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

701
155660/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,701 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,203900,97993900,3820,3820,3820,3820,287
20250401,203800,97993900,3820,3820,3820,3820,0
20250401,203700,97993900,3820,3820,3820,3820,0
20250401,203600,97993900,3820,3820,3820,3820,0
20250401,203500,97993900,3820,3820,3820,3820,0
20250401,203400,97993900,3820,3820,3820,3820,0
20250401,203300,97993900,3820,3820,3820,3820,0
20250401,203200,97993900,3820,3820,3820,3820,0
20250401,203100,97993900,3820,3820,3820,3820,0
20250401,203000,97993900,3820,3820,3820,3820,0
20250401,202900,97993900,3820,3820,3820,3820,0
20250401,202800,97993900,3820,3820,3820,3820,0
20250401,202700,97993900,3820,3820,3820,3820,0
20250401,202600,97993900,3820,3820,3820,3820,0
20250401,202500,97993900,3820,3820,3820,3820,0
20250401,202400,97993900,3820,3820,3820,3820,0
20250401,202300,97993900,3820,3820,3820,3820,0
20250401,202200,97993900,3820,3820,3820,3820,0
20250401,202100,97993900,3820,3820,3820,3820,0
20250401,202000,97993900,3820,3820,3820,3820,0
20250401,201900,97993900,3820,3820,3820,3820,0
20250401,201800,97993900,3820,3820,3820,3820,0
20250401,201700,97993900,3820,3820,3820,3820,0
20250401,201600,97993900,3820,3820,3820,3820,0
20250401,201500,97993900,3820,3820,3820,3820,0
20250401,201400,97993900,3820,3820,3820,3820,0
20250401,201300,97993900,3820,3820,3820,3820,0
20250401,201200,97993900,3820,3820,3820,3820,0
20250401,201100,97993900,3820,3820,3820,3820,0
20250401,201000,97993900,3820,3820,3820,3820,0
20250401,200900,97993900,3820,3820,3820,3820,287
20250401,200800,97993900,3820,3820,3820,3820,0
20250401,200700,97993900,3820,3820,3820,3820,0
20250401,200600,97993900,3820,3820,3820,3820,0
20250401,200500,97993900,3820,3820,3820,3820,0
20250401,200400,97993900,3820,3820,3820,3820,0
20250401,200300,97993900,3820,3820,3820,3820,0
20250401,200200,97993900,3820,3820,3820,3820,0
20250401,200100,97993900,3820,3820,3820,3820,0
20250401,200000,97993900,3820,3820,3820,3820,0
20250401,195900,97993900,3820,3820,3820,3820,0
20250401,195800,97993900,3820,3820,3820,3820,0
20250401,195700,97993900,3820,3820,3820,3820,0
20250401,195600,97993900,3820,3820,3820,3820,0
20250401,195500,97993900,3820,3820,3820,3820,0
20250401,195400,97993900,3820,3820,3820,3820,0
20250401,195300,97993900,3820,3820,3820,3820,0
20250401,195200,97993900,3820,3820,3820,3820,0
20250401,195100,97993900,3820,3820,3820,3820,0
20250401,195000,97993900,3820,3820,3820,3820,0
20250401,194900,97993900,3820,3820,3820,3820,0
20250401,194800,97993900,3820,3820,3820,3820,0
20250401,194700,97993900,3820,3820,3820,3820,0
20250401,194600,97993900,3820,3820,3820,3820,0
20250401,194500,97993900,3820,3820,3820,3820,0
20250401,194400,97993900,3820,3820,3820,3820,0
20250401,194300,97993900,3820,3820,3820,3820,0
20250401,194200,97993900,3820,3820,3820,3820,0
20250401,194100,97993900,3820,3820,3820,3820,0
20250401,194000,97993900,3820,3820,3820,3820,0
20250401,193900,97993900,3820,3820,3820,3820,287
20250401,193800,97993900,3820,3820,3820,3820,0
20250401,193700,97993900,3820,3820,3820,3820,0
20250401,193600,97993900,3820,3820,3820,3820,0
20250401,193500,97993900,3820,3820,3820,3820,0
20250401,193400,97993900,3820,3820,3820,3820,0
20250401,193300,97993900,3820,3820,3820,3820,0
20250401,193200,97993900,3820,3820,3820,3820,0
20250401,193100,97993900,3820,3820,3820,3820,0
20250401,193000,97993900,3820,3820,3820,3820,0
20250401,192900,97993900,3820,3820,3820,3820,0
20250401,192800,97993900,3820,3820,3820,3820,0
20250401,192700,97993900,3820,3820,3820,3820,0
20250401,192600,97993900,3820,3820,3820,3820,0
20250401,192500,97993900,3820,3820,3820,3820,0
20250401,192400,97993900,3820,3820,3820,3820,0
20250401,192300,97993900,3820,3820,3820,3820,0
20250401,192200,97993900,3820,3820,3820,3820,0
20250401,192100,97993900,3820,3820,3820,3820,0
20250401,192000,97993900,3820,3820,3820,3820,0
20250401,191900,97993900,3820,3820,3820,3820,0
20250401,191800,97993900,3820,3820,3820,3820,0
20250401,191700,97993900,3820,3820,3820,3820,0
20250401,191600,97993900,3820,3820,3820,3820,0
20250401,191500,97993900,3820,3820,3820,3820,0
20250401,191400,97993900,3820,3820,3820,3820,0
20250401,191300,97993900,3820,3820,3820,3820,0
20250401,191200,97993900,3820,3820,3820,3820,0
20250401,191100,97993900,3820,3820,3820,3820,0
20250401,191000,97993900,3820,3820,3820,3820,0
20250401,190900,97993900,3820,3820,3820,3820,287
20250401,190800,97993900,3820,3820,3820,3820,0
20250401,190700,97993900,3820,3820,3820,3820,0
20250401,190600,97993900,3820,3820,3820,3820,0
20250401,190500,97993900,3820,3820,3820,3820,0
20250401,190400,97993900,3820,3820,3820,3820,0
20250401,190300,97993900,3820,3820,3820,3820,0
20250401,190200,97993900,3820,3820,3820,3820,0
20250401,190100,97993900,3820,3820,3820,3820,0
20250401,190000,97993900,3820,3820,3820,3820,0
20250401,185900,97993900,3820,3820,3820,3820,0
20250401,185800,97993900,3820,3820,3820,3820,0
20250401,185700,97993900,3820,3820,3820,3820,0
20250401,185600,97993900,3820,3820,3820,3820,0
20250401,185500,97993900,3820,3820,3820,3820,0
20250401,185400,97993900,3820,3820,3820,3820,0
20250401,185300,97993900,3820,3820,3820,3820,0
20250401,185200,97993900,3820,3820,3820,3820,0
20250401,185100,97993900,3820,3820,3820,3820,0
20250401,185000,97993900,3820,3820,3820,3820,0
20250401,184900,97993900,3820,3820,3820,3820,0
20250401,184800,97993900,3820,3820,3820,3820,0
20250401,184700,97993900,3820,3820,3820,3820,0
20250401,184600,97993900,3820,3820,3820,3820,0
20250401,184500,97993900,3820,3820,3820,3820,0
20250401,184400,97993900,3820,3820,3820,3820,0
20250401,184300,97993900,3820,3820,3820,3820,0
20250401,184200,97993900,3820,3820,3820,3820,0
20250401,184100,97993900,3820,3820,3820,3820,0
20250401,184000,97993900,3820,3820,3820,3820,0
20250401,183900,97993900,3820,3820,3820,3820,287
20250401,183800,97993900,3820,3820,3820,3820,0
20250401,183700,97993900,3820,3820,3820,3820,0
20250401,183600,97993900,3820,3820,3820,3820,0
20250401,183500,97993900,3820,3820,3820,3820,0
20250401,183400,97993900,3820,3820,3820,3820,0
20250401,183300,97993900,3820,3820,3820,3820,0
20250401,183200,97993900,3820,3820,3820,3820,0
20250401,183100,97993900,3820,3820,3820,3820,0
20250401,183000,97993900,3820,3820,3820,3820,0
20250401,182900,97993900,3820,3820,3820,3820,0
20250401,182800,97993900,3820,3820,3820,3820,0
20250401,182700,97993900,3820,3820,3820,3820,0
20250401,182600,97993900,3820,3820,3820,3820,0
20250401,182500,97993900,3820,3820,3820,3820,0
20250401,182400,97993900,3820,3820,3820,3820,0
20250401,182300,97993900,3820,3820,3820,3820,0
20250401,182200,97993900,3820,3820,3820,3820,0
20250401,182100,97993900,3820,3820,3820,3820,0
20250401,182000,97993900,3820,3820,3820,3820,0
20250401,181900,97993900,3820,3820,3820,3820,0
20250401,181800,97993900,3820,3820,3820,3820,0
20250401,181700,97993900,3820,3820,3820,3820,0
20250401,181600,97993900,3820,3820,3820,3820,0
20250401,181500,97993900,3820,3820,3820,3820,0
20250401,181400,97993900,3820,3820,3820,3820,0
20250401,181300,97993900,3820,3820,3820,3820,0
20250401,181200,97993900,3820,3820,3820,3820,0
20250401,181100,97993900,3820,3820,3820,3820,0
20250401,181000,97993900,3820,3820,3820,3820,0
20250401,180900,97993900,3820,3820,3820,3820,287
20250401,180800,97993900,3820,3820,3820,3820,0
20250401,180700,97993900,3820,3820,3820,3820,0
20250401,180600,97993900,3820,3820,3820,3820,0
20250401,180500,97993900,3820,3820,3820,3820,0
20250401,180400,97993900,3820,3820,3820,3820,0
20250401,180300,97993900,3820,3820,3820,3820,0
20250401,180200,97993900,3820,3820,3820,3820,0
20250401,180100,97993900,3820,3820,3820,3820,0
20250401,180000,97993900,3820,3820,3820,3820,0
20250401,175900,97993900,3820,3820,3820,3820,0
20250401,175800,97993900,3820,3820,3820,3820,0
20250401,175700,97993900,3820,3820,3820,3820,0
20250401,175600,97993900,3820,3820,3820,3820,0
20250401,175500,97993900,3820,3820,3820,3820,0
20250401,175400,97993900,3820,3820,3820,3820,0
20250401,175300,97993900,3820,3820,3820,3820,0
20250401,175200,97993900,3820,3820,3820,3820,0
20250401,175100,97993900,3820,3820,3820,3820,0
20250401,175000,97993900,3820,3820,3820,3820,0
20250401,174900,97993900,3820,3820,3820,3820,0
20250401,174800,97993900,3820,3820,3820,3820,0
20250401,174700,97993900,3820,3820,3820,3820,0
20250401,174600,97993900,3820,3820,3820,3820,0
20250401,174500,97993900,3820,3820,3820,3820,0
20250401,174400,97993900,3820,3820,3820,3820,0
20250401,174300,97993900,3820,3820,3820,3820,0
20250401,174200,97993900,3820,3820,3820,3820,0
20250401,174100,97993900,3820,3820,3820,3820,0
20250401,174000,97993900,3820,3820,3820,3820,0
20250401,173900,97993900,3820,3820,3820,3820,287
20250401,173800,97993900,3820,3820,3820,3820,0
20250401,173700,97993900,3820,3820,3820,3820,0
20250401,173600,97993900,3820,3820,3820,3820,0
20250401,173500,97993900,3820,3820,3820,3820,0
20250401,173400,97993900,3820,3820,3820,3820,0
20250401,173300,97993900,3820,3820,3820,3820,0
20250401,173200,97993900,3820,3820,3820,3820,0
20250401,173100,97993900,3820,3820,3820,3820,0
20250401,173000,97993900,3820,3820,3820,3820,0
20250401,172900,97993900,3820,3820,3820,3820,0
20250401,172800,97993900,3820,3820,3820,3820,0
20250401,172700,97993900,3820,3820,3820,3820,0
20250401,172600,97993900,3820,3820,3820,3820,0
20250401,172500,97993900,3820,3820,3820,3820,0
20250401,172400,97993900,3820,3820,3820,3820,0
20250401,172300,97993900,3820,3820,3820,3820,0
20250401,172200,97993900,3820,3820,3820,3820,0
20250401,172100,97993900,3820,3820,3820,3820,0
20250401,172000,97993900,3820,3820,3820,3820,0
20250401,171900,97993900,3820,3820,3820,3820,0
20250401,171800,97993900,3820,3820,3820,3820,0
20250401,171700,97993900,3820,3820,3820,3820,0
20250401,171600,97993900,3820,3820,3820,3820,0
20250401,171500,97993900,3820,3820,3820,3820,0
20250401,171400,97993900,3820,3820,3820,3820,0
20250401,171300,97993900,3820,3820,3820,3820,0
20250401,171200,97993900,3820,3820,3820,3820,0
20250401,171100,97993900,3820,3820,3820,3820,0
20250401,171000,97993900,3820,3820,3820,3820,0
20250401,170900,97993900,3820,3820,3820,3820,287
20250401,170800,97993900,3820,3820,3820,3820,0
20250401,170700,97993900,3820,3820,3820,3820,0
20250401,170600,97993900,3820,3820,3820,3820,0
20250401,170500,97993900,3820,3820,3820,3820,0
20250401,170400,97993900,3820,3820,3820,3820,0
20250401,170300,97993900,3820,3820,3820,3820,0
20250401,170200,97993900,3820,3820,3820,3820,0
20250401,170100,97993900,3820,3820,3820,3820,0
20250401,170000,97993900,3820,3820,3820,3820,0
20250401,165900,97993900,3820,3820,3820,3820,0
20250401,165800,97993900,3820,3820,3820,3820,0
20250401,165700,97993900,3820,3820,3820,3820,0
20250401,165600,97993900,3820,3820,3820,3820,0
20250401,165500,97993900,3820,3820,3820,3820,0
20250401,165400,97993900,3820,3820,3820,3820,0
20250401,165300,97993900,3820,3820,3820,3820,0
20250401,165200,97993900,3820,3820,3820,3820,0
20250401,165100,97993900,3820,3820,3820,3820,0
20250401,165000,97993900,3820,3820,3820,3820,0
20250401,164900,97993900,3820,3820,3820,3820,0
20250401,164800,97993900,3820,3820,3820,3820,0
20250401,164700,97993900,3820,3820,3820,3820,0
20250401,164600,97993900,3820,3820,3820,3820,0
20250401,164500,97993900,3820,3820,3820,3820,0
20250401,164400,97993900,3820,3820,3820,3820,0
20250401,164300,97993900,3820,3820,3820,3820,0
20250401,164200,97993900,3820,3820,3820,3820,0
20250401,164100,97993900,3820,3820,3820,3820,0
20250401,164000,97993900,3820,3820,3820,3820,0
20250401,163900,97993900,3820,3820,3820,3820,287
20250401,163800,97993900,3820,3820,3820,3820,0
20250401,163700,97993900,3820,3820,3820,3820,0
20250401,163600,97993900,3820,3820,3820,3820,0
20250401,163500,97993900,3820,3820,3820,3820,0
20250401,163400,97993900,3820,3820,3820,3820,0
20250401,163300,97993900,3820,3820,3820,3820,0
20250401,163200,97993900,3820,3820,3820,3820,0
20250401,163100,97993900,3820,3820,3820,3820,0
20250401,163000,97993900,3820,3820,3820,3820,0
20250401,162900,97993900,3820,3820,3820,3820,0
20250401,162800,97993900,3820,3820,3820,3820,0
20250401,162700,97993900,3820,3820,3820,3820,0
20250401,162600,97993900,3820,3820,3820,3820,0
20250401,162500,97993900,3820,3820,3820,3820,0
20250401,162400,97993900,3820,3820,3820,3820,0
20250401,162300,97993900,3820,3820,3820,3820,0
20250401,162200,97993900,3820,3820,3820,3820,0
20250401,162100,97993900,3820,3820,3820,3820,0
20250401,162000,97993900,3820,3820,3820,3820,0
20250401,161900,97993900,3820,3820,3820,3820,0
20250401,161800,97993900,3820,3820,3820,3820,0
20250401,161700,97993900,3820,3820,3820,3820,0
20250401,161600,97993900,3820,3820,3820,3820,0
20250401,161500,97993900,3820,3820,3820,3820,0
20250401,161400,97993900,3820,3820,3820,3820,0
20250401,161300,97993900,3820,3820,3820,3820,0
20250401,161200,97993900,3820,3820,3820,3820,0
20250401,161100,97993900,3820,3820,3820,3820,0
20250401,161000,97993900,3820,3820,3820,3820,0
20250401,160900,97993900,3820,3820,3820,3820,287
20250401,160800,97993900,3820,3820,3820,3820,0
20250401,160700,97993900,3820,3820,3820,3820,0
20250401,160600,97993900,3820,3820,3820,3820,0
20250401,160500,97993900,3820,3820,3820,3820,0
20250401,160400,97993900,3820,3820,3820,3820,0
20250401,160300,97993900,3820,3820,3820,3820,0
20250401,160200,97993900,3820,3820,3820,3820,0
20250401,160100,97993900,3820,3820,3820,3820,0
20250401,160000,97993900,3820,3820,3820,3820,0
20250401,155900,97993900,3820,3820,3820,3820,0
20250401,155800,97993900,3820,3820,3820,3820,0
20250401,155700,97993900,3820,3820,3820,3820,0
20250401,155600,97993900,3820,3820,3820,3820,0
20250401,155500,97993900,3820,3820,3820,3820,0
20250401,155400,97993900,3820,3820,3820,3820,0
20250401,155300,97993900,3820,3820,3820,3820,0
20250401,155200,97993900,3820,3820,3820,3820,0
20250401,155100,97993900,3820,3820,3820,3820,0
20250401,155000,97993900,3820,3820,3820,3820,0
20250401,154900,97993900,3820,3820,3820,3820,0
20250401,154800,97993900,3820,3820,3820,3820,0
20250401,154700,97993900,3820,3820,3820,3820,0
20250401,154600,97993900,3820,3820,3820,3820,0
20250401,154500,97993900,3820,3820,3820,3820,0
20250401,154400,97993900,3820,3820,3820,3820,0
20250401,154300,97993900,3820,3820,3820,3820,0
20250401,154200,97993900,3820,3820,3820,3820,0
20250401,154100,97993900,3820,3820,3820,3820,0
20250401,154000,97993900,3820,3820,3820,3820,0
20250401,153900,97993900,3820,3820,3820,3820,287
20250401,153800,97993900,3820,3820,3820,3820,0
20250401,153700,97993900,3820,3820,3820,3820,0
20250401,153600,97993900,3820,3820,3820,3820,0
20250401,153500,97993900,3820,3820,3820,3820,0
20250401,153400,97993900,3820,3820,3820,3820,0
20250401,153300,97993900,3820,3820,3820,3820,0
20250401,153200,97993900,3820,3820,3820,3820,0
20250401,153100,97993900,3820,3820,3820,3820,0
20250401,153000,97993900,3820,3820,3820,3820,287
20250401,152900,96897560,3810,3810,3810,3810,0
20250401,152800,96897560,3810,3810,3810,3810,0
20250401,152700,96897560,3810,3810,3810,3810,0
20250401,152600,96897560,3810,3810,3810,3810,0
20250401,152500,96897560,3810,3810,3810,3810,0
20250401,152400,96897560,3810,3810,3810,3810,0
20250401,152300,96897560,3810,3810,3810,3810,0
20250401,152200,96897560,3810,3810,3810,3810,0
20250401,152100,96897560,3810,3810,3810,3810,0
20250401,152000,96897560,3810,3810,3810,3810,0
20250401,151900,96897560,3810,3810,3810,3810,0
20250401,151800,96897560,3810,3810,3810,3810,0
20250401,151700,96897560,3810,3810,3810,3810,0
20250401,151600,96897560,3810,3805,3810,3800,279
20250401,151500,95837115,3810,3810,3810,3810,0
20250401,151400,95837115,3810,3810,3810,3810,0
20250401,151300,95837115,3810,3810,3810,3810,0
20250401,151200,95837115,3810,3805,3810,3805,82
20250401,151100,95524835,3815,3815,3815,3815,0
20250401,151000,95524835,3815,3815,3815,3815,0
20250401,150900,95524835,3815,3815,3815,3815,0
20250401,150800,95524835,3815,3815,3815,3815,0
20250401,150700,95524835,3815,3815,3815,3815,0
20250401,150600,95524835,3815,3815,3815,3815,0
20250401,150500,95524835,3815,3815,3815,3815,0
20250401,150400,95524835,3815,3815,3815,3815,0
20250401,150300,95524835,3815,3815,3815,3815,0
20250401,150200,95524835,3815,3815,3815,3815,0
20250401,150100,95524835,3815,3815,3815,3815,0
20250401,150000,95524835,3815,3815,3815,3815,0
20250401,145900,95524835,3815,3815,3815,3815,0
20250401,145800,95524835,3815,3815,3815,3815,0
20250401,145700,95524835,3815,3770,3815,3770,2577
20250401,145600,85764530,3770,3770,3770,3770,0
20250401,145500,85764530,3770,3770,3770,3770,0
20250401,145400,85764530,3770,3770,3770,3770,0
20250401,145300,85764530,3770,3770,3770,3770,0
20250401,145200,85764530,3770,3770,3770,3770,200
20250401,145100,85010530,3770,3770,3770,3770,0
20250401,145000,85010530,3770,3770,3770,3770,41
20250401,144900,84855960,3770,3770,3770,3770,0
20250401,144800,84855960,3770,3770,3770,3770,0
20250401,144700,84855960,3770,3770,3770,3770,0
20250401,144600,84855960,3770,3770,3770,3770,0
20250401,144500,84855960,3770,3770,3770,3770,0
20250401,144400,84855960,3770,3770,3770,3770,16
20250401,144300,84795640,3770,3770,3770,3770,0
20250401,144200,84795640,3770,3770,3770,3770,9
20250401,144100,84761710,3770,3775,3775,3760,864
20250401,144000,81509865,3785,3785,3785,3785,0
20250401,143900,81509865,3785,3785,3785,3785,0
20250401,143800,81509865,3785,3785,3785,3785,0
20250401,143700,81509865,3785,3785,3785,3785,0
20250401,143600,81509865,3785,3785,3785,3785,0
20250401,143500,81509865,3785,3785,3785,3785,0
20250401,143400,81509865,3785,3785,3785,3785,0
20250401,143300,81509865,3785,3785,3785,3785,0
20250401,143200,81509865,3785,3785,3785,3785,0
20250401,143100,81509865,3785,3785,3785,3785,0
20250401,143000,81509865,3785,3785,3785,3785,0
20250401,142900,81509865,3785,3785,3785,3785,0
20250401,142800,81509865,3785,3785,3785,3785,0
20250401,142700,81509865,3785,3785,3785,3785,0
20250401,142600,81509865,3785,3785,3785,3785,0
20250401,142500,81509865,3785,3770,3785,3770,87
20250401,142400,81181265,3780,3780,3780,3780,0
20250401,142300,81181265,3780,3780,3780,3780,0
20250401,142200,81181265,3780,3780,3780,3780,0
20250401,142100,81181265,3780,3780,3780,3780,0
20250401,142000,81181265,3780,3780,3780,3780,0
20250401,141900,81181265,3780,3780,3780,3780,0
20250401,141800,81181265,3780,3780,3780,3780,0
20250401,141700,81181265,3780,3780,3780,3780,1
20250401,141600,81177485,3780,3780,3780,3780,0
20250401,141500,81177485,3780,3780,3780,3780,1
20250401,141400,81173705,3780,3780,3780,3780,0
20250401,141300,81173705,3780,3780,3780,3780,0
20250401,141200,81173705,3780,3780,3780,3780,0
20250401,141100,81173705,3780,3780,3780,3780,0
20250401,141000,81173705,3780,3780,3780,3780,1
20250401,140900,81169925,3780,3780,3780,3780,0
20250401,140800,81169925,3780,3780,3780,3780,0
20250401,140700,81169925,3780,3780,3780,3780,7
20250401,140600,81143465,3780,3780,3780,3780,2
20250401,140500,81135905,3780,3780,3780,3780,2
20250401,140400,81128345,3780,3780,3780,3780,4
20250401,140300,81113225,3780,3780,3780,3780,5
20250401,140200,81094325,3785,3790,3790,3785,31
20250401,140100,80976855,3790,3790,3790,3790,0
20250401,140000,80976855,3790,3790,3790,3790,0
20250401,135900,80976855,3790,3790,3790,3790,0
20250401,135800,80976855,3790,3790,3790,3790,0
20250401,135700,80976855,3790,3790,3790,3790,0
20250401,135600,80976855,3790,3790,3790,3790,0
20250401,135500,80976855,3790,3790,3790,3790,0
20250401,135400,80976855,3790,3790,3790,3790,0
20250401,135300,80976855,3790,3790,3790,3790,0
20250401,135200,80976855,3790,3790,3790,3790,16
20250401,135100,80916215,3785,3785,3785,3785,1
20250401,135000,80912430,3795,3795,3795,3795,0
20250401,134900,80912430,3795,3795,3795,3795,0
20250401,134800,80912430,3795,3795,3795,3795,0
20250401,134700,80912430,3795,3795,3795,3795,0
20250401,134600,80912430,3795,3795,3795,3795,0
20250401,134500,80912430,3795,3795,3795,3795,0
20250401,134400,80912430,3795,3795,3795,3795,0
20250401,134300,80912430,3795,3795,3795,3795,0
20250401,134200,80912430,3795,3795,3795,3795,0
20250401,134100,80912430,3795,3795,3795,3795,0
20250401,134000,80912430,3795,3795,3795,3795,8
20250401,133900,80882070,3795,3795,3795,3795,68
20250401,133800,80624010,3795,3795,3795,3795,0
20250401,133700,80624010,3795,3795,3795,3795,2
20250401,133600,80616420,3790,3780,3790,3780,3
20250401,133500,80605070,3780,3790,3790,3780,37
20250401,133400,80464910,3790,3780,3790,3780,48
20250401,133300,80283260,3780,3780,3780,3780,72
20250401,133200,80011100,3780,3780,3780,3780,164
20250401,133100,79391180,3780,3780,3780,3780,0
20250401,133000,79391180,3780,3780,3780,3780,0
20250401,132900,79391180,3780,3780,3780,3780,0
20250401,132800,79391180,3780,3780,3780,3780,1
20250401,132700,79387400,3775,3775,3775,3775,0
20250401,132600,79387400,3775,3775,3775,3775,200
20250401,132500,78632400,3770,3770,3770,3770,0
20250401,132400,78632400,3770,3770,3770,3770,20
20250401,132300,78557000,3770,3770,3770,3770,0
20250401,132200,78557000,3770,3770,3770,3770,0
20250401,132100,78557000,3770,3770,3770,3770,0
20250401,132000,78557000,3770,3770,3770,3770,0
20250401,131900,78557000,3770,3770,3770,3770,1
20250401,131800,78553230,3765,3765,3765,3765,4
20250401,131700,78538170,3765,3765,3765,3765,707
20250401,131600,75876315,3750,3750,3750,3750,0
20250401,131500,75876315,3750,3750,3750,3750,0
20250401,131400,75876315,3750,3750,3750,3750,0
20250401,131300,75876315,3750,3750,3750,3750,0
20250401,131200,75876315,3750,3750,3750,3750,0
20250401,131100,75876315,3750,3750,3750,3750,0
20250401,131000,75876315,3750,3750,3750,3750,0
20250401,130900,75876315,3750,3750,3750,3750,0
20250401,130800,75876315,3750,3750,3750,3750,0
20250401,130700,75876315,3750,3775,3775,3750,1300
20250401,130600,70988500,3785,3785,3785,3785,0
20250401,130500,70988500,3785,3785,3785,3785,1
20250401,130400,70984715,3780,3780,3780,3780,0
20250401,130300,70984715,3780,3780,3780,3780,0
20250401,130200,70984715,3780,3780,3780,3780,209
20250401,130100,70194695,3780,3780,3780,3780,300
20250401,130000,69060695,3780,3780,3780,3780,0
20250401,125900,69060695,3780,3780,3780,3780,0
20250401,125800,69060695,3780,3780,3780,3780,0
20250401,125700,69060695,3780,3780,3780,3780,1
20250401,125600,69056915,3780,3780,3780,3780,3
20250401,125500,69045575,3780,3780,3780,3780,0
20250401,125400,69045575,3780,3780,3780,3780,0
20250401,125300,69045575,3780,3780,3780,3780,0
20250401,125200,69045575,3780,3780,3780,3780,0
20250401,125100,69045575,3780,3780,3780,3780,0
20250401,125000,69045575,3780,3780,3780,3780,0
20250401,124900,69045575,3780,3780,3780,3780,0
20250401,124800,69045575,3780,3780,3780,3780,0
20250401,124700,69045575,3780,3780,3780,3780,0
20250401,124600,69045575,3780,3780,3780,3780,0
20250401,124500,69045575,3780,3780,3780,3780,0
20250401,124400,69045575,3780,3780,3780,3780,0
20250401,124300,69045575,3780,3780,3780,3780,0
20250401,124200,69045575,3780,3780,3780,3780,5
20250401,124100,69026675,3780,3780,3780,3780,0
20250401,124000,69026675,3780,3780,3780,3780,0
20250401,123900,69026675,3780,3780,3780,3780,0
20250401,123800,69026675,3780,3780,3780,3780,0
20250401,123700,69026675,3780,3780,3780,3780,0
20250401,123600,69026675,3780,3780,3780,3780,0
20250401,123500,69026675,3780,3780,3780,3780,0
20250401,123400,69026675,3780,3780,3780,3780,0
20250401,123300,69026675,3780,3780,3780,3780,0
20250401,123200,69026675,3780,3780,3780,3780,0
20250401,123100,69026675,3780,3780,3780,3780,0
20250401,123000,69026675,3780,3780,3780,3780,0
20250401,122900,69026675,3780,3780,3780,3780,0
20250401,122800,69026675,3780,3780,3780,3780,0
20250401,122700,69026675,3780,3780,3780,3780,600
20250401,122600,66758675,3780,3780,3780,3780,0
20250401,122500,66758675,3780,3780,3780,3780,0
20250401,122400,66758675,3780,3780,3780,3780,0
20250401,122300,66758675,3780,3780,3780,3780,0
20250401,122200,66758675,3780,3780,3780,3780,0
20250401,122100,66758675,3780,3780,3780,3780,20
20250401,122000,66683075,3780,3780,3780,3780,0
20250401,121900,66683075,3780,3785,3785,3780,24
20250401,121800,66592285,3785,3785,3785,3785,0
20250401,121700,66592285,3785,3785,3785,3785,0
20250401,121600,66592285,3785,3785,3785,3785,0
20250401,121500,66592285,3785,3785,3785,3785,0
20250401,121400,66592285,3785,3785,3785,3785,0
20250401,121300,66592285,3785,3785,3785,3785,0
20250401,121200,66592285,3785,3785,3785,3785,0
20250401,121100,66592285,3785,3785,3785,3785,0
20250401,121000,66592285,3785,3785,3785,3785,0
20250401,120900,66592285,3785,3800,3800,3785,3000
20250401,120800,55201755,3800,3800,3800,3800,2
20250401,120700,55194155,3800,3800,3800,3800,1880
20250401,120600,48050155,3810,3760,3825,3760,1579
20250401,120500,42054705,3755,3735,3755,3735,1804
20250401,120400,35297505,3735,3735,3735,3735,0
20250401,120300,35297505,3735,3735,3735,3735,0
20250401,120200,35297505,3735,3735,3735,3735,0
20250401,120100,35297505,3735,3735,3735,3735,0
20250401,120000,35297505,3735,3735,3735,3735,0
20250401,115900,35297505,3735,3735,3735,3735,5
20250401,115800,35278830,3735,3735,3735,3735,122
20250401,115700,34823160,3725,3725,3725,3725,0
20250401,115600,34823160,3725,3725,3725,3725,0
20250401,115500,34823160,3725,3725,3725,3725,0
20250401,115400,34823160,3725,3725,3725,3725,0
20250401,115300,34823160,3725,3725,3725,3725,0
20250401,115200,34823160,3725,3725,3725,3725,0
20250401,115100,34823160,3725,3725,3725,3725,0
20250401,115000,34823160,3725,3725,3725,3725,0
20250401,114900,34823160,3725,3735,3735,3725,463
20250401,114800,33096855,3745,3745,3745,3745,0
20250401,114700,33096855,3745,3745,3745,3745,27
20250401,114600,32995740,3735,3745,3745,3735,118
20250401,114500,32555000,3750,3750,3750,3750,0
20250401,114400,32555000,3750,3750,3750,3750,0
20250401,114300,32555000,3750,3750,3750,3750,0
20250401,114200,32555000,3750,3750,3750,3750,0
20250401,114100,32555000,3750,3750,3750,3750,0
20250401,114000,32555000,3750,3750,3750,3750,5
20250401,113900,32536250,3750,3750,3750,3750,0
20250401,113800,32536250,3750,3750,3750,3750,0
20250401,113700,32536250,3750,3745,3750,3745,144
20250401,113600,31996840,3745,3740,3745,3740,110
20250401,113500,31585390,3740,3740,3740,3740,0
20250401,113400,31585390,3740,3740,3740,3740,2
20250401,113300,31577910,3735,3735,3735,3735,54
20250401,113200,31376220,3735,3735,3735,3735,327
20250401,113100,30154875,3730,3730,3730,3730,0
20250401,113000,30154875,3730,3730,3730,3730,0
20250401,112900,30154875,3730,3730,3730,3730,500
20250401,112800,28289875,3725,3725,3725,3725,0
20250401,112700,28289875,3725,3725,3725,3725,0
20250401,112600,28289875,3725,3725,3725,3725,0
20250401,112500,28289875,3725,3725,3725,3725,1
20250401,112400,28286150,3730,3730,3730,3730,0
20250401,112300,28286150,3730,3730,3730,3730,65
20250401,112200,28043700,3735,3735,3735,3735,0
20250401,112100,28043700,3735,3735,3735,3735,72
20250401,112000,27774780,3740,3740,3740,3740,0
20250401,111900,27774780,3740,3740,3740,3740,0
20250401,111800,27774780,3740,3740,3740,3740,300
20250401,111700,26652780,3740,3750,3750,3740,2200
20250401,111600,18418875,3755,3755,3755,3755,0
20250401,111500,18418875,3755,3750,3755,3750,20
20250401,111400,18343825,3745,3735,3745,3735,185
20250401,111300,17651195,3740,3730,3740,3730,168
20250401,111200,17023560,3730,3730,3730,3730,0
20250401,111100,17023560,3730,3730,3730,3730,0
20250401,111000,17023560,3730,3730,3730,3730,1
20250401,110900,17019830,3730,3720,3730,3720,38
20250401,110800,16878380,3715,3715,3715,3715,0
20250401,110700,16878380,3715,3715,3715,3715,0
20250401,110600,16878380,3715,3715,3715,3715,0
20250401,110500,16878380,3715,3715,3715,3715,0
20250401,110400,16878380,3715,3715,3715,3715,0
20250401,110300,16878380,3715,3715,3715,3715,0
20250401,110200,16878380,3715,3715,3715,3715,89
20250401,110100,16547745,3715,3715,3715,3715,0
20250401,110000,16547745,3715,3715,3715,3715,10
20250401,105900,16510595,3710,3710,3710,3710,540
20250401,105800,14507195,3710,3710,3710,3710,0
20250401,105700,14507195,3710,3710,3710,3710,0
20250401,105600,14507195,3710,3710,3710,3710,58
20250401,105500,14292015,3705,3700,3705,3700,756
20250401,105400,11494105,3695,3695,3695,3695,0
20250401,105300,11494105,3695,3695,3695,3695,300
20250401,105200,10385605,3690,3690,3690,3690,0
20250401,105100,10385605,3690,3690,3690,3690,212
20250401,105000,9603325,3690,3685,3690,3685,1000
20250401,104900,5915825,3685,3685,3685,3685,0
20250401,104800,5915825,3685,3685,3685,3685,0
20250401,104700,5915825,3685,3685,3685,3685,0
20250401,104600,5915825,3685,3685,3685,3685,0
20250401,104500,5915825,3685,3685,3685,3685,0
20250401,104400,5915825,3685,3685,3685,3685,0
20250401,104300,5915825,3685,3685,3685,3685,0
20250401,104200,5915825,3685,3685,3685,3685,0
20250401,104100,5915825,3685,3685,3685,3685,0
20250401,104000,5915825,3685,3685,3685,3685,13
20250401,103900,5867920,3685,3685,3685,3685,0
20250401,103800,5867920,3685,3685,3685,3685,0
20250401,103700,5867920,3685,3685,3685,3685,0
20250401,103600,5867920,3685,3685,3685,3685,0
20250401,103500,5867920,3685,3685,3685,3685,0
20250401,103400,5867920,3685,3685,3685,3685,0
20250401,103300,5867920,3685,3685,3685,3685,0
20250401,103200,5867920,3685,3685,3685,3685,0
20250401,103100,5867920,3685,3685,3685,3685,0
20250401,103000,5867920,3685,3685,3685,3685,0
20250401,102900,5867920,3685,3685,3685,3685,0
20250401,102800,5867920,3685,3685,3685,3685,0
20250401,102700,5867920,3685,3685,3685,3685,0
20250401,102600,5867920,3685,3685,3685,3685,0
20250401,102500,5867920,3685,3685,3685,3685,0
20250401,102400,5867920,3685,3685,3685,3685,0
20250401,102300,5867920,3685,3685,3685,3685,0
20250401,102200,5867920,3685,3685,3685,3685,0
20250401,102100,5867920,3685,3685,3685,3685,10
20250401,102000,5831070,3685,3685,3685,3685,0
20250401,101900,5831070,3685,3685,3685,3685,0
20250401,101800,5831070,3685,3685,3685,3685,0
20250401,101700,5831070,3685,3685,3685,3685,0
20250401,101600,5831070,3685,3685,3685,3685,0
20250401,101500,5831070,3685,3685,3685,3685,0
20250401,101400,5831070,3685,3685,3685,3685,0
20250401,101300,5831070,3685,3685,3685,3685,0
20250401,101200,5831070,3685,3685,3685,3685,0
20250401,101100,5831070,3685,3685,3685,3685,0
20250401,101000,5831070,3685,3685,3685,3685,0
20250401,100900,5831070,3685,3685,3685,3685,0
20250401,100800,5831070,3685,3685,3685,3685,0
20250401,100700,5831070,3685,3685,3685,3685,0
20250401,100600,5831070,3685,3685,3685,3685,297
20250401,100500,4736625,3690,3690,3690,3690,0
20250401,100400,4736625,3690,3690,3690,3690,0
20250401,100300,4736625,3690,3690,3690,3690,0
20250401,100200,4736625,3690,3690,3690,3690,0
20250401,100100,4736625,3690,3690,3690,3690,0
20250401,100000,4736625,3690,3690,3690,3690,0
20250401,095900,4736625,3690,3690,3690,3690,33
20250401,095800,4614855,3685,3685,3685,3685,0
20250401,095700,4614855,3685,3685,3685,3685,0
20250401,095600,4614855,3685,3685,3685,3685,11
20250401,095500,4574320,3680,3680,3680,3680,0
20250401,095400,4574320,3680,3680,3680,3680,0
20250401,095300,4574320,3680,3680,3680,3680,0
20250401,095200,4574320,3680,3680,3680,3680,0
20250401,095100,4574320,3680,3680,3680,3680,0
20250401,095000,4574320,3680,3680,3680,3680,0
20250401,094900,4574320,3680,3685,3685,3680,432
20250401,094800,2983055,3690,3690,3690,3690,0
20250401,094700,2983055,3690,3690,3690,3690,0
20250401,094600,2983055,3690,3690,3690,3690,0
20250401,094500,2983055,3690,3690,3690,3690,0
20250401,094400,2983055,3690,3690,3690,3690,0
20250401,094300,2983055,3690,3690,3690,3690,0
20250401,094200,2983055,3690,3690,3690,3690,0
20250401,094100,2983055,3690,3690,3690,3690,0
20250401,094000,2983055,3690,3690,3690,3690,0
20250401,093900,2983055,3690,3690,3690,3690,0
20250401,093800,2983055,3690,3690,3690,3690,0
20250401,093700,2983055,3690,3690,3690,3690,0
20250401,093600,2983055,3690,3690,3690,3690,1
20250401,093500,2979365,3685,3685,3685,3685,0
20250401,093400,2979365,3685,3685,3685,3685,1
20250401,093300,2975680,3690,3690,3690,3690,0
20250401,093200,2975680,3690,3690,3690,3690,0
20250401,093100,2975680,3690,3690,3690,3690,0
20250401,093000,2975680,3690,3690,3690,3690,229
20250401,092900,2130670,3690,3690,3690,3690,0
20250401,092800,2130670,3690,3690,3690,3690,0
20250401,092700,2130670,3690,3690,3690,3690,0
20250401,092600,2130670,3690,3690,3690,3690,0
20250401,092500,2130670,3690,3690,3690,3690,0
20250401,092400,2130670,3690,3690,3690,3690,0
20250401,092300,2130670,3690,3690,3690,3690,0
20250401,092200,2130670,3690,3690,3690,3690,0
20250401,092100,2130670,3690,3690,3690,3690,0
20250401,092000,2130670,3690,3690,3690,3690,0
20250401,091900,2130670,3690,3690,3690,3690,0
20250401,091800,2130670,3690,3690,3690,3690,0
20250401,091700,2130670,3690,3690,3690,3690,1
20250401,091600,2126980,3690,3690,3690,3690,0
20250401,091500,2126980,3690,3690,3690,3690,0
20250401,091400,2126980,3690,3690,3690,3690,0
20250401,091300,2126980,3690,3690,3690,3690,5
20250401,091200,2108530,3685,3685,3685,3685,0
20250401,091100,2108530,3685,3685,3685,3685,0
20250401,091000,2108530,3685,3685,3685,3685,0
20250401,090900,2108530,3685,3680,3685,3680,34
20250401,090800,1983385,3675,3675,3675,3675,0
20250401,090700,1983385,3675,3675,3675,3675,0
20250401,090600,1983385,3675,3675,3675,3675,11
20250401,090500,1942960,3675,3675,3675,3675,0
20250401,090400,1942960,3675,3675,3675,3675,0
20250401,090300,1942960,3675,3670,3675,3670,491
20250401,090200,138830,3655,3655,3655,3655,0
20250401,090100,138830,3655,3655,3655,3655,0
20250401,090000,138830,3655,3640,3655,3640,38
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 203900 97993900 3820 3820 3820 3820 287
3 20250401 203800 97993900 3820 3820 3820 3820 0
4 20250401 203700 97993900 3820 3820 3820 3820 0
5 20250401 203600 97993900 3820 3820 3820 3820 0
6 20250401 203500 97993900 3820 3820 3820 3820 0
7 20250401 203400 97993900 3820 3820 3820 3820 0
8 20250401 203300 97993900 3820 3820 3820 3820 0
9 20250401 203200 97993900 3820 3820 3820 3820 0
10 20250401 203100 97993900 3820 3820 3820 3820 0
11 20250401 203000 97993900 3820 3820 3820 3820 0
12 20250401 202900 97993900 3820 3820 3820 3820 0
13 20250401 202800 97993900 3820 3820 3820 3820 0
14 20250401 202700 97993900 3820 3820 3820 3820 0
15 20250401 202600 97993900 3820 3820 3820 3820 0
16 20250401 202500 97993900 3820 3820 3820 3820 0
17 20250401 202400 97993900 3820 3820 3820 3820 0
18 20250401 202300 97993900 3820 3820 3820 3820 0
19 20250401 202200 97993900 3820 3820 3820 3820 0
20 20250401 202100 97993900 3820 3820 3820 3820 0
21 20250401 202000 97993900 3820 3820 3820 3820 0
22 20250401 201900 97993900 3820 3820 3820 3820 0
23 20250401 201800 97993900 3820 3820 3820 3820 0
24 20250401 201700 97993900 3820 3820 3820 3820 0
25 20250401 201600 97993900 3820 3820 3820 3820 0
26 20250401 201500 97993900 3820 3820 3820 3820 0
27 20250401 201400 97993900 3820 3820 3820 3820 0
28 20250401 201300 97993900 3820 3820 3820 3820 0
29 20250401 201200 97993900 3820 3820 3820 3820 0
30 20250401 201100 97993900 3820 3820 3820 3820 0
31 20250401 201000 97993900 3820 3820 3820 3820 0
32 20250401 200900 97993900 3820 3820 3820 3820 287
33 20250401 200800 97993900 3820 3820 3820 3820 0
34 20250401 200700 97993900 3820 3820 3820 3820 0
35 20250401 200600 97993900 3820 3820 3820 3820 0
36 20250401 200500 97993900 3820 3820 3820 3820 0
37 20250401 200400 97993900 3820 3820 3820 3820 0
38 20250401 200300 97993900 3820 3820 3820 3820 0
39 20250401 200200 97993900 3820 3820 3820 3820 0
40 20250401 200100 97993900 3820 3820 3820 3820 0
41 20250401 200000 97993900 3820 3820 3820 3820 0
42 20250401 195900 97993900 3820 3820 3820 3820 0
43 20250401 195800 97993900 3820 3820 3820 3820 0
44 20250401 195700 97993900 3820 3820 3820 3820 0
45 20250401 195600 97993900 3820 3820 3820 3820 0
46 20250401 195500 97993900 3820 3820 3820 3820 0
47 20250401 195400 97993900 3820 3820 3820 3820 0
48 20250401 195300 97993900 3820 3820 3820 3820 0
49 20250401 195200 97993900 3820 3820 3820 3820 0
50 20250401 195100 97993900 3820 3820 3820 3820 0
51 20250401 195000 97993900 3820 3820 3820 3820 0
52 20250401 194900 97993900 3820 3820 3820 3820 0
53 20250401 194800 97993900 3820 3820 3820 3820 0
54 20250401 194700 97993900 3820 3820 3820 3820 0
55 20250401 194600 97993900 3820 3820 3820 3820 0
56 20250401 194500 97993900 3820 3820 3820 3820 0
57 20250401 194400 97993900 3820 3820 3820 3820 0
58 20250401 194300 97993900 3820 3820 3820 3820 0
59 20250401 194200 97993900 3820 3820 3820 3820 0
60 20250401 194100 97993900 3820 3820 3820 3820 0
61 20250401 194000 97993900 3820 3820 3820 3820 0
62 20250401 193900 97993900 3820 3820 3820 3820 287
63 20250401 193800 97993900 3820 3820 3820 3820 0
64 20250401 193700 97993900 3820 3820 3820 3820 0
65 20250401 193600 97993900 3820 3820 3820 3820 0
66 20250401 193500 97993900 3820 3820 3820 3820 0
67 20250401 193400 97993900 3820 3820 3820 3820 0
68 20250401 193300 97993900 3820 3820 3820 3820 0
69 20250401 193200 97993900 3820 3820 3820 3820 0
70 20250401 193100 97993900 3820 3820 3820 3820 0
71 20250401 193000 97993900 3820 3820 3820 3820 0
72 20250401 192900 97993900 3820 3820 3820 3820 0
73 20250401 192800 97993900 3820 3820 3820 3820 0
74 20250401 192700 97993900 3820 3820 3820 3820 0
75 20250401 192600 97993900 3820 3820 3820 3820 0
76 20250401 192500 97993900 3820 3820 3820 3820 0
77 20250401 192400 97993900 3820 3820 3820 3820 0
78 20250401 192300 97993900 3820 3820 3820 3820 0
79 20250401 192200 97993900 3820 3820 3820 3820 0
80 20250401 192100 97993900 3820 3820 3820 3820 0
81 20250401 192000 97993900 3820 3820 3820 3820 0
82 20250401 191900 97993900 3820 3820 3820 3820 0
83 20250401 191800 97993900 3820 3820 3820 3820 0
84 20250401 191700 97993900 3820 3820 3820 3820 0
85 20250401 191600 97993900 3820 3820 3820 3820 0
86 20250401 191500 97993900 3820 3820 3820 3820 0
87 20250401 191400 97993900 3820 3820 3820 3820 0
88 20250401 191300 97993900 3820 3820 3820 3820 0
89 20250401 191200 97993900 3820 3820 3820 3820 0
90 20250401 191100 97993900 3820 3820 3820 3820 0
91 20250401 191000 97993900 3820 3820 3820 3820 0
92 20250401 190900 97993900 3820 3820 3820 3820 287
93 20250401 190800 97993900 3820 3820 3820 3820 0
94 20250401 190700 97993900 3820 3820 3820 3820 0
95 20250401 190600 97993900 3820 3820 3820 3820 0
96 20250401 190500 97993900 3820 3820 3820 3820 0
97 20250401 190400 97993900 3820 3820 3820 3820 0
98 20250401 190300 97993900 3820 3820 3820 3820 0
99 20250401 190200 97993900 3820 3820 3820 3820 0
100 20250401 190100 97993900 3820 3820 3820 3820 0
101 20250401 190000 97993900 3820 3820 3820 3820 0
102 20250401 185900 97993900 3820 3820 3820 3820 0
103 20250401 185800 97993900 3820 3820 3820 3820 0
104 20250401 185700 97993900 3820 3820 3820 3820 0
105 20250401 185600 97993900 3820 3820 3820 3820 0
106 20250401 185500 97993900 3820 3820 3820 3820 0
107 20250401 185400 97993900 3820 3820 3820 3820 0
108 20250401 185300 97993900 3820 3820 3820 3820 0
109 20250401 185200 97993900 3820 3820 3820 3820 0
110 20250401 185100 97993900 3820 3820 3820 3820 0
111 20250401 185000 97993900 3820 3820 3820 3820 0
112 20250401 184900 97993900 3820 3820 3820 3820 0
113 20250401 184800 97993900 3820 3820 3820 3820 0
114 20250401 184700 97993900 3820 3820 3820 3820 0
115 20250401 184600 97993900 3820 3820 3820 3820 0
116 20250401 184500 97993900 3820 3820 3820 3820 0
117 20250401 184400 97993900 3820 3820 3820 3820 0
118 20250401 184300 97993900 3820 3820 3820 3820 0
119 20250401 184200 97993900 3820 3820 3820 3820 0
120 20250401 184100 97993900 3820 3820 3820 3820 0
121 20250401 184000 97993900 3820 3820 3820 3820 0
122 20250401 183900 97993900 3820 3820 3820 3820 287
123 20250401 183800 97993900 3820 3820 3820 3820 0
124 20250401 183700 97993900 3820 3820 3820 3820 0
125 20250401 183600 97993900 3820 3820 3820 3820 0
126 20250401 183500 97993900 3820 3820 3820 3820 0
127 20250401 183400 97993900 3820 3820 3820 3820 0
128 20250401 183300 97993900 3820 3820 3820 3820 0
129 20250401 183200 97993900 3820 3820 3820 3820 0
130 20250401 183100 97993900 3820 3820 3820 3820 0
131 20250401 183000 97993900 3820 3820 3820 3820 0
132 20250401 182900 97993900 3820 3820 3820 3820 0
133 20250401 182800 97993900 3820 3820 3820 3820 0
134 20250401 182700 97993900 3820 3820 3820 3820 0
135 20250401 182600 97993900 3820 3820 3820 3820 0
136 20250401 182500 97993900 3820 3820 3820 3820 0
137 20250401 182400 97993900 3820 3820 3820 3820 0
138 20250401 182300 97993900 3820 3820 3820 3820 0
139 20250401 182200 97993900 3820 3820 3820 3820 0
140 20250401 182100 97993900 3820 3820 3820 3820 0
141 20250401 182000 97993900 3820 3820 3820 3820 0
142 20250401 181900 97993900 3820 3820 3820 3820 0
143 20250401 181800 97993900 3820 3820 3820 3820 0
144 20250401 181700 97993900 3820 3820 3820 3820 0
145 20250401 181600 97993900 3820 3820 3820 3820 0
146 20250401 181500 97993900 3820 3820 3820 3820 0
147 20250401 181400 97993900 3820 3820 3820 3820 0
148 20250401 181300 97993900 3820 3820 3820 3820 0
149 20250401 181200 97993900 3820 3820 3820 3820 0
150 20250401 181100 97993900 3820 3820 3820 3820 0
151 20250401 181000 97993900 3820 3820 3820 3820 0
152 20250401 180900 97993900 3820 3820 3820 3820 287
153 20250401 180800 97993900 3820 3820 3820 3820 0
154 20250401 180700 97993900 3820 3820 3820 3820 0
155 20250401 180600 97993900 3820 3820 3820 3820 0
156 20250401 180500 97993900 3820 3820 3820 3820 0
157 20250401 180400 97993900 3820 3820 3820 3820 0
158 20250401 180300 97993900 3820 3820 3820 3820 0
159 20250401 180200 97993900 3820 3820 3820 3820 0
160 20250401 180100 97993900 3820 3820 3820 3820 0
161 20250401 180000 97993900 3820 3820 3820 3820 0
162 20250401 175900 97993900 3820 3820 3820 3820 0
163 20250401 175800 97993900 3820 3820 3820 3820 0
164 20250401 175700 97993900 3820 3820 3820 3820 0
165 20250401 175600 97993900 3820 3820 3820 3820 0
166 20250401 175500 97993900 3820 3820 3820 3820 0
167 20250401 175400 97993900 3820 3820 3820 3820 0
168 20250401 175300 97993900 3820 3820 3820 3820 0
169 20250401 175200 97993900 3820 3820 3820 3820 0
170 20250401 175100 97993900 3820 3820 3820 3820 0
171 20250401 175000 97993900 3820 3820 3820 3820 0
172 20250401 174900 97993900 3820 3820 3820 3820 0
173 20250401 174800 97993900 3820 3820 3820 3820 0
174 20250401 174700 97993900 3820 3820 3820 3820 0
175 20250401 174600 97993900 3820 3820 3820 3820 0
176 20250401 174500 97993900 3820 3820 3820 3820 0
177 20250401 174400 97993900 3820 3820 3820 3820 0
178 20250401 174300 97993900 3820 3820 3820 3820 0
179 20250401 174200 97993900 3820 3820 3820 3820 0
180 20250401 174100 97993900 3820 3820 3820 3820 0
181 20250401 174000 97993900 3820 3820 3820 3820 0
182 20250401 173900 97993900 3820 3820 3820 3820 287
183 20250401 173800 97993900 3820 3820 3820 3820 0
184 20250401 173700 97993900 3820 3820 3820 3820 0
185 20250401 173600 97993900 3820 3820 3820 3820 0
186 20250401 173500 97993900 3820 3820 3820 3820 0
187 20250401 173400 97993900 3820 3820 3820 3820 0
188 20250401 173300 97993900 3820 3820 3820 3820 0
189 20250401 173200 97993900 3820 3820 3820 3820 0
190 20250401 173100 97993900 3820 3820 3820 3820 0
191 20250401 173000 97993900 3820 3820 3820 3820 0
192 20250401 172900 97993900 3820 3820 3820 3820 0
193 20250401 172800 97993900 3820 3820 3820 3820 0
194 20250401 172700 97993900 3820 3820 3820 3820 0
195 20250401 172600 97993900 3820 3820 3820 3820 0
196 20250401 172500 97993900 3820 3820 3820 3820 0
197 20250401 172400 97993900 3820 3820 3820 3820 0
198 20250401 172300 97993900 3820 3820 3820 3820 0
199 20250401 172200 97993900 3820 3820 3820 3820 0
200 20250401 172100 97993900 3820 3820 3820 3820 0
201 20250401 172000 97993900 3820 3820 3820 3820 0
202 20250401 171900 97993900 3820 3820 3820 3820 0
203 20250401 171800 97993900 3820 3820 3820 3820 0
204 20250401 171700 97993900 3820 3820 3820 3820 0
205 20250401 171600 97993900 3820 3820 3820 3820 0
206 20250401 171500 97993900 3820 3820 3820 3820 0
207 20250401 171400 97993900 3820 3820 3820 3820 0
208 20250401 171300 97993900 3820 3820 3820 3820 0
209 20250401 171200 97993900 3820 3820 3820 3820 0
210 20250401 171100 97993900 3820 3820 3820 3820 0
211 20250401 171000 97993900 3820 3820 3820 3820 0
212 20250401 170900 97993900 3820 3820 3820 3820 287
213 20250401 170800 97993900 3820 3820 3820 3820 0
214 20250401 170700 97993900 3820 3820 3820 3820 0
215 20250401 170600 97993900 3820 3820 3820 3820 0
216 20250401 170500 97993900 3820 3820 3820 3820 0
217 20250401 170400 97993900 3820 3820 3820 3820 0
218 20250401 170300 97993900 3820 3820 3820 3820 0
219 20250401 170200 97993900 3820 3820 3820 3820 0
220 20250401 170100 97993900 3820 3820 3820 3820 0
221 20250401 170000 97993900 3820 3820 3820 3820 0
222 20250401 165900 97993900 3820 3820 3820 3820 0
223 20250401 165800 97993900 3820 3820 3820 3820 0
224 20250401 165700 97993900 3820 3820 3820 3820 0
225 20250401 165600 97993900 3820 3820 3820 3820 0
226 20250401 165500 97993900 3820 3820 3820 3820 0
227 20250401 165400 97993900 3820 3820 3820 3820 0
228 20250401 165300 97993900 3820 3820 3820 3820 0
229 20250401 165200 97993900 3820 3820 3820 3820 0
230 20250401 165100 97993900 3820 3820 3820 3820 0
231 20250401 165000 97993900 3820 3820 3820 3820 0
232 20250401 164900 97993900 3820 3820 3820 3820 0
233 20250401 164800 97993900 3820 3820 3820 3820 0
234 20250401 164700 97993900 3820 3820 3820 3820 0
235 20250401 164600 97993900 3820 3820 3820 3820 0
236 20250401 164500 97993900 3820 3820 3820 3820 0
237 20250401 164400 97993900 3820 3820 3820 3820 0
238 20250401 164300 97993900 3820 3820 3820 3820 0
239 20250401 164200 97993900 3820 3820 3820 3820 0
240 20250401 164100 97993900 3820 3820 3820 3820 0
241 20250401 164000 97993900 3820 3820 3820 3820 0
242 20250401 163900 97993900 3820 3820 3820 3820 287
243 20250401 163800 97993900 3820 3820 3820 3820 0
244 20250401 163700 97993900 3820 3820 3820 3820 0
245 20250401 163600 97993900 3820 3820 3820 3820 0
246 20250401 163500 97993900 3820 3820 3820 3820 0
247 20250401 163400 97993900 3820 3820 3820 3820 0
248 20250401 163300 97993900 3820 3820 3820 3820 0
249 20250401 163200 97993900 3820 3820 3820 3820 0
250 20250401 163100 97993900 3820 3820 3820 3820 0
251 20250401 163000 97993900 3820 3820 3820 3820 0
252 20250401 162900 97993900 3820 3820 3820 3820 0
253 20250401 162800 97993900 3820 3820 3820 3820 0
254 20250401 162700 97993900 3820 3820 3820 3820 0
255 20250401 162600 97993900 3820 3820 3820 3820 0
256 20250401 162500 97993900 3820 3820 3820 3820 0
257 20250401 162400 97993900 3820 3820 3820 3820 0
258 20250401 162300 97993900 3820 3820 3820 3820 0
259 20250401 162200 97993900 3820 3820 3820 3820 0
260 20250401 162100 97993900 3820 3820 3820 3820 0
261 20250401 162000 97993900 3820 3820 3820 3820 0
262 20250401 161900 97993900 3820 3820 3820 3820 0
263 20250401 161800 97993900 3820 3820 3820 3820 0
264 20250401 161700 97993900 3820 3820 3820 3820 0
265 20250401 161600 97993900 3820 3820 3820 3820 0
266 20250401 161500 97993900 3820 3820 3820 3820 0
267 20250401 161400 97993900 3820 3820 3820 3820 0
268 20250401 161300 97993900 3820 3820 3820 3820 0
269 20250401 161200 97993900 3820 3820 3820 3820 0
270 20250401 161100 97993900 3820 3820 3820 3820 0
271 20250401 161000 97993900 3820 3820 3820 3820 0
272 20250401 160900 97993900 3820 3820 3820 3820 287
273 20250401 160800 97993900 3820 3820 3820 3820 0
274 20250401 160700 97993900 3820 3820 3820 3820 0
275 20250401 160600 97993900 3820 3820 3820 3820 0
276 20250401 160500 97993900 3820 3820 3820 3820 0
277 20250401 160400 97993900 3820 3820 3820 3820 0
278 20250401 160300 97993900 3820 3820 3820 3820 0
279 20250401 160200 97993900 3820 3820 3820 3820 0
280 20250401 160100 97993900 3820 3820 3820 3820 0
281 20250401 160000 97993900 3820 3820 3820 3820 0
282 20250401 155900 97993900 3820 3820 3820 3820 0
283 20250401 155800 97993900 3820 3820 3820 3820 0
284 20250401 155700 97993900 3820 3820 3820 3820 0
285 20250401 155600 97993900 3820 3820 3820 3820 0
286 20250401 155500 97993900 3820 3820 3820 3820 0
287 20250401 155400 97993900 3820 3820 3820 3820 0
288 20250401 155300 97993900 3820 3820 3820 3820 0
289 20250401 155200 97993900 3820 3820 3820 3820 0
290 20250401 155100 97993900 3820 3820 3820 3820 0
291 20250401 155000 97993900 3820 3820 3820 3820 0
292 20250401 154900 97993900 3820 3820 3820 3820 0
293 20250401 154800 97993900 3820 3820 3820 3820 0
294 20250401 154700 97993900 3820 3820 3820 3820 0
295 20250401 154600 97993900 3820 3820 3820 3820 0
296 20250401 154500 97993900 3820 3820 3820 3820 0
297 20250401 154400 97993900 3820 3820 3820 3820 0
298 20250401 154300 97993900 3820 3820 3820 3820 0
299 20250401 154200 97993900 3820 3820 3820 3820 0
300 20250401 154100 97993900 3820 3820 3820 3820 0
301 20250401 154000 97993900 3820 3820 3820 3820 0
302 20250401 153900 97993900 3820 3820 3820 3820 287
303 20250401 153800 97993900 3820 3820 3820 3820 0
304 20250401 153700 97993900 3820 3820 3820 3820 0
305 20250401 153600 97993900 3820 3820 3820 3820 0
306 20250401 153500 97993900 3820 3820 3820 3820 0
307 20250401 153400 97993900 3820 3820 3820 3820 0
308 20250401 153300 97993900 3820 3820 3820 3820 0
309 20250401 153200 97993900 3820 3820 3820 3820 0
310 20250401 153100 97993900 3820 3820 3820 3820 0
311 20250401 153000 97993900 3820 3820 3820 3820 287
312 20250401 152900 96897560 3810 3810 3810 3810 0
313 20250401 152800 96897560 3810 3810 3810 3810 0
314 20250401 152700 96897560 3810 3810 3810 3810 0
315 20250401 152600 96897560 3810 3810 3810 3810 0
316 20250401 152500 96897560 3810 3810 3810 3810 0
317 20250401 152400 96897560 3810 3810 3810 3810 0
318 20250401 152300 96897560 3810 3810 3810 3810 0
319 20250401 152200 96897560 3810 3810 3810 3810 0
320 20250401 152100 96897560 3810 3810 3810 3810 0
321 20250401 152000 96897560 3810 3810 3810 3810 0
322 20250401 151900 96897560 3810 3810 3810 3810 0
323 20250401 151800 96897560 3810 3810 3810 3810 0
324 20250401 151700 96897560 3810 3810 3810 3810 0
325 20250401 151600 96897560 3810 3805 3810 3800 279
326 20250401 151500 95837115 3810 3810 3810 3810 0
327 20250401 151400 95837115 3810 3810 3810 3810 0
328 20250401 151300 95837115 3810 3810 3810 3810 0
329 20250401 151200 95837115 3810 3805 3810 3805 82
330 20250401 151100 95524835 3815 3815 3815 3815 0
331 20250401 151000 95524835 3815 3815 3815 3815 0
332 20250401 150900 95524835 3815 3815 3815 3815 0
333 20250401 150800 95524835 3815 3815 3815 3815 0
334 20250401 150700 95524835 3815 3815 3815 3815 0
335 20250401 150600 95524835 3815 3815 3815 3815 0
336 20250401 150500 95524835 3815 3815 3815 3815 0
337 20250401 150400 95524835 3815 3815 3815 3815 0
338 20250401 150300 95524835 3815 3815 3815 3815 0
339 20250401 150200 95524835 3815 3815 3815 3815 0
340 20250401 150100 95524835 3815 3815 3815 3815 0
341 20250401 150000 95524835 3815 3815 3815 3815 0
342 20250401 145900 95524835 3815 3815 3815 3815 0
343 20250401 145800 95524835 3815 3815 3815 3815 0
344 20250401 145700 95524835 3815 3770 3815 3770 2577
345 20250401 145600 85764530 3770 3770 3770 3770 0
346 20250401 145500 85764530 3770 3770 3770 3770 0
347 20250401 145400 85764530 3770 3770 3770 3770 0
348 20250401 145300 85764530 3770 3770 3770 3770 0
349 20250401 145200 85764530 3770 3770 3770 3770 200
350 20250401 145100 85010530 3770 3770 3770 3770 0
351 20250401 145000 85010530 3770 3770 3770 3770 41
352 20250401 144900 84855960 3770 3770 3770 3770 0
353 20250401 144800 84855960 3770 3770 3770 3770 0
354 20250401 144700 84855960 3770 3770 3770 3770 0
355 20250401 144600 84855960 3770 3770 3770 3770 0
356 20250401 144500 84855960 3770 3770 3770 3770 0
357 20250401 144400 84855960 3770 3770 3770 3770 16
358 20250401 144300 84795640 3770 3770 3770 3770 0
359 20250401 144200 84795640 3770 3770 3770 3770 9
360 20250401 144100 84761710 3770 3775 3775 3760 864
361 20250401 144000 81509865 3785 3785 3785 3785 0
362 20250401 143900 81509865 3785 3785 3785 3785 0
363 20250401 143800 81509865 3785 3785 3785 3785 0
364 20250401 143700 81509865 3785 3785 3785 3785 0
365 20250401 143600 81509865 3785 3785 3785 3785 0
366 20250401 143500 81509865 3785 3785 3785 3785 0
367 20250401 143400 81509865 3785 3785 3785 3785 0
368 20250401 143300 81509865 3785 3785 3785 3785 0
369 20250401 143200 81509865 3785 3785 3785 3785 0
370 20250401 143100 81509865 3785 3785 3785 3785 0
371 20250401 143000 81509865 3785 3785 3785 3785 0
372 20250401 142900 81509865 3785 3785 3785 3785 0
373 20250401 142800 81509865 3785 3785 3785 3785 0
374 20250401 142700 81509865 3785 3785 3785 3785 0
375 20250401 142600 81509865 3785 3785 3785 3785 0
376 20250401 142500 81509865 3785 3770 3785 3770 87
377 20250401 142400 81181265 3780 3780 3780 3780 0
378 20250401 142300 81181265 3780 3780 3780 3780 0
379 20250401 142200 81181265 3780 3780 3780 3780 0
380 20250401 142100 81181265 3780 3780 3780 3780 0
381 20250401 142000 81181265 3780 3780 3780 3780 0
382 20250401 141900 81181265 3780 3780 3780 3780 0
383 20250401 141800 81181265 3780 3780 3780 3780 0
384 20250401 141700 81181265 3780 3780 3780 3780 1
385 20250401 141600 81177485 3780 3780 3780 3780 0
386 20250401 141500 81177485 3780 3780 3780 3780 1
387 20250401 141400 81173705 3780 3780 3780 3780 0
388 20250401 141300 81173705 3780 3780 3780 3780 0
389 20250401 141200 81173705 3780 3780 3780 3780 0
390 20250401 141100 81173705 3780 3780 3780 3780 0
391 20250401 141000 81173705 3780 3780 3780 3780 1
392 20250401 140900 81169925 3780 3780 3780 3780 0
393 20250401 140800 81169925 3780 3780 3780 3780 0
394 20250401 140700 81169925 3780 3780 3780 3780 7
395 20250401 140600 81143465 3780 3780 3780 3780 2
396 20250401 140500 81135905 3780 3780 3780 3780 2
397 20250401 140400 81128345 3780 3780 3780 3780 4
398 20250401 140300 81113225 3780 3780 3780 3780 5
399 20250401 140200 81094325 3785 3790 3790 3785 31
400 20250401 140100 80976855 3790 3790 3790 3790 0
401 20250401 140000 80976855 3790 3790 3790 3790 0
402 20250401 135900 80976855 3790 3790 3790 3790 0
403 20250401 135800 80976855 3790 3790 3790 3790 0
404 20250401 135700 80976855 3790 3790 3790 3790 0
405 20250401 135600 80976855 3790 3790 3790 3790 0
406 20250401 135500 80976855 3790 3790 3790 3790 0
407 20250401 135400 80976855 3790 3790 3790 3790 0
408 20250401 135300 80976855 3790 3790 3790 3790 0
409 20250401 135200 80976855 3790 3790 3790 3790 16
410 20250401 135100 80916215 3785 3785 3785 3785 1
411 20250401 135000 80912430 3795 3795 3795 3795 0
412 20250401 134900 80912430 3795 3795 3795 3795 0
413 20250401 134800 80912430 3795 3795 3795 3795 0
414 20250401 134700 80912430 3795 3795 3795 3795 0
415 20250401 134600 80912430 3795 3795 3795 3795 0
416 20250401 134500 80912430 3795 3795 3795 3795 0
417 20250401 134400 80912430 3795 3795 3795 3795 0
418 20250401 134300 80912430 3795 3795 3795 3795 0
419 20250401 134200 80912430 3795 3795 3795 3795 0
420 20250401 134100 80912430 3795 3795 3795 3795 0
421 20250401 134000 80912430 3795 3795 3795 3795 8
422 20250401 133900 80882070 3795 3795 3795 3795 68
423 20250401 133800 80624010 3795 3795 3795 3795 0
424 20250401 133700 80624010 3795 3795 3795 3795 2
425 20250401 133600 80616420 3790 3780 3790 3780 3
426 20250401 133500 80605070 3780 3790 3790 3780 37
427 20250401 133400 80464910 3790 3780 3790 3780 48
428 20250401 133300 80283260 3780 3780 3780 3780 72
429 20250401 133200 80011100 3780 3780 3780 3780 164
430 20250401 133100 79391180 3780 3780 3780 3780 0
431 20250401 133000 79391180 3780 3780 3780 3780 0
432 20250401 132900 79391180 3780 3780 3780 3780 0
433 20250401 132800 79391180 3780 3780 3780 3780 1
434 20250401 132700 79387400 3775 3775 3775 3775 0
435 20250401 132600 79387400 3775 3775 3775 3775 200
436 20250401 132500 78632400 3770 3770 3770 3770 0
437 20250401 132400 78632400 3770 3770 3770 3770 20
438 20250401 132300 78557000 3770 3770 3770 3770 0
439 20250401 132200 78557000 3770 3770 3770 3770 0
440 20250401 132100 78557000 3770 3770 3770 3770 0
441 20250401 132000 78557000 3770 3770 3770 3770 0
442 20250401 131900 78557000 3770 3770 3770 3770 1
443 20250401 131800 78553230 3765 3765 3765 3765 4
444 20250401 131700 78538170 3765 3765 3765 3765 707
445 20250401 131600 75876315 3750 3750 3750 3750 0
446 20250401 131500 75876315 3750 3750 3750 3750 0
447 20250401 131400 75876315 3750 3750 3750 3750 0
448 20250401 131300 75876315 3750 3750 3750 3750 0
449 20250401 131200 75876315 3750 3750 3750 3750 0
450 20250401 131100 75876315 3750 3750 3750 3750 0
451 20250401 131000 75876315 3750 3750 3750 3750 0
452 20250401 130900 75876315 3750 3750 3750 3750 0
453 20250401 130800 75876315 3750 3750 3750 3750 0
454 20250401 130700 75876315 3750 3775 3775 3750 1300
455 20250401 130600 70988500 3785 3785 3785 3785 0
456 20250401 130500 70988500 3785 3785 3785 3785 1
457 20250401 130400 70984715 3780 3780 3780 3780 0
458 20250401 130300 70984715 3780 3780 3780 3780 0
459 20250401 130200 70984715 3780 3780 3780 3780 209
460 20250401 130100 70194695 3780 3780 3780 3780 300
461 20250401 130000 69060695 3780 3780 3780 3780 0
462 20250401 125900 69060695 3780 3780 3780 3780 0
463 20250401 125800 69060695 3780 3780 3780 3780 0
464 20250401 125700 69060695 3780 3780 3780 3780 1
465 20250401 125600 69056915 3780 3780 3780 3780 3
466 20250401 125500 69045575 3780 3780 3780 3780 0
467 20250401 125400 69045575 3780 3780 3780 3780 0
468 20250401 125300 69045575 3780 3780 3780 3780 0
469 20250401 125200 69045575 3780 3780 3780 3780 0
470 20250401 125100 69045575 3780 3780 3780 3780 0
471 20250401 125000 69045575 3780 3780 3780 3780 0
472 20250401 124900 69045575 3780 3780 3780 3780 0
473 20250401 124800 69045575 3780 3780 3780 3780 0
474 20250401 124700 69045575 3780 3780 3780 3780 0
475 20250401 124600 69045575 3780 3780 3780 3780 0
476 20250401 124500 69045575 3780 3780 3780 3780 0
477 20250401 124400 69045575 3780 3780 3780 3780 0
478 20250401 124300 69045575 3780 3780 3780 3780 0
479 20250401 124200 69045575 3780 3780 3780 3780 5
480 20250401 124100 69026675 3780 3780 3780 3780 0
481 20250401 124000 69026675 3780 3780 3780 3780 0
482 20250401 123900 69026675 3780 3780 3780 3780 0
483 20250401 123800 69026675 3780 3780 3780 3780 0
484 20250401 123700 69026675 3780 3780 3780 3780 0
485 20250401 123600 69026675 3780 3780 3780 3780 0
486 20250401 123500 69026675 3780 3780 3780 3780 0
487 20250401 123400 69026675 3780 3780 3780 3780 0
488 20250401 123300 69026675 3780 3780 3780 3780 0
489 20250401 123200 69026675 3780 3780 3780 3780 0
490 20250401 123100 69026675 3780 3780 3780 3780 0
491 20250401 123000 69026675 3780 3780 3780 3780 0
492 20250401 122900 69026675 3780 3780 3780 3780 0
493 20250401 122800 69026675 3780 3780 3780 3780 0
494 20250401 122700 69026675 3780 3780 3780 3780 600
495 20250401 122600 66758675 3780 3780 3780 3780 0
496 20250401 122500 66758675 3780 3780 3780 3780 0
497 20250401 122400 66758675 3780 3780 3780 3780 0
498 20250401 122300 66758675 3780 3780 3780 3780 0
499 20250401 122200 66758675 3780 3780 3780 3780 0
500 20250401 122100 66758675 3780 3780 3780 3780 20
501 20250401 122000 66683075 3780 3780 3780 3780 0
502 20250401 121900 66683075 3780 3785 3785 3780 24
503 20250401 121800 66592285 3785 3785 3785 3785 0
504 20250401 121700 66592285 3785 3785 3785 3785 0
505 20250401 121600 66592285 3785 3785 3785 3785 0
506 20250401 121500 66592285 3785 3785 3785 3785 0
507 20250401 121400 66592285 3785 3785 3785 3785 0
508 20250401 121300 66592285 3785 3785 3785 3785 0
509 20250401 121200 66592285 3785 3785 3785 3785 0
510 20250401 121100 66592285 3785 3785 3785 3785 0
511 20250401 121000 66592285 3785 3785 3785 3785 0
512 20250401 120900 66592285 3785 3800 3800 3785 3000
513 20250401 120800 55201755 3800 3800 3800 3800 2
514 20250401 120700 55194155 3800 3800 3800 3800 1880
515 20250401 120600 48050155 3810 3760 3825 3760 1579
516 20250401 120500 42054705 3755 3735 3755 3735 1804
517 20250401 120400 35297505 3735 3735 3735 3735 0
518 20250401 120300 35297505 3735 3735 3735 3735 0
519 20250401 120200 35297505 3735 3735 3735 3735 0
520 20250401 120100 35297505 3735 3735 3735 3735 0
521 20250401 120000 35297505 3735 3735 3735 3735 0
522 20250401 115900 35297505 3735 3735 3735 3735 5
523 20250401 115800 35278830 3735 3735 3735 3735 122
524 20250401 115700 34823160 3725 3725 3725 3725 0
525 20250401 115600 34823160 3725 3725 3725 3725 0
526 20250401 115500 34823160 3725 3725 3725 3725 0
527 20250401 115400 34823160 3725 3725 3725 3725 0
528 20250401 115300 34823160 3725 3725 3725 3725 0
529 20250401 115200 34823160 3725 3725 3725 3725 0
530 20250401 115100 34823160 3725 3725 3725 3725 0
531 20250401 115000 34823160 3725 3725 3725 3725 0
532 20250401 114900 34823160 3725 3735 3735 3725 463
533 20250401 114800 33096855 3745 3745 3745 3745 0
534 20250401 114700 33096855 3745 3745 3745 3745 27
535 20250401 114600 32995740 3735 3745 3745 3735 118
536 20250401 114500 32555000 3750 3750 3750 3750 0
537 20250401 114400 32555000 3750 3750 3750 3750 0
538 20250401 114300 32555000 3750 3750 3750 3750 0
539 20250401 114200 32555000 3750 3750 3750 3750 0
540 20250401 114100 32555000 3750 3750 3750 3750 0
541 20250401 114000 32555000 3750 3750 3750 3750 5
542 20250401 113900 32536250 3750 3750 3750 3750 0
543 20250401 113800 32536250 3750 3750 3750 3750 0
544 20250401 113700 32536250 3750 3745 3750 3745 144
545 20250401 113600 31996840 3745 3740 3745 3740 110
546 20250401 113500 31585390 3740 3740 3740 3740 0
547 20250401 113400 31585390 3740 3740 3740 3740 2
548 20250401 113300 31577910 3735 3735 3735 3735 54
549 20250401 113200 31376220 3735 3735 3735 3735 327
550 20250401 113100 30154875 3730 3730 3730 3730 0
551 20250401 113000 30154875 3730 3730 3730 3730 0
552 20250401 112900 30154875 3730 3730 3730 3730 500
553 20250401 112800 28289875 3725 3725 3725 3725 0
554 20250401 112700 28289875 3725 3725 3725 3725 0
555 20250401 112600 28289875 3725 3725 3725 3725 0
556 20250401 112500 28289875 3725 3725 3725 3725 1
557 20250401 112400 28286150 3730 3730 3730 3730 0
558 20250401 112300 28286150 3730 3730 3730 3730 65
559 20250401 112200 28043700 3735 3735 3735 3735 0
560 20250401 112100 28043700 3735 3735 3735 3735 72
561 20250401 112000 27774780 3740 3740 3740 3740 0
562 20250401 111900 27774780 3740 3740 3740 3740 0
563 20250401 111800 27774780 3740 3740 3740 3740 300
564 20250401 111700 26652780 3740 3750 3750 3740 2200
565 20250401 111600 18418875 3755 3755 3755 3755 0
566 20250401 111500 18418875 3755 3750 3755 3750 20
567 20250401 111400 18343825 3745 3735 3745 3735 185
568 20250401 111300 17651195 3740 3730 3740 3730 168
569 20250401 111200 17023560 3730 3730 3730 3730 0
570 20250401 111100 17023560 3730 3730 3730 3730 0
571 20250401 111000 17023560 3730 3730 3730 3730 1
572 20250401 110900 17019830 3730 3720 3730 3720 38
573 20250401 110800 16878380 3715 3715 3715 3715 0
574 20250401 110700 16878380 3715 3715 3715 3715 0
575 20250401 110600 16878380 3715 3715 3715 3715 0
576 20250401 110500 16878380 3715 3715 3715 3715 0
577 20250401 110400 16878380 3715 3715 3715 3715 0
578 20250401 110300 16878380 3715 3715 3715 3715 0
579 20250401 110200 16878380 3715 3715 3715 3715 89
580 20250401 110100 16547745 3715 3715 3715 3715 0
581 20250401 110000 16547745 3715 3715 3715 3715 10
582 20250401 105900 16510595 3710 3710 3710 3710 540
583 20250401 105800 14507195 3710 3710 3710 3710 0
584 20250401 105700 14507195 3710 3710 3710 3710 0
585 20250401 105600 14507195 3710 3710 3710 3710 58
586 20250401 105500 14292015 3705 3700 3705 3700 756
587 20250401 105400 11494105 3695 3695 3695 3695 0
588 20250401 105300 11494105 3695 3695 3695 3695 300
589 20250401 105200 10385605 3690 3690 3690 3690 0
590 20250401 105100 10385605 3690 3690 3690 3690 212
591 20250401 105000 9603325 3690 3685 3690 3685 1000
592 20250401 104900 5915825 3685 3685 3685 3685 0
593 20250401 104800 5915825 3685 3685 3685 3685 0
594 20250401 104700 5915825 3685 3685 3685 3685 0
595 20250401 104600 5915825 3685 3685 3685 3685 0
596 20250401 104500 5915825 3685 3685 3685 3685 0
597 20250401 104400 5915825 3685 3685 3685 3685 0
598 20250401 104300 5915825 3685 3685 3685 3685 0
599 20250401 104200 5915825 3685 3685 3685 3685 0
600 20250401 104100 5915825 3685 3685 3685 3685 0
601 20250401 104000 5915825 3685 3685 3685 3685 13
602 20250401 103900 5867920 3685 3685 3685 3685 0
603 20250401 103800 5867920 3685 3685 3685 3685 0
604 20250401 103700 5867920 3685 3685 3685 3685 0
605 20250401 103600 5867920 3685 3685 3685 3685 0
606 20250401 103500 5867920 3685 3685 3685 3685 0
607 20250401 103400 5867920 3685 3685 3685 3685 0
608 20250401 103300 5867920 3685 3685 3685 3685 0
609 20250401 103200 5867920 3685 3685 3685 3685 0
610 20250401 103100 5867920 3685 3685 3685 3685 0
611 20250401 103000 5867920 3685 3685 3685 3685 0
612 20250401 102900 5867920 3685 3685 3685 3685 0
613 20250401 102800 5867920 3685 3685 3685 3685 0
614 20250401 102700 5867920 3685 3685 3685 3685 0
615 20250401 102600 5867920 3685 3685 3685 3685 0
616 20250401 102500 5867920 3685 3685 3685 3685 0
617 20250401 102400 5867920 3685 3685 3685 3685 0
618 20250401 102300 5867920 3685 3685 3685 3685 0
619 20250401 102200 5867920 3685 3685 3685 3685 0
620 20250401 102100 5867920 3685 3685 3685 3685 10
621 20250401 102000 5831070 3685 3685 3685 3685 0
622 20250401 101900 5831070 3685 3685 3685 3685 0
623 20250401 101800 5831070 3685 3685 3685 3685 0
624 20250401 101700 5831070 3685 3685 3685 3685 0
625 20250401 101600 5831070 3685 3685 3685 3685 0
626 20250401 101500 5831070 3685 3685 3685 3685 0
627 20250401 101400 5831070 3685 3685 3685 3685 0
628 20250401 101300 5831070 3685 3685 3685 3685 0
629 20250401 101200 5831070 3685 3685 3685 3685 0
630 20250401 101100 5831070 3685 3685 3685 3685 0
631 20250401 101000 5831070 3685 3685 3685 3685 0
632 20250401 100900 5831070 3685 3685 3685 3685 0
633 20250401 100800 5831070 3685 3685 3685 3685 0
634 20250401 100700 5831070 3685 3685 3685 3685 0
635 20250401 100600 5831070 3685 3685 3685 3685 297
636 20250401 100500 4736625 3690 3690 3690 3690 0
637 20250401 100400 4736625 3690 3690 3690 3690 0
638 20250401 100300 4736625 3690 3690 3690 3690 0
639 20250401 100200 4736625 3690 3690 3690 3690 0
640 20250401 100100 4736625 3690 3690 3690 3690 0
641 20250401 100000 4736625 3690 3690 3690 3690 0
642 20250401 095900 4736625 3690 3690 3690 3690 33
643 20250401 095800 4614855 3685 3685 3685 3685 0
644 20250401 095700 4614855 3685 3685 3685 3685 0
645 20250401 095600 4614855 3685 3685 3685 3685 11
646 20250401 095500 4574320 3680 3680 3680 3680 0
647 20250401 095400 4574320 3680 3680 3680 3680 0
648 20250401 095300 4574320 3680 3680 3680 3680 0
649 20250401 095200 4574320 3680 3680 3680 3680 0
650 20250401 095100 4574320 3680 3680 3680 3680 0
651 20250401 095000 4574320 3680 3680 3680 3680 0
652 20250401 094900 4574320 3680 3685 3685 3680 432
653 20250401 094800 2983055 3690 3690 3690 3690 0
654 20250401 094700 2983055 3690 3690 3690 3690 0
655 20250401 094600 2983055 3690 3690 3690 3690 0
656 20250401 094500 2983055 3690 3690 3690 3690 0
657 20250401 094400 2983055 3690 3690 3690 3690 0
658 20250401 094300 2983055 3690 3690 3690 3690 0
659 20250401 094200 2983055 3690 3690 3690 3690 0
660 20250401 094100 2983055 3690 3690 3690 3690 0
661 20250401 094000 2983055 3690 3690 3690 3690 0
662 20250401 093900 2983055 3690 3690 3690 3690 0
663 20250401 093800 2983055 3690 3690 3690 3690 0
664 20250401 093700 2983055 3690 3690 3690 3690 0
665 20250401 093600 2983055 3690 3690 3690 3690 1
666 20250401 093500 2979365 3685 3685 3685 3685 0
667 20250401 093400 2979365 3685 3685 3685 3685 1
668 20250401 093300 2975680 3690 3690 3690 3690 0
669 20250401 093200 2975680 3690 3690 3690 3690 0
670 20250401 093100 2975680 3690 3690 3690 3690 0
671 20250401 093000 2975680 3690 3690 3690 3690 229
672 20250401 092900 2130670 3690 3690 3690 3690 0
673 20250401 092800 2130670 3690 3690 3690 3690 0
674 20250401 092700 2130670 3690 3690 3690 3690 0
675 20250401 092600 2130670 3690 3690 3690 3690 0
676 20250401 092500 2130670 3690 3690 3690 3690 0
677 20250401 092400 2130670 3690 3690 3690 3690 0
678 20250401 092300 2130670 3690 3690 3690 3690 0
679 20250401 092200 2130670 3690 3690 3690 3690 0
680 20250401 092100 2130670 3690 3690 3690 3690 0
681 20250401 092000 2130670 3690 3690 3690 3690 0
682 20250401 091900 2130670 3690 3690 3690 3690 0
683 20250401 091800 2130670 3690 3690 3690 3690 0
684 20250401 091700 2130670 3690 3690 3690 3690 1
685 20250401 091600 2126980 3690 3690 3690 3690 0
686 20250401 091500 2126980 3690 3690 3690 3690 0
687 20250401 091400 2126980 3690 3690 3690 3690 0
688 20250401 091300 2126980 3690 3690 3690 3690 5
689 20250401 091200 2108530 3685 3685 3685 3685 0
690 20250401 091100 2108530 3685 3685 3685 3685 0
691 20250401 091000 2108530 3685 3685 3685 3685 0
692 20250401 090900 2108530 3685 3680 3685 3680 34
693 20250401 090800 1983385 3675 3675 3675 3675 0
694 20250401 090700 1983385 3675 3675 3675 3675 0
695 20250401 090600 1983385 3675 3675 3675 3675 11
696 20250401 090500 1942960 3675 3675 3675 3675 0
697 20250401 090400 1942960 3675 3675 3675 3675 0
698 20250401 090300 1942960 3675 3670 3675 3670 491
699 20250401 090200 138830 3655 3655 3655 3655 0
700 20250401 090100 138830 3655 3655 3655 3655 0
701 20250401 090000 138830 3655 3640 3655 3640 38