300,14165755,2440,2440,2440,2440,0
20250401,112200,14165755,2440,2440,2440,2440,0
20250401,112100,14165755,2440,2440,2440,2440,8
20250401,112000,14146235,2440,2440,2440,2440,0
20250401,111900,14146235,2440,2440,2440,2440,0
20250401,111800,14146235,2440,2440,2440,2440,40
20250401,111700,14048635,2440,2440,2440,2440,442
20250401,111600,12970155,2440,2440,2440,2440,8
20250401,111500,12950635,2435,2435,2435,2435,0
20250401,111400,12950635,2435,2435,2435,2435,0
20250401,111300,12950635,2435,2435,2435,2435,0
20250401,111200,12950635,2435,2435,2435,2435,0
20250401,111100,12950635,2435,2435,2435,2435,0
20250401,111000,12950635,2435,2435,2435,2435,0
20250401,110900,12950635,2435,2435,2435,2435,0
20250401,110800,12950635,2435,2435,2435,2435,300
20250401,110700,12220135,2430,2430,2430,2430,0
20250401,110600,12220135,2430,2430,2430,2430,0
20250401,110500,12220135,2430,2430,2430,2430,11
20250401,110400,12193405,2425,2425,2425,2425,0
20250401,110300,12193405,2425,2425,2425,2425,0
20250401,110200,12193405,2425,2425,2425,2425,0
20250401,110100,12193405,2425,2425,2425,2425,513
20250401,110000,10949380,2420,2420,2420,2420,0
20250401,105900,10949380,2420,2420,2420,2420,0
20250401,105800,10949380,2420,2420,2420,2420,0
20250401,105700,10949380,2420,2420,2420,2420,0
20250401,105600,10949380,2420,2420,2420,2420,0
20250401,105500,10949380,2420,2420,2420,2420,0
20250401,105400,10949380,2420,2420,2420,2420,19
20250401,105300,10903400,2420,2420,2420,2420,51
20250401,105200,10779980,2415,2415,2415,2415,1
20250401,105100,10777565,2405,2405,2405,2405,282
20250401,105000,10099355,2405,2405,2405,2405,775
20250401,104900,8235480,2405,2405,2405,2405,25
20250401,104800,8175355,2405,2405,2405,2405,67
20250401,104700,8014220,2395,2395,2395,2395,0
20250401,104600,8014220,2395,2395,2395,2395,20
20250401,104500,7966320,2395,2395,2395,2390,1202
20250401,104400,5087535,2395,2395,2395,2395,0
20250401,104300,5087535,2395,2395,2395,2395,0
20250401,104200,5087535,2395,2395,2395,2395,0
20250401,104100,5087535,2395,2395,2395,2395,0
20250401,104000,5087535,2395,2395,2395,2395,0
20250401,103900,5087535,2395,2395,2395,2395,0
20250401,103800,5087535,2395,2395,2395,2395,0
20250401,103700,5087535,2395,2395,2395,2395,2
20250401,103600,5082745,2390,2390,2390,2390,0
20250401,103500,5082745,2390,2390,2390,2390,0
20250401,103400,5082745,2390,2390,2390,2390,0
20250401,103300,5082745,2390,2390,2390,2390,0
20250401,103200,5082745,2390,2390,2390,2390,0
20250401,103100,5082745,2390,2390,2390,2390,0
20250401,103000,5082745,2390,2390,2390,2390,0
20250401,102900,5082745,2390,2390,2390,2390,0
20250401,102800,5082745,2390,2390,2390,2390,2
20250401,102700,5077965,2395,2395,2395,2395,0
20250401,102600,5077965,2395,2395,2395,2395,0
20250401,102500,5077965,2395,2395,2395,2395,0
20250401,102400,5077965,2395,2395,2395,2395,0
20250401,102300,5077965,2395,2395,2395,2395,0
20250401,102200,5077965,2395,2395,2395,2395,0
20250401,102100,5077965,2395,2395,2395,2395,0
20250401,102000,5077965,2395,2395,2395,2395,0
20250401,101900,5077965,2395,2395,2395,2395,0
20250401,101800,5077965,2395,2395,2395,2395,0
20250401,101700,5077965,2395,2395,2395,2395,0
20250401,101600,5077965,2395,2395,2395,2395,0
20250401,101500,5077965,2395,2395,2395,2395,0
20250401,101400,5077965,2395,2395,2395,2395,2
20250401,101300,5073175,2395,2395,2395,2395,0
20250401,101200,5073175,2395,2395,2395,2395,7
20250401,101100,5056410,2390,2390,2390,2390,0
20250401,101000,5056410,2390,2390,2390,2390,0
20250401,100900,5056410,2390,2390,2390,2390,0
20250401,100800,5056410,2390,2390,2390,2390,0
20250401,100700,5056410,2390,2390,2390,2390,1
20250401,100600,5054020,2392,2392,2392,2392,0
20250401,100500,5054020,2392,2392,2392,2392,0
20250401,100400,5054020,2392,2392,2392,2392,20
20250401,100300,5006180,2395,2395,2395,2395,0
20250401,100200,5006180,2395,2395,2395,2395,0
20250401,100100,5006180,2395,2395,2395,2395,0
20250401,100000,5006180,2395,2395,2395,2395,0
20250401,095900,5006180,2395,2395,2395,2395,1
20250401,095800,5003785,2395,2405,2405,2395,237
20250401,095700,4434350,2405,2405,2405,2405,0
20250401,095600,4434350,2405,2405,2405,2405,0
20250401,095500,4434350,2405,2405,2405,2405,0
20250401,095400,4434350,2405,2405,2405,2405,0
20250401,095300,4434350,2405,2405,2405,2405,0
20250401,095200,4434350,2405,2405,2405,2405,1
20250401,095100,4431945,2425,2425,2425,2425,0
20250401,095000,4431945,2425,2425,2425,2425,0
20250401,094900,4431945,2425,2425,2425,2425,2
20250401,094800,4427095,2425,2425,2425,2425,0
20250401,094700,4427095,2425,2425,2425,2425,2
20250401,094600,4422245,2410,2410,2410,2410,0
20250401,094500,4422245,2410,2410,2410,2410,512
20250401,094400,3188325,2430,2430,2430,2430,0
20250401,094300,3188325,2430,2430,2430,2430,0
20250401,094200,3188325,2430,2430,2430,2430,0
20250401,094100,3188325,2430,2430,2430,2430,0
20250401,094000,3188325,2430,2430,2430,2430,0
20250401,093900,3188325,2430,2430,2430,2430,126
20250401,093800,2882145,2430,2430,2430,2430,0
20250401,093700,2882145,2430,2430,2430,2430,0
20250401,093600,2882145,2430,2430,2430,2430,0
20250401,093500,2882145,2430,2430,2430,2430,0
20250401,093400,2882145,2430,2430,2430,2430,0
20250401,093300,2882145,2430,2430,2430,2430,0
20250401,093200,2882145,2430,2430,2430,2430,0
20250401,093100,2882145,2430,2430,2430,2430,0
20250401,093000,2882145,2430,2430,2430,2430,0
20250401,092900,2882145,2430,2430,2430,2430,0
20250401,092800,2882145,2430,2430,2430,2430,0
20250401,092700,2882145,2430,2430,2430,2430,0
20250401,092600,2882145,2430,2430,2430,2430,2
20250401,092500,2877285,2430,2420,2430,2420,30
20250401,092400,2804665,2410,2410,2410,2410,0
20250401,092300,2804665,2410,2410,2410,2410,0
20250401,092200,2804665,2410,2410,2410,2410,1
20250401,092100,2802255,2415,2415,2415,2415,0
20250401,092000,2802255,2415,2415,2415,2415,0
20250401,091900,2802255,2415,2410,2415,2405,327
20250401,091800,2015605,2410,2410,2410,2410,1
20250401,091700,2013195,2410,2410,2410,2410,0
20250401,091600,2013195,2410,2410,2410,2410,1
20250401,091500,2010785,2415,2415,2415,2415,1
20250401,091400,2008370,2435,2435,2435,2435,100
20250401,091300,1764870,2440,2410,2440,2410,10
20250401,091200,1740615,2405,2405,2405,2405,0
20250401,091100,1740615,2405,2405,2405,2405,0
20250401,091000,1740615,2405,2405,2405,2405,129
20250401,090900,1430370,2400,2400,2400,2400,1
20250401,090800,1427970,2395,2395,2395,2395,0
20250401,090700,1427970,2395,2395,2395,2395,0
20250401,090600,1427970,2395,2395,2395,2395,0
20250401,090500,1427970,2395,2390,2395,2390,103
20250401,090400,1181790,2385,2385,2385,2385,0
20250401,090300,1181790,2385,2385,2385,2385,0
20250401,090200,1181790,2385,2385,2385,2385,141
20250401,090100,845505,2380,2380,2380,2380,0
20250401,090000,845505,2380,2375,2380,2375,356
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 203500 36973665 2435 2435 2435 2435 347
3 20250401 203400 36973665 2435 2435 2435 2435 0
4 20250401 203300 36973665 2435 2435 2435 2435 0
5 20250401 203200 36973665 2435 2435 2435 2435 0
6 20250401 203100 36973665 2435 2435 2435 2435 0
7 20250401 203000 36973665 2435 2435 2435 2435 0
8 20250401 202900 36973665 2435 2435 2435 2435 0
9 20250401 202800 36973665 2435 2435 2435 2435 0
10 20250401 202700 36973665 2435 2435 2435 2435 0
11 20250401 202600 36973665 2435 2435 2435 2435 0
12 20250401 202500 36973665 2435 2435 2435 2435 0
13 20250401 202400 36973665 2435 2435 2435 2435 0
14 20250401 202300 36973665 2435 2435 2435 2435 0
15 20250401 202200 36973665 2435 2435 2435 2435 0
16 20250401 202100 36973665 2435 2435 2435 2435 0
17 20250401 202000 36973665 2435 2435 2435 2435 0
18 20250401 201900 36973665 2435 2435 2435 2435 0
19 20250401 201800 36973665 2435 2435 2435 2435 0
20 20250401 201700 36973665 2435 2435 2435 2435 0
21 20250401 201600 36973665 2435 2435 2435 2435 0
22 20250401 201500 36973665 2435 2435 2435 2435 0
23 20250401 201400 36973665 2435 2435 2435 2435 0
24 20250401 201300 36973665 2435 2435 2435 2435 0
25 20250401 201200 36973665 2435 2435 2435 2435 0
26 20250401 201100 36973665 2435 2435 2435 2435 0
27 20250401 201000 36973665 2435 2435 2435 2435 0
28 20250401 200900 36973665 2435 2435 2435 2435 0
29 20250401 200800 36973665 2435 2435 2435 2435 0
30 20250401 200700 36973665 2435 2435 2435 2435 0
31 20250401 200600 36973665 2435 2435 2435 2435 0
32 20250401 200500 36973665 2435 2435 2435 2435 347
33 20250401 200400 36973665 2435 2435 2435 2435 0
34 20250401 200300 36973665 2435 2435 2435 2435 0
35 20250401 200200 36973665 2435 2435 2435 2435 0
36 20250401 200100 36973665 2435 2435 2435 2435 0
37 20250401 200000 36973665 2435 2435 2435 2435 0
38 20250401 195900 36973665 2435 2435 2435 2435 0
39 20250401 195800 36973665 2435 2435 2435 2435 0
40 20250401 195700 36973665 2435 2435 2435 2435 0
41 20250401 195600 36973665 2435 2435 2435 2435 0
42 20250401 195500 36973665 2435 2435 2435 2435 0
43 20250401 195400 36973665 2435 2435 2435 2435 0
44 20250401 195300 36973665 2435 2435 2435 2435 0
45 20250401 195200 36973665 2435 2435 2435 2435 0
46 20250401 195100 36973665 2435 2435 2435 2435 0
47 20250401 195000 36973665 2435 2435 2435 2435 0
48 20250401 194900 36973665 2435 2435 2435 2435 0
49 20250401 194800 36973665 2435 2435 2435 2435 0
50 20250401 194700 36973665 2435 2435 2435 2435 0
51 20250401 194600 36973665 2435 2435 2435 2435 0
52 20250401 194500 36973665 2435 2435 2435 2435 0
53 20250401 194400 36973665 2435 2435 2435 2435 0
54 20250401 194300 36973665 2435 2435 2435 2435 0
55 20250401 194200 36973665 2435 2435 2435 2435 0
56 20250401 194100 36973665 2435 2435 2435 2435 0
57 20250401 194000 36973665 2435 2435 2435 2435 0
58 20250401 193900 36973665 2435 2435 2435 2435 0
59 20250401 193800 36973665 2435 2435 2435 2435 0
60 20250401 193700 36973665 2435 2435 2435 2435 0
61 20250401 193600 36973665 2435 2435 2435 2435 0
62 20250401 193500 36973665 2435 2435 2435 2435 347
63 20250401 193400 36973665 2435 2435 2435 2435 0
64 20250401 193300 36973665 2435 2435 2435 2435 0
65 20250401 193200 36973665 2435 2435 2435 2435 0
66 20250401 193100 36973665 2435 2435 2435 2435 0
67 20250401 193000 36973665 2435 2435 2435 2435 0
68 20250401 192900 36973665 2435 2435 2435 2435 0
69 20250401 192800 36973665 2435 2435 2435 2435 0
70 20250401 192700 36973665 2435 2435 2435 2435 0
71 20250401 192600 36973665 2435 2435 2435 2435 0
72 20250401 192500 36973665 2435 2435 2435 2435 0
73 20250401 192400 36973665 2435 2435 2435 2435 0
74 20250401 192300 36973665 2435 2435 2435 2435 0
75 20250401 192200 36973665 2435 2435 2435 2435 0
76 20250401 192100 36973665 2435 2435 2435 2435 0
77 20250401 192000 36973665 2435 2435 2435 2435 0
78 20250401 191900 36973665 2435 2435 2435 2435 0
79 20250401 191800 36973665 2435 2435 2435 2435 0
80 20250401 191700 36973665 2435 2435 2435 2435 0
81 20250401 191600 36973665 2435 2435 2435 2435 0
82 20250401 191500 36973665 2435 2435 2435 2435 0
83 20250401 191400 36973665 2435 2435 2435 2435 0
84 20250401 191300 36973665 2435 2435 2435 2435 0
85 20250401 191200 36973665 2435 2435 2435 2435 0
86 20250401 191100 36973665 2435 2435 2435 2435 0
87 20250401 191000 36973665 2435 2435 2435 2435 0
88 20250401 190900 36973665 2435 2435 2435 2435 0
89 20250401 190800 36973665 2435 2435 2435 2435 0
90 20250401 190700 36973665 2435 2435 2435 2435 0
91 20250401 190600 36973665 2435 2435 2435 2435 0
92 20250401 190500 36973665 2435 2435 2435 2435 347
93 20250401 190400 36973665 2435 2435 2435 2435 0
94 20250401 190300 36973665 2435 2435 2435 2435 0
95 20250401 190200 36973665 2435 2435 2435 2435 0
96 20250401 190100 36973665 2435 2435 2435 2435 0
97 20250401 190000 36973665 2435 2435 2435 2435 0
98 20250401 185900 36973665 2435 2435 2435 2435 0
99 20250401 185800 36973665 2435 2435 2435 2435 0
100 20250401 185700 36973665 2435 2435 2435 2435 0
101 20250401 185600 36973665 2435 2435 2435 2435 0
102 20250401 185500 36973665 2435 2435 2435 2435 0
103 20250401 185400 36973665 2435 2435 2435 2435 0
104 20250401 185300 36973665 2435 2435 2435 2435 0
105 20250401 185200 36973665 2435 2435 2435 2435 0
106 20250401 185100 36973665 2435 2435 2435 2435 0
107 20250401 185000 36973665 2435 2435 2435 2435 0
108 20250401 184900 36973665 2435 2435 2435 2435 0
109 20250401 184800 36973665 2435 2435 2435 2435 0
110 20250401 184700 36973665 2435 2435 2435 2435 0
111 20250401 184600 36973665 2435 2435 2435 2435 0
112 20250401 184500 36973665 2435 2435 2435 2435 0
113 20250401 184400 36973665 2435 2435 2435 2435 0
114 20250401 184300 36973665 2435 2435 2435 2435 0
115 20250401 184200 36973665 2435 2435 2435 2435 0
116 20250401 184100 36973665 2435 2435 2435 2435 0
117 20250401 184000 36973665 2435 2435 2435 2435 0
118 20250401 183900 36973665 2435 2435 2435 2435 0
119 20250401 183800 36973665 2435 2435 2435 2435 0
120 20250401 183700 36973665 2435 2435 2435 2435 0
121 20250401 183600 36973665 2435 2435 2435 2435 0
122 20250401 183500 36973665 2435 2435 2435 2435 347
123 20250401 183400 36973665 2435 2435 2435 2435 0
124 20250401 183300 36973665 2435 2435 2435 2435 0
125 20250401 183200 36973665 2435 2435 2435 2435 0
126 20250401 183100 36973665 2435 2435 2435 2435 0
127 20250401 183000 36973665 2435 2435 2435 2435 0
128 20250401 182900 36973665 2435 2435 2435 2435 0
129 20250401 182800 36973665 2435 2435 2435 2435 0
130 20250401 182700 36973665 2435 2435 2435 2435 0
131 20250401 182600 36973665 2435 2435 2435 2435 0
132 20250401 182500 36973665 2435 2435 2435 2435 0
133 20250401 182400 36973665 2435 2435 2435 2435 0
134 20250401 182300 36973665 2435 2435 2435 2435 0
135 20250401 182200 36973665 2435 2435 2435 2435 0
136 20250401 182100 36973665 2435 2435 2435 2435 0
137 20250401 182000 36973665 2435 2435 2435 2435 0
138 20250401 181900 36973665 2435 2435 2435 2435 0
139 20250401 181800 36973665 2435 2435 2435 2435 0
140 20250401 181700 36973665 2435 2435 2435 2435 0
141 20250401 181600 36973665 2435 2435 2435 2435 0
142 20250401 181500 36973665 2435 2435 2435 2435 0
143 20250401 181400 36973665 2435 2435 2435 2435 0
144 20250401 181300 36973665 2435 2435 2435 2435 0
145 20250401 181200 36973665 2435 2435 2435 2435 0
146 20250401 181100 36973665 2435 2435 2435 2435 0
147 20250401 181000 36973665 2435 2435 2435 2435 0
148 20250401 180900 36973665 2435 2435 2435 2435 0
149 20250401 180800 36973665 2435 2435 2435 2435 0
150 20250401 180700 36973665 2435 2435 2435 2435 0
151 20250401 180600 36973665 2435 2435 2435 2435 0
152 20250401 180500 36973665 2435 2435 2435 2435 347
153 20250401 180400 36973665 2435 2435 2435 2435 0
154 20250401 180300 36973665 2435 2435 2435 2435 0
155 20250401 180200 36973665 2435 2435 2435 2435 0
156 20250401 180100 36973665 2435 2435 2435 2435 0
157 20250401 180000 36973665 2435 2435 2435 2435 0
158 20250401 175900 36973665 2435 2435 2435 2435 0
159 20250401 175800 36973665 2435 2435 2435 2435 0
160 20250401 175700 36973665 2435 2435 2435 2435 0
161 20250401 175600 36973665 2435 2435 2435 2435 0
162 20250401 175500 36973665 2435 2435 2435 2435 0
163 20250401 175400 36973665 2435 2435 2435 2435 0
164 20250401 175300 36973665 2435 2435 2435 2435 0
165 20250401 175200 36973665 2435 2435 2435 2435 0
166 20250401 175100 36973665 2435 2435 2435 2435 0
167 20250401 175000 36973665 2435 2435 2435 2435 0
168 20250401 174900 36973665 2435 2435 2435 2435 0
169 20250401 174800 36973665 2435 2435 2435 2435 0
170 20250401 174700 36973665 2435 2435 2435 2435 0
171 20250401 174600 36973665 2435 2435 2435 2435 0
172 20250401 174500 36973665 2435 2435 2435 2435 0
173 20250401 174400 36973665 2435 2435 2435 2435 0
174 20250401 174300 36973665 2435 2435 2435 2435 0
175 20250401 174200 36973665 2435 2435 2435 2435 0
176 20250401 174100 36973665 2435 2435 2435 2435 0
177 20250401 174000 36973665 2435 2435 2435 2435 0
178 20250401 173900 36973665 2435 2435 2435 2435 0
179 20250401 173800 36973665 2435 2435 2435 2435 0
180 20250401 173700 36973665 2435 2435 2435 2435 0
181 20250401 173600 36973665 2435 2435 2435 2435 0
182 20250401 173500 36973665 2435 2435 2435 2435 347
183 20250401 173400 36973665 2435 2435 2435 2435 0
184 20250401 173300 36973665 2435 2435 2435 2435 0
185 20250401 173200 36973665 2435 2435 2435 2435 0
186 20250401 173100 36973665 2435 2435 2435 2435 0
187 20250401 173000 36973665 2435 2435 2435 2435 0
188 20250401 172900 36973665 2435 2435 2435 2435 0
189 20250401 172800 36973665 2435 2435 2435 2435 0
190 20250401 172700 36973665 2435 2435 2435 2435 0
191 20250401 172600 36973665 2435 2435 2435 2435 0
192 20250401 172500 36973665 2435 2435 2435 2435 0
193 20250401 172400 36973665 2435 2435 2435 2435 0
194 20250401 172300 36973665 2435 2435 2435 2435 0
195 20250401 172200 36973665 2435 2435 2435 2435 0
196 20250401 172100 36973665 2435 2435 2435 2435 0
197 20250401 172000 36973665 2435 2435 2435 2435 0
198 20250401 171900 36973665 2435 2435 2435 2435 0
199 20250401 171800 36973665 2435 2435 2435 2435 0
200 20250401 171700 36973665 2435 2435 2435 2435 0
201 20250401 171600 36973665 2435 2435 2435 2435 0
202 20250401 171500 36973665 2435 2435 2435 2435 0
203 20250401 171400 36973665 2435 2435 2435 2435 0
204 20250401 171300 36973665 2435 2435 2435 2435 0
205 20250401 171200 36973665 2435 2435 2435 2435 0
206 20250401 171100 36973665 2435 2435 2435 2435 0
207 20250401 171000 36973665 2435 2435 2435 2435 0
208 20250401 170900 36973665 2435 2435 2435 2435 0
209 20250401 170800 36973665 2435 2435 2435 2435 0
210 20250401 170700 36973665 2435 2435 2435 2435 0
211 20250401 170600 36973665 2435 2435 2435 2435 0
212 20250401 170500 36973665 2435 2435 2435 2435 347
213 20250401 170400 36973665 2435 2435 2435 2435 0
214 20250401 170300 36973665 2435 2435 2435 2435 0
215 20250401 170200 36973665 2435 2435 2435 2435 0
216 20250401 170100 36973665 2435 2435 2435 2435 0
217 20250401 170000 36973665 2435 2435 2435 2435 0
218 20250401 165900 36973665 2435 2435 2435 2435 0
219 20250401 165800 36973665 2435 2435 2435 2435 0
220 20250401 165700 36973665 2435 2435 2435 2435 0
221 20250401 165600 36973665 2435 2435 2435 2435 0
222 20250401 165500 36973665 2435 2435 2435 2435 0
223 20250401 165400 36973665 2435 2435 2435 2435 0
224 20250401 165300 36973665 2435 2435 2435 2435 0
225 20250401 165200 36973665 2435 2435 2435 2435 0
226 20250401 165100 36973665 2435 2435 2435 2435 0
227 20250401 165000 36973665 2435 2435 2435 2435 0
228 20250401 164900 36973665 2435 2435 2435 2435 0
229 20250401 164800 36973665 2435 2435 2435 2435 0
230 20250401 164700 36973665 2435 2435 2435 2435 0
231 20250401 164600 36973665 2435 2435 2435 2435 0
232 20250401 164500 36973665 2435 2435 2435 2435 0
233 20250401 164400 36973665 2435 2435 2435 2435 0
234 20250401 164300 36973665 2435 2435 2435 2435 0
235 20250401 164200 36973665 2435 2435 2435 2435 0
236 20250401 164100 36973665 2435 2435 2435 2435 0
237 20250401 164000 36973665 2435 2435 2435 2435 0
238 20250401 163900 36973665 2435 2435 2435 2435 0
239 20250401 163800 36973665 2435 2435 2435 2435 0
240 20250401 163700 36973665 2435 2435 2435 2435 0
241 20250401 163600 36973665 2435 2435 2435 2435 0
242 20250401 163500 36973665 2435 2435 2435 2435 347
243 20250401 163400 36973665 2435 2435 2435 2435 0
244 20250401 163300 36973665 2435 2435 2435 2435 0
245 20250401 163200 36973665 2435 2435 2435 2435 0
246 20250401 163100 36973665 2435 2435 2435 2435 0
247 20250401 163000 36973665 2435 2435 2435 2435 0
248 20250401 162900 36973665 2435 2435 2435 2435 0
249 20250401 162800 36973665 2435 2435 2435 2435 0
250 20250401 162700 36973665 2435 2435 2435 2435 0
251 20250401 162600 36973665 2435 2435 2435 2435 0
252 20250401 162500 36973665 2435 2435 2435 2435 0
253 20250401 162400 36973665 2435 2435 2435 2435 0
254 20250401 162300 36973665 2435 2435 2435 2435 0
255 20250401 162200 36973665 2435 2435 2435 2435 0
256 20250401 162100 36973665 2435 2435 2435 2435 0
257 20250401 162000 36973665 2435 2435 2435 2435 0
258 20250401 161900 36973665 2435 2435 2435 2435 0
259 20250401 161800 36973665 2435 2435 2435 2435 0
260 20250401 161700 36973665 2435 2435 2435 2435 0
261 20250401 161600 36973665 2435 2435 2435 2435 0
262 20250401 161500 36973665 2435 2435 2435 2435 0
263 20250401 161400 36973665 2435 2435 2435 2435 0
264 20250401 161300 36973665 2435 2435 2435 2435 0
265 20250401 161200 36973665 2435 2435 2435 2435 0
266 20250401 161100 36973665 2435 2435 2435 2435 0
267 20250401 161000 36973665 2435 2435 2435 2435 0
268 20250401 160900 36973665 2435 2435 2435 2435 0
269 20250401 160800 36973665 2435 2435 2435 2435 0
270 20250401 160700 36973665 2435 2435 2435 2435 0
271 20250401 160600 36973665 2435 2435 2435 2435 0
272 20250401 160500 36973665 2435 2435 2435 2435 347
273 20250401 160400 36973665 2435 2435 2435 2435 0
274 20250401 160300 36973665 2435 2435 2435 2435 0
275 20250401 160200 36973665 2435 2435 2435 2435 0
276 20250401 160100 36973665 2435 2435 2435 2435 0
277 20250401 160000 36973665 2435 2435 2435 2435 0
278 20250401 155900 36973665 2435 2435 2435 2435 0
279 20250401 155800 36973665 2435 2435 2435 2435 0
280 20250401 155700 36973665 2435 2435 2435 2435 0
281 20250401 155600 36973665 2435 2435 2435 2435 0
282 20250401 155500 36973665 2435 2435 2435 2435 0
283 20250401 155400 36973665 2435 2435 2435 2435 0
284 20250401 155300 36973665 2435 2435 2435 2435 0
285 20250401 155200 36973665 2435 2435 2435 2435 0
286 20250401 155100 36973665 2435 2435 2435 2435 0
287 20250401 155000 36973665 2435 2435 2435 2435 0
288 20250401 154900 36973665 2435 2435 2435 2435 0
289 20250401 154800 36973665 2435 2435 2435 2435 0
290 20250401 154700 36973665 2435 2435 2435 2435 0
291 20250401 154600 36973665 2435 2435 2435 2435 0
292 20250401 154500 36973665 2435 2435 2435 2435 0
293 20250401 154400 36973665 2435 2435 2435 2435 0
294 20250401 154300 36973665 2435 2435 2435 2435 0
295 20250401 154200 36973665 2435 2435 2435 2435 0
296 20250401 154100 36973665 2435 2435 2435 2435 0
297 20250401 154000 36973665 2435 2435 2435 2435 0
298 20250401 153900 36973665 2435 2435 2435 2435 0
299 20250401 153800 36973665 2435 2435 2435 2435 0
300 20250401 153700 36973665 2435 2435 2435 2435 0
301 20250401 153600 36973665 2435 2435 2435 2435 0
302 20250401 153500 36973665 2435 2435 2435 2435 347
303 20250401 153400 36973665 2435 2435 2435 2435 0
304 20250401 153300 36973665 2435 2435 2435 2435 0
305 20250401 153200 36973665 2435 2435 2435 2435 0
306 20250401 153100 36973665 2435 2435 2435 2435 0
307 20250401 153000 36973665 2435 2435 2435 2435 347
308 20250401 152900 36128720 2455 2455 2455 2455 0
309 20250401 152800 36128720 2455 2455 2455 2455 0
310 20250401 152700 36128720 2455 2455 2455 2455 0
311 20250401 152600 36128720 2455 2455 2455 2455 0
312 20250401 152500 36128720 2455 2455 2455 2455 0
313 20250401 152400 36128720 2455 2455 2455 2455 0
314 20250401 152300 36128720 2455 2455 2455 2455 0
315 20250401 152200 36128720 2455 2455 2455 2455 0
316 20250401 152100 36128720 2455 2455 2455 2455 0
317 20250401 152000 36128720 2455 2455 2455 2455 0
318 20250401 151900 36128720 2455 2455 2455 2455 0
319 20250401 151800 36128720 2455 2455 2455 2455 0
320 20250401 151700 36128720 2455 2455 2455 2455 0
321 20250401 151600 36128720 2455 2455 2455 2455 0
322 20250401 151500 36128720 2455 2455 2455 2455 0
323 20250401 151400 36128720 2455 2455 2455 2455 0
324 20250401 151300 36128720 2455 2455 2455 2455 0
325 20250401 151200 36128720 2455 2455 2455 2455 0
326 20250401 151100 36128720 2455 2455 2455 2455 0
327 20250401 151000 36128720 2455 2455 2455 2455 0
328 20250401 150900 36128720 2455 2455 2455 2455 0
329 20250401 150800 36128720 2455 2455 2455 2455 0
330 20250401 150700 36128720 2455 2455 2455 2455 0
331 20250401 150600 36128720 2455 2455 2455 2455 0
332 20250401 150500 36128720 2455 2455 2455 2455 1
333 20250401 150400 36126265 2430 2445 2445 2430 96
334 20250401 150300 35892460 2445 2445 2445 2445 1
335 20250401 150200 35890015 2445 2445 2445 2445 0
336 20250401 150100 35890015 2445 2450 2455 2445 241
337 20250401 150000 35299875 2455 2455 2455 2455 0
338 20250401 145900 35299875 2455 2455 2455 2455 0
339 20250401 145800 35299875 2455 2455 2455 2455 0
340 20250401 145700 35299875 2455 2455 2455 2455 0
341 20250401 145600 35299875 2455 2455 2455 2455 21
342 20250401 145500 35248320 2455 2455 2455 2455 0
343 20250401 145400 35248320 2455 2455 2455 2455 39
344 20250401 145300 35152575 2450 2450 2450 2450 50
345 20250401 145200 35030075 2450 2450 2450 2450 0
346 20250401 145100 35030075 2450 2450 2450 2450 0
347 20250401 145000 35030075 2450 2450 2450 2450 12
348 20250401 144900 35000675 2450 2450 2450 2450 0
349 20250401 144800 35000675 2450 2450 2450 2450 0
350 20250401 144700 35000675 2450 2450 2450 2450 0
351 20250401 144600 35000675 2450 2450 2450 2450 0
352 20250401 144500 35000675 2450 2450 2450 2450 0
353 20250401 144400 35000675 2450 2450 2450 2450 0
354 20250401 144300 35000675 2450 2450 2450 2450 0
355 20250401 144200 35000675 2450 2450 2450 2450 0
356 20250401 144100 35000675 2450 2450 2450 2450 0
357 20250401 144000 35000675 2450 2450 2450 2450 47
358 20250401 143900 34885525 2445 2445 2445 2445 0
359 20250401 143800 34885525 2445 2445 2445 2445 0
360 20250401 143700 34885525 2445 2445 2445 2445 2
361 20250401 143600 34880635 2445 2445 2445 2445 0
362 20250401 143500 34880635 2445 2445 2445 2445 0
363 20250401 143400 34880635 2445 2445 2445 2445 0
364 20250401 143300 34880635 2445 2445 2445 2445 0
365 20250401 143200 34880635 2445 2445 2445 2445 0
366 20250401 143100 34880635 2445 2445 2445 2445 0
367 20250401 143000 34880635 2445 2445 2445 2445 0
368 20250401 142900 34880635 2445 2445 2445 2445 0
369 20250401 142800 34880635 2445 2445 2445 2445 0
370 20250401 142700 34880635 2445 2445 2445 2445 0
371 20250401 142600 34880635 2445 2445 2445 2445 0
372 20250401 142500 34880635 2445 2445 2445 2445 0
373 20250401 142400 34880635 2445 2450 2450 2445 353
374 20250401 142300 34017055 2450 2450 2450 2450 0
375 20250401 142200 34017055 2450 2450 2450 2450 6
376 20250401 142100 34002355 2452 2452 2452 2452 0
377 20250401 142000 34002355 2452 2452 2452 2452 0
378 20250401 141900 34002355 2452 2452 2452 2452 0
379 20250401 141800 34002355 2452 2452 2452 2452 2
380 20250401 141700 33997451 2452 2452 2452 2452 0
381 20250401 141600 33997451 2452 2455 2455 2452 60
382 20250401 141500 33850175 2457 2457 2457 2457 0
383 20250401 141400 33850175 2457 2457 2457 2457 0
384 20250401 141300 33850175 2457 2457 2457 2457 0
385 20250401 141200 33850175 2457 2457 2457 2457 0
386 20250401 141100 33850175 2457 2457 2457 2457 8
387 20250401 141000 33830519 2455 2455 2455 2455 0
388 20250401 140900 33830519 2455 2455 2455 2455 2
389 20250401 140800 33825609 2460 2460 2460 2460 156
390 20250401 140700 33441849 2455 2455 2455 2455 0
391 20250401 140600 33441849 2455 2455 2455 2455 14
392 20250401 140500 33407479 2450 2450 2450 2450 0
393 20250401 140400 33407479 2450 2450 2450 2450 5
394 20250401 140300 33395229 2452 2452 2452 2452 0
395 20250401 140200 33395229 2452 2452 2452 2452 0
396 20250401 140100 33395229 2452 2452 2452 2452 6
397 20250401 140000 33380517 2452 2452 2452 2452 4
398 20250401 135900 33370709 2452 2452 2452 2452 5
399 20250401 135800 33358449 2452 2455 2455 2452 20
400 20250401 135700 33309388 2455 2455 2455 2455 0
401 20250401 135600 33309388 2455 2455 2455 2455 0
402 20250401 135500 33309388 2455 2455 2455 2455 0
403 20250401 135400 33309388 2455 2455 2455 2455 0
404 20250401 135300 33309388 2455 2455 2455 2455 0
405 20250401 135200 33309388 2455 2455 2455 2455 0
406 20250401 135100 33309388 2455 2455 2455 2455 7
407 20250401 135000 33292203 2455 2455 2455 2455 0
408 20250401 134900 33292203 2455 2455 2455 2455 0
409 20250401 134800 33292203 2455 2457 2457 2455 24
410 20250401 134700 33233255 2460 2460 2460 2460 0
411 20250401 134600 33233255 2460 2460 2460 2460 0
412 20250401 134500 33233255 2460 2460 2460 2460 0
413 20250401 134400 33233255 2460 2460 2460 2460 0
414 20250401 134300 33233255 2460 2460 2460 2460 0
415 20250401 134200 33233255 2460 2460 2460 2460 0
416 20250401 134100 33233255 2460 2460 2460 2460 0
417 20250401 134000 33233255 2460 2460 2460 2460 0
418 20250401 133900 33233255 2460 2460 2460 2460 0
419 20250401 133800 33233255 2460 2460 2460 2460 0
420 20250401 133700 33233255 2460 2460 2460 2460 0
421 20250401 133600 33233255 2460 2460 2460 2460 7
422 20250401 133500 33216035 2460 2460 2460 2460 0
423 20250401 133400 33216035 2460 2460 2460 2460 0
424 20250401 133300 33216035 2460 2460 2460 2460 0
425 20250401 133200 33216035 2460 2460 2460 2460 7
426 20250401 133100 33198815 2460 2460 2460 2460 0
427 20250401 133000 33198815 2460 2460 2460 2460 0
428 20250401 132900 33198815 2460 2460 2460 2460 0
429 20250401 132800 33198815 2460 2460 2460 2460 0
430 20250401 132700 33198815 2460 2460 2460 2460 42
431 20250401 132600 33095495 2460 2460 2460 2460 8
432 20250401 132500 33075815 2455 2455 2455 2455 0
433 20250401 132400 33075815 2455 2455 2455 2455 0
434 20250401 132300 33075815 2455 2455 2455 2455 0
435 20250401 132200 33075815 2455 2455 2455 2455 0
436 20250401 132100 33075815 2455 2455 2455 2455 0
437 20250401 132000 33075815 2455 2455 2455 2455 0
438 20250401 131900 33075815 2455 2455 2455 2455 11
439 20250401 131800 33048810 2455 2455 2455 2455 8
440 20250401 131700 33029170 2455 2455 2455 2455 0
441 20250401 131600 33029170 2455 2455 2455 2455 0
442 20250401 131500 33029170 2455 2450 2455 2450 44
443 20250401 131400 32921160 2445 2445 2445 2445 41
444 20250401 131300 32820915 2445 2445 2445 2445 0
445 20250401 131200 32820915 2445 2445 2445 2445 0
446 20250401 131100 32820915 2445 2445 2445 2445 0
447 20250401 131000 32820915 2445 2445 2445 2445 0
448 20250401 130900 32820915 2445 2445 2445 2445 0
449 20250401 130800 32820915 2445 2445 2445 2445 0
450 20250401 130700 32820915 2445 2445 2445 2445 0
451 20250401 130600 32820915 2445 2445 2445 2445 0
452 20250401 130500 32820915 2445 2445 2445 2445 0
453 20250401 130400 32820915 2445 2445 2445 2445 0
454 20250401 130300 32820915 2445 2445 2445 2445 0
455 20250401 130200 32820915 2445 2445 2445 2445 0
456 20250401 130100 32820915 2445 2445 2445 2445 0
457 20250401 130000 32820915 2445 2445 2445 2445 102
458 20250401 125900 32571525 2425 2425 2425 2425 0
459 20250401 125800 32571525 2425 2430 2430 2425 299
460 20250401 125700 31845450 2435 2435 2435 2435 0
461 20250401 125600 31845450 2435 2435 2435 2435 103
462 20250401 125500 31594645 2455 2455 2455 2455 0
463 20250401 125400 31594645 2455 2455 2455 2455 0
464 20250401 125300 31594645 2455 2455 2455 2455 0
465 20250401 125200 31594645 2455 2455 2455 2455 1
466 20250401 125100 31592190 2435 2435 2435 2435 0
467 20250401 125000 31592190 2435 2455 2455 2435 737
468 20250401 124900 29791130 2460 2460 2460 2460 0
469 20250401 124800 29791130 2460 2460 2460 2460 21
470 20250401 124700 29739470 2465 2465 2465 2465 0
471 20250401 124600 29739470 2465 2465 2465 2465 0
472 20250401 124500 29739470 2465 2465 2465 2465 0
473 20250401 124400 29739470 2465 2465 2465 2465 99
474 20250401 124300 29495435 2470 2470 2470 2470 0
475 20250401 124200 29495435 2470 2470 2470 2470 0
476 20250401 124100 29495435 2470 2475 2475 2470 37
477 20250401 124000 29404010 2475 2480 2480 2475 161
478 20250401 123900 29005195 2480 2480 2480 2480 0
479 20250401 123800 29005195 2480 2480 2480 2480 0
480 20250401 123700 29005195 2480 2480 2480 2480 28
481 20250401 123600 28935755 2480 2480 2480 2480 0
482 20250401 123500 28935755 2480 2480 2480 2480 0
483 20250401 123400 28935755 2480 2480 2480 2480 0
484 20250401 123300 28935755 2480 2480 2480 2480 0
485 20250401 123200 28935755 2480 2480 2480 2480 0
486 20250401 123100 28935755 2480 2480 2480 2480 4
487 20250401 123000 28925835 2480 2485 2485 2480 20
488 20250401 122900 28876230 2490 2490 2490 2490 0
489 20250401 122800 28876230 2490 2490 2490 2490 0
490 20250401 122700 28876230 2490 2490 2490 2490 10
491 20250401 122600 28851330 2490 2490 2490 2490 3
492 20250401 122500 28843860 2490 2490 2490 2490 0
493 20250401 122400 28843860 2490 2490 2490 2490 0
494 20250401 122300 28843860 2490 2490 2490 2490 0
495 20250401 122200 28843860 2490 2490 2490 2490 0
496 20250401 122100 28843860 2490 2490 2490 2490 0
497 20250401 122000 28843860 2490 2490 2490 2490 0
498 20250401 121900 28843860 2490 2485 2490 2485 631
499 20250401 121800 27275820 2485 2485 2485 2485 0
500 20250401 121700 27275820 2485 2485 2485 2485 0
501 20250401 121600 27275820 2485 2485 2485 2485 0
502 20250401 121500 27275820 2485 2485 2485 2485 0
503 20250401 121400 27275820 2485 2470 2485 2470 300
504 20250401 121300 26533075 2470 2470 2470 2470 8
505 20250401 121200 26513315 2470 2470 2470 2470 0
506 20250401 121100 26513315 2470 2470 2470 2470 97
507 20250401 121000 26273725 2470 2470 2470 2470 3
508 20250401 120900 26266315 2475 2475 2475 2475 19
509 20250401 120800 26219290 2490 2490 2490 2490 0
510 20250401 120700 26219290 2490 2490 2490 2490 1
511 20250401 120600 26216800 2465 2480 2495 2465 522
512 20250401 120500 24918130 2480 2480 2480 2480 0
513 20250401 120400 24918130 2480 2480 2480 2480 0
514 20250401 120300 24918130 2480 2480 2480 2480 0
515 20250401 120200 24918130 2480 2470 2480 2470 603
516 20250401 120100 23428705 2465 2465 2465 2465 8
517 20250401 120000 23408985 2475 2470 2475 2470 301
518 20250401 115900 22664015 2470 2470 2470 2470 0
519 20250401 115800 22664015 2470 2470 2470 2470 100
520 20250401 115700 22417015 2470 2470 2470 2470 105
521 20250401 115600 22157665 2470 2460 2470 2460 210
522 20250401 115500 21640745 2460 2460 2460 2460 0
523 20250401 115400 21640745 2460 2460 2460 2460 0
524 20250401 115300 21640745 2460 2460 2460 2460 0
525 20250401 115200 21640745 2460 2460 2460 2460 1
526 20250401 115100 21638285 2440 2450 2450 2440 865
527 20250401 115000 19527500 2455 2450 2460 2450 94
528 20250401 114900 19296950 2445 2445 2445 2445 0
529 20250401 114800 19296950 2445 2440 2445 2440 1488
530 20250401 114700 15660200 2440 2440 2440 2440 0
531 20250401 114600 15660200 2440 2440 2440 2440 0
532 20250401 114500 15660200 2440 2440 2440 2440 10
533 20250401 114400 15635800 2440 2440 2440 2440 0
534 20250401 114300 15635800 2440 2440 2440 2440 0
535 20250401 114200 15635800 2440 2440 2440 2440 3
536 20250401 114100 15628480 2440 2440 2440 2440 169
537 20250401 114000 15216120 2440 2440 2440 2440 0
538 20250401 113900 15216120 2440 2440 2440 2440 0
539 20250401 113800 15216120 2440 2440 2440 2440 0
540 20250401 113700 15216120 2440 2440 2440 2440 230
541 20250401 113600 14654920 2440 2440 2440 2440 0
542 20250401 113500 14654920 2440 2435 2440 2430 184
543 20250401 113400 14207230 2435 2435 2435 2435 1
544 20250401 113300 14204795 2440 2440 2440 2440 0
545 20250401 113200 14204795 2440 2440 2440 2440 0
546 20250401 113100 14204795 2440 2440 2440 2440 7
547 20250401 113000 14187715 2440 2440 2440 2440 0
548 20250401 112900 14187715 2440 2440 2440 2440 0
549 20250401 112800 14187715 2440 2440 2440 2440 9
550 20250401 112700 14165755 2440 2440 2440 2440 0
551 20250401 112600 14165755 2440 2440 2440 2440 0
552 20250401 112500 14165755 2440 2440 2440 2440 0
553 20250401 112400 14165755 2440 2440 2440 2440 0
554 20250401 112300 14165755 2440 2440 2440 2440 0
555 20250401 112200 14165755 2440 2440 2440 2440 0
556 20250401 112100 14165755 2440 2440 2440 2440 8
557 20250401 112000 14146235 2440 2440 2440 2440 0
558 20250401 111900 14146235 2440 2440 2440 2440 0
559 20250401 111800 14146235 2440 2440 2440 2440 40
560 20250401 111700 14048635 2440 2440 2440 2440 442
561 20250401 111600 12970155 2440 2440 2440 2440 8
562 20250401 111500 12950635 2435 2435 2435 2435 0
563 20250401 111400 12950635 2435 2435 2435 2435 0
564 20250401 111300 12950635 2435 2435 2435 2435 0
565 20250401 111200 12950635 2435 2435 2435 2435 0
566 20250401 111100 12950635 2435 2435 2435 2435 0
567 20250401 111000 12950635 2435 2435 2435 2435 0
568 20250401 110900 12950635 2435 2435 2435 2435 0
569 20250401 110800 12950635 2435 2435 2435 2435 300
570 20250401 110700 12220135 2430 2430 2430 2430 0
571 20250401 110600 12220135 2430 2430 2430 2430 0
572 20250401 110500 12220135 2430 2430 2430 2430 11
573 20250401 110400 12193405 2425 2425 2425 2425 0
574 20250401 110300 12193405 2425 2425 2425 2425 0
575 20250401 110200 12193405 2425 2425 2425 2425 0
576 20250401 110100 12193405 2425 2425 2425 2425 513
577 20250401 110000 10949380 2420 2420 2420 2420 0
578 20250401 105900 10949380 2420 2420 2420 2420 0
579 20250401 105800 10949380 2420 2420 2420 2420 0
580 20250401 105700 10949380 2420 2420 2420 2420 0
581 20250401 105600 10949380 2420 2420 2420 2420 0
582 20250401 105500 10949380 2420 2420 2420 2420 0
583 20250401 105400 10949380 2420 2420 2420 2420 19
584 20250401 105300 10903400 2420 2420 2420 2420 51
585 20250401 105200 10779980 2415 2415 2415 2415 1
586 20250401 105100 10777565 2405 2405 2405 2405 282
587 20250401 105000 10099355 2405 2405 2405 2405 775
588 20250401 104900 8235480 2405 2405 2405 2405 25
589 20250401 104800 8175355 2405 2405 2405 2405 67
590 20250401 104700 8014220 2395 2395 2395 2395 0
591 20250401 104600 8014220 2395 2395 2395 2395 20
592 20250401 104500 7966320 2395 2395 2395 2390 1202
593 20250401 104400 5087535 2395 2395 2395 2395 0
594 20250401 104300 5087535 2395 2395 2395 2395 0
595 20250401 104200 5087535 2395 2395 2395 2395 0
596 20250401 104100 5087535 2395 2395 2395 2395 0
597 20250401 104000 5087535 2395 2395 2395 2395 0
598 20250401 103900 5087535 2395 2395 2395 2395 0
599 20250401 103800 5087535 2395 2395 2395 2395 0
600 20250401 103700 5087535 2395 2395 2395 2395 2
601 20250401 103600 5082745 2390 2390 2390 2390 0
602 20250401 103500 5082745 2390 2390 2390 2390 0
603 20250401 103400 5082745 2390 2390 2390 2390 0
604 20250401 103300 5082745 2390 2390 2390 2390 0
605 20250401 103200 5082745 2390 2390 2390 2390 0
606 20250401 103100 5082745 2390 2390 2390 2390 0
607 20250401 103000 5082745 2390 2390 2390 2390 0
608 20250401 102900 5082745 2390 2390 2390 2390 0
609 20250401 102800 5082745 2390 2390 2390 2390 2
610 20250401 102700 5077965 2395 2395 2395 2395 0
611 20250401 102600 5077965 2395 2395 2395 2395 0
612 20250401 102500 5077965 2395 2395 2395 2395 0
613 20250401 102400 5077965 2395 2395 2395 2395 0
614 20250401 102300 5077965 2395 2395 2395 2395 0
615 20250401 102200 5077965 2395 2395 2395 2395 0
616 20250401 102100 5077965 2395 2395 2395 2395 0
617 20250401 102000 5077965 2395 2395 2395 2395 0
618 20250401 101900 5077965 2395 2395 2395 2395 0
619 20250401 101800 5077965 2395 2395 2395 2395 0
620 20250401 101700 5077965 2395 2395 2395 2395 0
621 20250401 101600 5077965 2395 2395 2395 2395 0
622 20250401 101500 5077965 2395 2395 2395 2395 0
623 20250401 101400 5077965 2395 2395 2395 2395 2
624 20250401 101300 5073175 2395 2395 2395 2395 0
625 20250401 101200 5073175 2395 2395 2395 2395 7
626 20250401 101100 5056410 2390 2390 2390 2390 0
627 20250401 101000 5056410 2390 2390 2390 2390 0
628 20250401 100900 5056410 2390 2390 2390 2390 0
629 20250401 100800 5056410 2390 2390 2390 2390 0
630 20250401 100700 5056410 2390 2390 2390 2390 1
631 20250401 100600 5054020 2392 2392 2392 2392 0
632 20250401 100500 5054020 2392 2392 2392 2392 0
633 20250401 100400 5054020 2392 2392 2392 2392 20
634 20250401 100300 5006180 2395 2395 2395 2395 0
635 20250401 100200 5006180 2395 2395 2395 2395 0
636 20250401 100100 5006180 2395 2395 2395 2395 0
637 20250401 100000 5006180 2395 2395 2395 2395 0
638 20250401 095900 5006180 2395 2395 2395 2395 1
639 20250401 095800 5003785 2395 2405 2405 2395 237
640 20250401 095700 4434350 2405 2405 2405 2405 0
641 20250401 095600 4434350 2405 2405 2405 2405 0
642 20250401 095500 4434350 2405 2405 2405 2405 0
643 20250401 095400 4434350 2405 2405 2405 2405 0
644 20250401 095300 4434350 2405 2405 2405 2405 0
645 20250401 095200 4434350 2405 2405 2405 2405 1
646 20250401 095100 4431945 2425 2425 2425 2425 0
647 20250401 095000 4431945 2425 2425 2425 2425 0
648 20250401 094900 4431945 2425 2425 2425 2425 2
649 20250401 094800 4427095 2425 2425 2425 2425 0
650 20250401 094700 4427095 2425 2425 2425 2425 2
651 20250401 094600 4422245 2410 2410 2410 2410 0
652 20250401 094500 4422245 2410 2410 2410 2410 512
653 20250401 094400 3188325 2430 2430 2430 2430 0
654 20250401 094300 3188325 2430 2430 2430 2430 0
655 20250401 094200 3188325 2430 2430 2430 2430 0
656 20250401 094100 3188325 2430 2430 2430 2430 0
657 20250401 094000 3188325 2430 2430 2430 2430 0
658 20250401 093900 3188325 2430 2430 2430 2430 126
659 20250401 093800 2882145 2430 2430 2430 2430 0
660 20250401 093700 2882145 2430 2430 2430 2430 0
661 20250401 093600 2882145 2430 2430 2430 2430 0
662 20250401 093500 2882145 2430 2430 2430 2430 0
663 20250401 093400 2882145 2430 2430 2430 2430 0
664 20250401 093300 2882145 2430 2430 2430 2430 0
665 20250401 093200 2882145 2430 2430 2430 2430 0
666 20250401 093100 2882145 2430 2430 2430 2430 0
667 20250401 093000 2882145 2430 2430 2430 2430 0
668 20250401 092900 2882145 2430 2430 2430 2430 0
669 20250401 092800 2882145 2430 2430 2430 2430 0
670 20250401 092700 2882145 2430 2430 2430 2430 0
671 20250401 092600 2882145 2430 2430 2430 2430 2
672 20250401 092500 2877285 2430 2420 2430 2420 30
673 20250401 092400 2804665 2410 2410 2410 2410 0
674 20250401 092300 2804665 2410 2410 2410 2410 0
675 20250401 092200 2804665 2410 2410 2410 2410 1
676 20250401 092100 2802255 2415 2415 2415 2415 0
677 20250401 092000 2802255 2415 2415 2415 2415 0
678 20250401 091900 2802255 2415 2410 2415 2405 327
679 20250401 091800 2015605 2410 2410 2410 2410 1
680 20250401 091700 2013195 2410 2410 2410 2410 0
681 20250401 091600 2013195 2410 2410 2410 2410 1
682 20250401 091500 2010785 2415 2415 2415 2415 1
683 20250401 091400 2008370 2435 2435 2435 2435 100
684 20250401 091300 1764870 2440 2410 2440 2410 10
685 20250401 091200 1740615 2405 2405 2405 2405 0
686 20250401 091100 1740615 2405 2405 2405 2405 0
687 20250401 091000 1740615 2405 2405 2405 2405 129
688 20250401 090900 1430370 2400 2400 2400 2400 1
689 20250401 090800 1427970 2395 2395 2395 2395 0
690 20250401 090700 1427970 2395 2395 2395 2395 0
691 20250401 090600 1427970 2395 2395 2395 2395 0
692 20250401 090500 1427970 2395 2390 2395 2390 103
693 20250401 090400 1181790 2385 2385 2385 2385 0
694 20250401 090300 1181790 2385 2385 2385 2385 0
695 20250401 090200 1181790 2385 2385 2385 2385 141
696 20250401 090100 845505 2380 2380 2380 2380 0
697 20250401 090000 845505 2380 2375 2380 2375 356