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

707
187420/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,707 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,204500,109720209,3500,3500,3500,3500,951
20250401,204400,109720209,3500,3500,3500,3500,0
20250401,204300,109720209,3500,3500,3500,3500,0
20250401,204200,109720209,3500,3500,3500,3500,0
20250401,204100,109720209,3500,3500,3500,3500,0
20250401,204000,109720209,3500,3500,3500,3500,0
20250401,203900,109720209,3500,3500,3500,3500,0
20250401,203800,109720209,3500,3500,3500,3500,0
20250401,203700,109720209,3500,3500,3500,3500,0
20250401,203600,109720209,3500,3500,3500,3500,0
20250401,203500,109720209,3500,3500,3500,3500,0
20250401,203400,109720209,3500,3500,3500,3500,0
20250401,203300,109720209,3500,3500,3500,3500,0
20250401,203200,109720209,3500,3500,3500,3500,0
20250401,203100,109720209,3500,3500,3500,3500,0
20250401,203000,109720209,3500,3500,3500,3500,0
20250401,202900,109720209,3500,3500,3500,3500,0
20250401,202800,109720209,3500,3500,3500,3500,0
20250401,202700,109720209,3500,3500,3500,3500,0
20250401,202600,109720209,3500,3500,3500,3500,0
20250401,202500,109720209,3500,3500,3500,3500,0
20250401,202400,109720209,3500,3500,3500,3500,0
20250401,202300,109720209,3500,3500,3500,3500,0
20250401,202200,109720209,3500,3500,3500,3500,0
20250401,202100,109720209,3500,3500,3500,3500,0
20250401,202000,109720209,3500,3500,3500,3500,0
20250401,201900,109720209,3500,3500,3500,3500,0
20250401,201800,109720209,3500,3500,3500,3500,0
20250401,201700,109720209,3500,3500,3500,3500,0
20250401,201600,109720209,3500,3500,3500,3500,0
20250401,201500,109720209,3500,3500,3500,3500,951
20250401,201400,109720209,3500,3500,3500,3500,0
20250401,201300,109720209,3500,3500,3500,3500,0
20250401,201200,109720209,3500,3500,3500,3500,0
20250401,201100,109720209,3500,3500,3500,3500,0
20250401,201000,109720209,3500,3500,3500,3500,0
20250401,200900,109720209,3500,3500,3500,3500,0
20250401,200800,109720209,3500,3500,3500,3500,0
20250401,200700,109720209,3500,3500,3500,3500,0
20250401,200600,109720209,3500,3500,3500,3500,0
20250401,200500,109720209,3500,3500,3500,3500,0
20250401,200400,109720209,3500,3500,3500,3500,0
20250401,200300,109720209,3500,3500,3500,3500,0
20250401,200200,109720209,3500,3500,3500,3500,0
20250401,200100,109720209,3500,3500,3500,3500,0
20250401,200000,109720209,3500,3500,3500,3500,0
20250401,195900,109720209,3500,3500,3500,3500,0
20250401,195800,109720209,3500,3500,3500,3500,0
20250401,195700,109720209,3500,3500,3500,3500,0
20250401,195600,109720209,3500,3500,3500,3500,0
20250401,195500,109720209,3500,3500,3500,3500,0
20250401,195400,109720209,3500,3500,3500,3500,0
20250401,195300,109720209,3500,3500,3500,3500,0
20250401,195200,109720209,3500,3500,3500,3500,0
20250401,195100,109720209,3500,3500,3500,3500,0
20250401,195000,109720209,3500,3500,3500,3500,0
20250401,194900,109720209,3500,3500,3500,3500,0
20250401,194800,109720209,3500,3500,3500,3500,0
20250401,194700,109720209,3500,3500,3500,3500,0
20250401,194600,109720209,3500,3500,3500,3500,0
20250401,194500,109720209,3500,3500,3500,3500,951
20250401,194400,109720209,3500,3500,3500,3500,0
20250401,194300,109720209,3500,3500,3500,3500,0
20250401,194200,109720209,3500,3500,3500,3500,0
20250401,194100,109720209,3500,3500,3500,3500,0
20250401,194000,109720209,3500,3500,3500,3500,0
20250401,193900,109720209,3500,3500,3500,3500,0
20250401,193800,109720209,3500,3500,3500,3500,0
20250401,193700,109720209,3500,3500,3500,3500,0
20250401,193600,109720209,3500,3500,3500,3500,0
20250401,193500,109720209,3500,3500,3500,3500,0
20250401,193400,109720209,3500,3500,3500,3500,0
20250401,193300,109720209,3500,3500,3500,3500,0
20250401,193200,109720209,3500,3500,3500,3500,0
20250401,193100,109720209,3500,3500,3500,3500,0
20250401,193000,109720209,3500,3500,3500,3500,0
20250401,192900,109720209,3500,3500,3500,3500,0
20250401,192800,109720209,3500,3500,3500,3500,0
20250401,192700,109720209,3500,3500,3500,3500,0
20250401,192600,109720209,3500,3500,3500,3500,0
20250401,192500,109720209,3500,3500,3500,3500,0
20250401,192400,109720209,3500,3500,3500,3500,0
20250401,192300,109720209,3500,3500,3500,3500,0
20250401,192200,109720209,3500,3500,3500,3500,0
20250401,192100,109720209,3500,3500,3500,3500,0
20250401,192000,109720209,3500,3500,3500,3500,0
20250401,191900,109720209,3500,3500,3500,3500,0
20250401,191800,109720209,3500,3500,3500,3500,0
20250401,191700,109720209,3500,3500,3500,3500,0
20250401,191600,109720209,3500,3500,3500,3500,0
20250401,191500,109720209,3500,3500,3500,3500,951
20250401,191400,109720209,3500,3500,3500,3500,0
20250401,191300,109720209,3500,3500,3500,3500,0
20250401,191200,109720209,3500,3500,3500,3500,0
20250401,191100,109720209,3500,3500,3500,3500,0
20250401,191000,109720209,3500,3500,3500,3500,0
20250401,190900,109720209,3500,3500,3500,3500,0
20250401,190800,109720209,3500,3500,3500,3500,0
20250401,190700,109720209,3500,3500,3500,3500,0
20250401,190600,109720209,3500,3500,3500,3500,0
20250401,190500,109720209,3500,3500,3500,3500,0
20250401,190400,109720209,3500,3500,3500,3500,0
20250401,190300,109720209,3500,3500,3500,3500,0
20250401,190200,109720209,3500,3500,3500,3500,0
20250401,190100,109720209,3500,3500,3500,3500,0
20250401,190000,109720209,3500,3500,3500,3500,0
20250401,185900,109720209,3500,3500,3500,3500,0
20250401,185800,109720209,3500,3500,3500,3500,0
20250401,185700,109720209,3500,3500,3500,3500,0
20250401,185600,109720209,3500,3500,3500,3500,0
20250401,185500,109720209,3500,3500,3500,3500,0
20250401,185400,109720209,3500,3500,3500,3500,0
20250401,185300,109720209,3500,3500,3500,3500,0
20250401,185200,109720209,3500,3500,3500,3500,0
20250401,185100,109720209,3500,3500,3500,3500,0
20250401,185000,109720209,3500,3500,3500,3500,0
20250401,184900,109720209,3500,3500,3500,3500,0
20250401,184800,109720209,3500,3500,3500,3500,0
20250401,184700,109720209,3500,3500,3500,3500,0
20250401,184600,109720209,3500,3500,3500,3500,0
20250401,184500,109720209,3500,3500,3500,3500,951
20250401,184400,109720209,3500,3500,3500,3500,0
20250401,184300,109720209,3500,3500,3500,3500,0
20250401,184200,109720209,3500,3500,3500,3500,0
20250401,184100,109720209,3500,3500,3500,3500,0
20250401,184000,109720209,3500,3500,3500,3500,0
20250401,183900,109720209,3500,3500,3500,3500,0
20250401,183800,109720209,3500,3500,3500,3500,0
20250401,183700,109720209,3500,3500,3500,3500,0
20250401,183600,109720209,3500,3500,3500,3500,0
20250401,183500,109720209,3500,3500,3500,3500,0
20250401,183400,109720209,3500,3500,3500,3500,0
20250401,183300,109720209,3500,3500,3500,3500,0
20250401,183200,109720209,3500,3500,3500,3500,0
20250401,183100,109720209,3500,3500,3500,3500,0
20250401,183000,109720209,3500,3500,3500,3500,0
20250401,182900,109720209,3500,3500,3500,3500,0
20250401,182800,109720209,3500,3500,3500,3500,0
20250401,182700,109720209,3500,3500,3500,3500,0
20250401,182600,109720209,3500,3500,3500,3500,0
20250401,182500,109720209,3500,3500,3500,3500,0
20250401,182400,109720209,3500,3500,3500,3500,0
20250401,182300,109720209,3500,3500,3500,3500,0
20250401,182200,109720209,3500,3500,3500,3500,0
20250401,182100,109720209,3500,3500,3500,3500,0
20250401,182000,109720209,3500,3500,3500,3500,0
20250401,181900,109720209,3500,3500,3500,3500,0
20250401,181800,109720209,3500,3500,3500,3500,0
20250401,181700,109720209,3500,3500,3500,3500,0
20250401,181600,109720209,3500,3500,3500,3500,0
20250401,181500,109720209,3500,3500,3500,3500,951
20250401,181400,109720209,3500,3500,3500,3500,0
20250401,181300,109720209,3500,3500,3500,3500,0
20250401,181200,109720209,3500,3500,3500,3500,0
20250401,181100,109720209,3500,3500,3500,3500,0
20250401,181000,109720209,3500,3500,3500,3500,0
20250401,180900,109720209,3500,3500,3500,3500,0
20250401,180800,109720209,3500,3500,3500,3500,0
20250401,180700,109720209,3500,3500,3500,3500,0
20250401,180600,109720209,3500,3500,3500,3500,0
20250401,180500,109720209,3500,3500,3500,3500,0
20250401,180400,109720209,3500,3500,3500,3500,0
20250401,180300,109720209,3500,3500,3500,3500,0
20250401,180200,109720209,3500,3500,3500,3500,0
20250401,180100,109720209,3500,3500,3500,3500,0
20250401,180000,109720209,3500,3500,3500,3500,0
20250401,175900,109720209,3500,3500,3500,3500,0
20250401,175800,109720209,3500,3500,3500,3500,0
20250401,175700,109720209,3500,3500,3500,3500,0
20250401,175600,109720209,3500,3500,3500,3500,0
20250401,175500,109720209,3500,3500,3500,3500,0
20250401,175400,109720209,3500,3500,3500,3500,0
20250401,175300,109720209,3500,3500,3500,3500,0
20250401,175200,109720209,3500,3500,3500,3500,0
20250401,175100,109720209,3500,3500,3500,3500,0
20250401,175000,109720209,3500,3500,3500,3500,0
20250401,174900,109720209,3500,3500,3500,3500,0
20250401,174800,109720209,3500,3500,3500,3500,0
20250401,174700,109720209,3500,3500,3500,3500,0
20250401,174600,109720209,3500,3500,3500,3500,0
20250401,174500,109720209,3500,3500,3500,3500,951
20250401,174400,109720209,3500,3500,3500,3500,0
20250401,174300,109720209,3500,3500,3500,3500,0
20250401,174200,109720209,3500,3500,3500,3500,0
20250401,174100,109720209,3500,3500,3500,3500,0
20250401,174000,109720209,3500,3500,3500,3500,0
20250401,173900,109720209,3500,3500,3500,3500,0
20250401,173800,109720209,3500,3500,3500,3500,0
20250401,173700,109720209,3500,3500,3500,3500,0
20250401,173600,109720209,3500,3500,3500,3500,0
20250401,173500,109720209,3500,3500,3500,3500,0
20250401,173400,109720209,3500,3500,3500,3500,0
20250401,173300,109720209,3500,3500,3500,3500,0
20250401,173200,109720209,3500,3500,3500,3500,0
20250401,173100,109720209,3500,3500,3500,3500,0
20250401,173000,109720209,3500,3500,3500,3500,0
20250401,172900,109720209,3500,3500,3500,3500,0
20250401,172800,109720209,3500,3500,3500,3500,0
20250401,172700,109720209,3500,3500,3500,3500,0
20250401,172600,109720209,3500,3500,3500,3500,0
20250401,172500,109720209,3500,3500,3500,3500,0
20250401,172400,109720209,3500,3500,3500,3500,0
20250401,172300,109720209,3500,3500,3500,3500,0
20250401,172200,109720209,3500,3500,3500,3500,0
20250401,172100,109720209,3500,3500,3500,3500,0
20250401,172000,109720209,3500,3500,3500,3500,0
20250401,171900,109720209,3500,3500,3500,3500,0
20250401,171800,109720209,3500,3500,3500,3500,0
20250401,171700,109720209,3500,3500,3500,3500,0
20250401,171600,109720209,3500,3500,3500,3500,0
20250401,171500,109720209,3500,3500,3500,3500,951
20250401,171400,109720209,3500,3500,3500,3500,0
20250401,171300,109720209,3500,3500,3500,3500,0
20250401,171200,109720209,3500,3500,3500,3500,0
20250401,171100,109720209,3500,3500,3500,3500,0
20250401,171000,109720209,3500,3500,3500,3500,0
20250401,170900,109720209,3500,3500,3500,3500,0
20250401,170800,109720209,3500,3500,3500,3500,0
20250401,170700,109720209,3500,3500,3500,3500,0
20250401,170600,109720209,3500,3500,3500,3500,0
20250401,170500,109720209,3500,3500,3500,3500,0
20250401,170400,109720209,3500,3500,3500,3500,0
20250401,170300,109720209,3500,3500,3500,3500,0
20250401,170200,109720209,3500,3500,3500,3500,0
20250401,170100,109720209,3500,3500,3500,3500,0
20250401,170000,109720209,3500,3500,3500,3500,0
20250401,165900,109720209,3500,3500,3500,3500,0
20250401,165800,109720209,3500,3500,3500,3500,0
20250401,165700,109720209,3500,3500,3500,3500,0
20250401,165600,109720209,3500,3500,3500,3500,0
20250401,165500,109720209,3500,3500,3500,3500,0
20250401,165400,109720209,3500,3500,3500,3500,0
20250401,165300,109720209,3500,3500,3500,3500,0
20250401,165200,109720209,3500,3500,3500,3500,0
20250401,165100,109720209,3500,3500,3500,3500,0
20250401,165000,109720209,3500,3500,3500,3500,0
20250401,164900,109720209,3500,3500,3500,3500,0
20250401,164800,109720209,3500,3500,3500,3500,0
20250401,164700,109720209,3500,3500,3500,3500,0
20250401,164600,109720209,3500,3500,3500,3500,0
20250401,164500,109720209,3500,3500,3500,3500,951
20250401,164400,109720209,3500,3500,3500,3500,0
20250401,164300,109720209,3500,3500,3500,3500,0
20250401,164200,109720209,3500,3500,3500,3500,0
20250401,164100,109720209,3500,3500,3500,3500,0
20250401,164000,109720209,3500,3500,3500,3500,0
20250401,163900,109720209,3500,3500,3500,3500,0
20250401,163800,109720209,3500,3500,3500,3500,0
20250401,163700,109720209,3500,3500,3500,3500,0
20250401,163600,109720209,3500,3500,3500,3500,0
20250401,163500,109720209,3500,3500,3500,3500,0
20250401,163400,109720209,3500,3500,3500,3500,0
20250401,163300,109720209,3500,3500,3500,3500,0
20250401,163200,109720209,3500,3500,3500,3500,0
20250401,163100,109720209,3500,3500,3500,3500,0
20250401,163000,109720209,3500,3500,3500,3500,0
20250401,162900,109720209,3500,3500,3500,3500,0
20250401,162800,109720209,3500,3500,3500,3500,0
20250401,162700,109720209,3500,3500,3500,3500,0
20250401,162600,109720209,3500,3500,3500,3500,0
20250401,162500,109720209,3500,3500,3500,3500,0
20250401,162400,109720209,3500,3500,3500,3500,0
20250401,162300,109720209,3500,3500,3500,3500,0
20250401,162200,109720209,3500,3500,3500,3500,0
20250401,162100,109720209,3500,3500,3500,3500,0
20250401,162000,109720209,3500,3500,3500,3500,0
20250401,161900,109720209,3500,3500,3500,3500,0
20250401,161800,109720209,3500,3500,3500,3500,0
20250401,161700,109720209,3500,3500,3500,3500,0
20250401,161600,109720209,3500,3500,3500,3500,0
20250401,161500,109720209,3500,3500,3500,3500,951
20250401,161400,109720209,3500,3500,3500,3500,0
20250401,161300,109720209,3500,3500,3500,3500,0
20250401,161200,109720209,3500,3500,3500,3500,0
20250401,161100,109720209,3500,3500,3500,3500,0
20250401,161000,109720209,3500,3500,3500,3500,0
20250401,160900,109720209,3500,3500,3500,3500,0
20250401,160800,109720209,3500,3500,3500,3500,0
20250401,160700,109720209,3500,3500,3500,3500,0
20250401,160600,109720209,3500,3500,3500,3500,0
20250401,160500,109720209,3500,3500,3500,3500,0
20250401,160400,109720209,3500,3500,3500,3500,0
20250401,160300,109720209,3500,3500,3500,3500,0
20250401,160200,109720209,3500,3500,3500,3500,0
20250401,160100,109720209,3500,3500,3500,3500,0
20250401,160000,109720209,3500,3500,3500,3500,0
20250401,155900,109720209,3500,3500,3500,3500,0
20250401,155800,109720209,3500,3500,3500,3500,0
20250401,155700,109720209,3500,3500,3500,3500,0
20250401,155600,109720209,3500,3500,3500,3500,0
20250401,155500,109720209,3500,3500,3500,3500,0
20250401,155400,109720209,3500,3500,3500,3500,0
20250401,155300,109720209,3500,3500,3500,3500,0
20250401,155200,109720209,3500,3500,3500,3500,0
20250401,155100,109720209,3500,3500,3500,3500,0
20250401,155000,109720209,3500,3500,3500,3500,0
20250401,154900,109720209,3500,3500,3500,3500,0
20250401,154800,109720209,3500,3500,3500,3500,0
20250401,154700,109720209,3500,3500,3500,3500,0
20250401,154600,109720209,3500,3500,3500,3500,0
20250401,154500,109720209,3500,3500,3500,3500,951
20250401,154400,109720209,3500,3500,3500,3500,0
20250401,154300,109720209,3500,3500,3500,3500,0
20250401,154200,109720209,3500,3500,3500,3500,0
20250401,154100,109720209,3500,3500,3500,3500,0
20250401,154000,109720209,3500,3500,3500,3500,0
20250401,153900,109720209,3500,3500,3500,3500,0
20250401,153800,109720209,3500,3500,3500,3500,0
20250401,153700,109720209,3500,3500,3500,3500,0
20250401,153600,109720209,3500,3500,3500,3500,0
20250401,153500,109720209,3500,3500,3500,3500,0
20250401,153400,109720209,3500,3500,3500,3500,0
20250401,153300,109720209,3500,3500,3500,3500,0
20250401,153200,109720209,3500,3500,3500,3500,0
20250401,153100,109720209,3500,3500,3500,3500,0
20250401,153000,109720209,3500,3500,3500,3500,951
20250401,152900,106391709,3530,3530,3530,3530,0
20250401,152800,106391709,3530,3530,3530,3530,0
20250401,152700,106391709,3530,3530,3530,3530,0
20250401,152600,106391709,3530,3530,3530,3530,0
20250401,152500,106391709,3530,3530,3530,3530,0
20250401,152400,106391709,3530,3530,3530,3530,0
20250401,152300,106391709,3530,3530,3530,3530,0
20250401,152200,106391709,3530,3530,3530,3530,0
20250401,152100,106391709,3530,3530,3530,3530,0
20250401,152000,106391709,3530,3530,3530,3530,0
20250401,151900,106391709,3530,3530,3530,3530,132
20250401,151800,105925749,3505,3525,3525,3500,161
20250401,151700,105361199,3535,3535,3535,3535,0
20250401,151600,105361199,3535,3535,3535,3535,0
20250401,151500,105361199,3535,3525,3535,3525,9
20250401,151400,105329414,3545,3545,3545,3545,2
20250401,151300,105322324,3525,3525,3525,3520,814
20250401,151200,102454509,3525,3525,3525,3525,1
20250401,151100,102450984,3530,3530,3530,3530,2
20250401,151000,102443924,3515,3535,3535,3515,422
20250401,150900,100958434,3530,3530,3530,3530,0
20250401,150800,100958434,3530,3530,3530,3530,0
20250401,150700,100958434,3530,3530,3530,3530,62
20250401,150600,100739574,3530,3530,3530,3530,0
20250401,150500,100739574,3530,3525,3530,3525,170
20250401,150400,100139629,3525,3530,3530,3525,288
20250401,150300,99123329,3530,3530,3530,3530,0
20250401,150200,99123329,3530,3530,3530,3530,0
20250401,150100,99123329,3530,3530,3530,3530,0
20250401,150000,99123329,3530,3530,3530,3530,106
20250401,145900,98749149,3520,3530,3530,3520,224
20250401,145800,97959329,3530,3530,3530,3530,100
20250401,145700,97606329,3530,3530,3530,3530,60
20250401,145600,97394529,3530,3530,3530,3530,0
20250401,145500,97394529,3530,3530,3530,3530,120
20250401,145400,96970929,3540,3540,3540,3540,0
20250401,145300,96970929,3540,3540,3540,3540,20
20250401,145200,96900129,3540,3540,3540,3540,0
20250401,145100,96900129,3540,3540,3540,3540,0
20250401,145000,96900129,3540,3540,3540,3540,47
20250401,144900,96733749,3535,3535,3535,3535,0
20250401,144800,96733749,3535,3535,3535,3535,0
20250401,144700,96733749,3535,3535,3535,3535,1
20250401,144600,96730214,3535,3535,3535,3535,1
20250401,144500,96726679,3540,3540,3540,3540,0
20250401,144400,96726679,3540,3540,3540,3540,0
20250401,144300,96726679,3540,3540,3540,3540,0
20250401,144200,96726679,3540,3540,3540,3540,0
20250401,144100,96726679,3540,3535,3540,3535,391
20250401,144000,95344234,3535,3535,3535,3535,0
20250401,143900,95344234,3535,3535,3535,3535,0
20250401,143800,95344234,3535,3535,3535,3535,0
20250401,143700,95344234,3535,3535,3535,3535,0
20250401,143600,95344234,3535,3535,3535,3535,0
20250401,143500,95344234,3535,3535,3535,3535,0
20250401,143400,95344234,3535,3535,3535,3535,244
20250401,143300,94481694,3545,3545,3545,3545,0
20250401,143200,94481694,3545,3545,3545,3545,0
20250401,143100,94481694,3545,3545,3545,3545,0
20250401,143000,94481694,3545,3540,3545,3540,212
20250401,142900,93731079,3535,3535,3535,3535,2
20250401,142800,93724009,3545,3525,3545,3525,56
20250401,142700,93525629,3525,3525,3525,3525,201
20250401,142600,92817104,3525,3520,3525,3520,220
20250401,142500,92041904,3525,3525,3525,3525,0
20250401,142400,92041904,3525,3530,3530,3525,23
20250401,142300,91960824,3525,3525,3525,3525,30
20250401,142200,91855074,3525,3525,3525,3525,0
20250401,142100,91855074,3525,3525,3525,3525,95
20250401,142000,91520199,3530,3525,3530,3525,2
20250401,141900,91513144,3530,3540,3540,3530,57
20250401,141800,91311919,3535,3540,3540,3535,254
20250401,141700,90412809,3545,3545,3545,3545,151
20250401,141600,89877514,3550,3550,3550,3550,0
20250401,141500,89877514,3550,3550,3550,3550,0
20250401,141400,89877514,3550,3550,3550,3550,129
20250401,141300,89419564,3545,3545,3545,3545,5
20250401,141200,89401839,3545,3545,3545,3545,0
20250401,141100,89401839,3545,3545,3545,3545,0
20250401,141000,89401839,3545,3545,3545,3545,20
20250401,140900,89330939,3550,3550,3550,3550,0
20250401,140800,89330939,3550,3550,3550,3550,0
20250401,140700,89330939,3550,3550,3550,3550,0
20250401,140600,89330939,3550,3550,3550,3550,0
20250401,140500,89330939,3550,3550,3550,3550,0
20250401,140400,89330939,3550,3550,3550,3550,2
20250401,140300,89323839,3545,3545,3545,3545,0
20250401,140200,89323839,3545,3545,3545,3545,0
20250401,140100,89323839,3545,3545,3545,3545,0
20250401,140000,89323839,3545,3545,3545,3545,0
20250401,135900,89323839,3545,3545,3545,3545,0
20250401,135800,89323839,3545,3545,3545,3545,0
20250401,135700,89323839,3545,3540,3545,3535,14
20250401,135600,89274249,3545,3545,3545,3545,1
20250401,135500,89270704,3545,3545,3545,3540,601
20250401,135400,87143154,3550,3550,3550,3550,50
20250401,135300,86965654,3540,3540,3540,3540,0
20250401,135200,86965654,3540,3540,3540,3540,0
20250401,135100,86965654,3540,3540,3540,3540,0
20250401,135000,86965654,3540,3540,3540,3540,0
20250401,134900,86965654,3540,3540,3540,3540,0
20250401,134800,86965654,3540,3550,3550,3540,212
20250401,134700,86214464,3555,3555,3555,3555,0
20250401,134600,86214464,3555,3555,3555,3555,96
20250401,134500,85873184,3555,3555,3555,3555,0
20250401,134400,85873184,3555,3555,3555,3555,0
20250401,134300,85873184,3555,3555,3555,3555,0
20250401,134200,85873184,3555,3555,3555,3555,0
20250401,134100,85873184,3555,3555,3555,3555,0
20250401,134000,85873184,3555,3555,3555,3555,0
20250401,133900,85873184,3555,3555,3555,3555,0
20250401,133800,85873184,3555,3555,3555,3555,0
20250401,133700,85873184,3555,3555,3555,3555,0
20250401,133600,85873184,3555,3555,3555,3555,0
20250401,133500,85873184,3555,3555,3555,3555,5
20250401,133400,85855409,3540,3540,3540,3540,0
20250401,133300,85855409,3540,3550,3550,3540,203
20250401,133200,85136524,3545,3545,3545,3545,0
20250401,133100,85136524,3545,3545,3545,3545,0
20250401,133000,85136524,3545,3545,3545,3545,0
20250401,132900,85136524,3545,3545,3545,3545,0
20250401,132800,85136524,3545,3545,3545,3545,0
20250401,132700,85136524,3545,3545,3545,3545,0
20250401,132600,85136524,3545,3545,3545,3545,0
20250401,132500,85136524,3545,3545,3545,3545,2571
20250401,132400,76022329,3545,3550,3550,3545,100
20250401,132300,75667819,3555,3555,3555,3555,100
20250401,132200,75312319,3555,3555,3555,3555,0
20250401,132100,75312319,3555,3555,3555,3555,0
20250401,132000,75312319,3555,3555,3555,3555,0
20250401,131900,75312319,3555,3555,3555,3555,0
20250401,131800,75312319,3555,3555,3555,3555,0
20250401,131700,75312319,3555,3555,3555,3555,1
20250401,131600,75308764,3555,3555,3555,3555,0
20250401,131500,75308764,3555,3555,3555,3555,0
20250401,131400,75308764,3555,3555,3555,3555,0
20250401,131300,75308764,3555,3555,3555,3555,0
20250401,131200,75308764,3555,3555,3555,3555,0
20250401,131100,75308764,3555,3555,3555,3555,0
20250401,131000,75308764,3555,3555,3555,3555,35
20250401,130900,75184339,3555,3555,3555,3555,0
20250401,130800,75184339,3555,3555,3555,3555,0
20250401,130700,75184339,3555,3555,3555,3555,37
20250401,130600,75052804,3550,3550,3550,3550,0
20250401,130500,75052804,3550,3550,3550,3550,2
20250401,130400,75045704,3550,3550,3550,3550,0
20250401,130300,75045704,3550,3550,3550,3550,0
20250401,130200,75045704,3550,3550,3550,3550,0
20250401,130100,75045704,3550,3550,3550,3550,55
20250401,130000,74850454,3555,3555,3555,3555,1
20250401,125900,74846899,3555,3555,3555,3555,0
20250401,125800,74846899,3555,3555,3555,3555,0
20250401,125700,74846899,3555,3555,3555,3555,0
20250401,125600,74846899,3555,3555,3555,3555,0
20250401,125500,74846899,3555,3555,3555,3555,0
20250401,125400,74846899,3555,3555,3555,3555,1
20250401,125300,74843344,3555,3555,3555,3555,0
20250401,125200,74843344,3555,3555,3555,3555,0
20250401,125100,74843344,3555,3555,3555,3555,285
20250401,125000,73830169,3545,3550,3550,3545,300
20250401,124900,72766659,3555,3555,3555,3555,1
20250401,124800,72763104,3560,3560,3560,3560,1
20250401,124700,72759544,3565,3565,3565,3565,0
20250401,124600,72759544,3565,3565,3565,3565,0
20250401,124500,72759544,3565,3565,3565,3565,0
20250401,124400,72759544,3565,3565,3565,3565,0
20250401,124300,72759544,3565,3565,3565,3565,0
20250401,124200,72759544,3565,3565,3565,3565,0
20250401,124100,72759544,3565,3565,3565,3565,300
20250401,124000,71690044,3565,3565,3565,3565,0
20250401,123900,71690044,3565,3565,3565,3565,300
20250401,123800,70620544,3565,3565,3565,3565,200
20250401,123700,69907544,3560,3560,3560,3560,54
20250401,123600,69715304,3560,3560,3560,3560,0
20250401,123500,69715304,3560,3560,3560,3560,14
20250401,123400,69665464,3555,3555,3555,3555,6
20250401,123300,69644134,3560,3550,3560,3550,488
20250401,123200,67908954,3550,3555,3555,3550,4
20250401,123100,67894749,3560,3560,3560,3560,0
20250401,123000,67894749,3560,3560,3560,3560,0
20250401,122900,67894749,3560,3560,3560,3560,0
20250401,122800,67894749,3560,3560,3560,3560,0
20250401,122700,67894749,3560,3560,3560,3560,0
20250401,122600,67894749,3560,3560,3560,3560,0
20250401,122500,67894749,3560,3560,3560,3560,39
20250401,122400,67755909,3540,3560,3560,3540,479
20250401,122300,66058494,3565,3565,3565,3565,0
20250401,122200,66058494,3565,3570,3570,3565,19
20250401,122100,65990754,3575,3575,3575,3575,0
20250401,122000,65990754,3575,3575,3575,3575,1
20250401,121900,65987179,3580,3580,3580,3580,479
20250401,121800,64272359,3580,3580,3580,3580,0
20250401,121700,64272359,3580,3580,3580,3580,0
20250401,121600,64272359,3580,3580,3580,3580,0
20250401,121500,64272359,3580,3580,3580,3580,0
20250401,121400,64272359,3580,3580,3580,3580,50
20250401,121300,64093359,3565,3565,3565,3565,3
20250401,121200,64082664,3575,3575,3575,3575,50
20250401,121100,63903914,3570,3570,3570,3570,1
20250401,121000,63900344,3570,3570,3570,3570,0
20250401,120900,63900344,3570,3570,3570,3570,1
20250401,120800,63896774,3570,3570,3570,3570,1
20250401,120700,63893204,3565,3565,3565,3565,0
20250401,120600,63893204,3565,3565,3565,3565,0
20250401,120500,63893204,3565,3565,3565,3565,0
20250401,120400,63893204,3565,3560,3565,3560,3
20250401,120300,63882514,3555,3565,3565,3550,208
20250401,120200,63143804,3570,3570,3570,3570,0
20250401,120100,63143804,3570,3570,3570,3570,0
20250401,120000,63143804,3570,3575,3575,3570,4
20250401,115900,63129519,3580,3580,3580,3580,0
20250401,115800,63129519,3580,3580,3580,3580,1
20250401,115700,63125939,3580,3575,3580,3575,68
20250401,115600,62882769,3570,3560,3570,3545,707
20250401,115500,60370789,3570,3570,3570,3570,0
20250401,115400,60370789,3570,3570,3570,3570,0
20250401,115300,60370789,3570,3570,3570,3570,203
20250401,115200,59646079,3570,3570,3570,3570,0
20250401,115100,59646079,3570,3570,3570,3570,0
20250401,115000,59646079,3570,3550,3570,3550,198
20250401,114900,58943159,3555,3555,3555,3555,214
20250401,114800,58182389,3560,3565,3565,3560,6
20250401,114700,58161014,3565,3565,3565,3565,0
20250401,114600,58161014,3565,3565,3565,3565,0
20250401,114500,58161014,3565,3565,3565,3565,0
20250401,114400,58161014,3565,3565,3565,3565,0
20250401,114300,58161014,3565,3565,3565,3565,0
20250401,114200,58161014,3565,3565,3565,3565,0
20250401,114100,58161014,3565,3565,3565,3565,0
20250401,114000,58161014,3565,3565,3565,3565,0
20250401,113900,58161014,3565,3565,3565,3565,0
20250401,113800,58161014,3565,3565,3565,3565,30
20250401,113700,58054064,3565,3565,3565,3565,0
20250401,113600,58054064,3565,3565,3565,3565,0
20250401,113500,58054064,3565,3565,3565,3565,0
20250401,113400,58054064,3565,3565,3565,3565,15
20250401,113300,58000589,3555,3555,3555,3555,0
20250401,113200,58000589,3555,3555,3555,3555,0
20250401,113100,58000589,3555,3555,3555,3555,0
20250401,113000,58000589,3555,3555,3555,3555,0
20250401,112900,58000589,3555,3555,3555,3555,0
20250401,112800,58000589,3555,3555,3555,3555,0
20250401,112700,58000589,3555,3555,3555,3555,0
20250401,112600,58000589,3555,3555,3555,3555,0
20250401,112500,58000589,3555,3555,3555,3555,0
20250401,112400,58000589,3555,3560,3560,3555,231
20250401,112300,57179044,3560,3560,3560,3560,5
20250401,112200,57161244,3560,3555,3560,3555,42
20250401,112100,57011734,3550,3555,3555,3550,159
20250401,112000,56447234,3550,3550,3550,3550,288
20250401,111900,55424834,3550,3550,3550,3550,0
20250401,111800,55424834,3550,3550,3550,3550,0
20250401,111700,55424834,3550,3560,3560,3550,110
20250401,111600,55034234,3555,3550,3555,3550,34
20250401,111500,54913484,3550,3550,3550,3545,106
20250401,111400,54537244,3545,3540,3545,3540,123
20250401,111300,54101304,3540,3540,3540,3540,0
20250401,111200,54101304,3540,3530,3540,3530,95
20250401,111100,53765444,3515,3515,3515,3515,0
20250401,111000,53765444,3515,3515,3515,3515,0
20250401,110900,53765444,3515,3515,3515,3515,0
20250401,110800,53765444,3515,3515,3515,3515,0
20250401,110700,53765444,3515,3515,3515,3515,0
20250401,110600,53765444,3515,3515,3515,3515,100
20250401,110500,53413944,3520,3520,3520,3520,0
20250401,110400,53413944,3520,3520,3520,3520,0
20250401,110300,53413944,3520,3520,3520,3520,0
20250401,110200,53413944,3520,3520,3520,3520,653
20250401,110100,51115384,3520,3520,3520,3520,0
20250401,110000,51115384,3520,3520,3520,3520,1
20250401,105900,51111864,3520,3525,3530,3520,331
20250401,105800,49946444,3520,3520,3520,3520,0
20250401,105700,49946444,3520,3520,3520,3520,0
20250401,105600,49946444,3520,3520,3520,3520,3
20250401,105500,49935884,3520,3520,3520,3520,6
20250401,105400,49914764,3520,3520,3520,3520,0
20250401,105300,49914764,3520,3515,3520,3515,301
20250401,105200,48855249,3515,3515,3515,3510,64
20250401,105100,48630299,3515,3520,3520,3510,43
20250401,105000,48478999,3530,3530,3530,3530,20
20250401,104900,48408399,3530,3530,3530,3530,0
20250401,104800,48408399,3530,3510,3530,3510,94
20250401,104700,48076909,3510,3510,3510,3510,43
20250401,104600,47925979,3500,3500,3500,3500,0
20250401,104500,47925979,3500,3500,3500,3500,1284
20250401,104400,43431979,3500,3500,3500,3500,420
20250401,104300,41961979,3495,3485,3495,3485,1160
20250401,104200,37908059,3475,3475,3475,3475,0
20250401,104100,37908059,3475,3475,3475,3475,0
20250401,104000,37908059,3475,3475,3475,3475,0
20250401,103900,37908059,3475,3475,3475,3475,0
20250401,103800,37908059,3475,3475,3475,3475,5
20250401,103700,37890684,3475,3475,3475,3475,0
20250401,103600,37890684,3475,3475,3475,3475,319
20250401,103500,36782159,3475,3475,3475,3475,0
20250401,103400,36782159,3475,3475,3475,3475,0
20250401,103300,36782159,3475,3475,3475,3475,0
20250401,103200,36782159,3475,3475,3475,3475,0
20250401,103100,36782159,3475,3475,3475,3475,0
20250401,103000,36782159,3475,3475,3475,3475,0
20250401,102900,36782159,3475,3475,3475,3475,0
20250401,102800,36782159,3475,3475,3475,3475,0
20250401,102700,36782159,3475,3475,3475,3475,0
20250401,102600,36782159,3475,3475,3475,3475,12
20250401,102500,36740459,3490,3490,3490,3490,1
20250401,102400,36736969,3490,3490,3490,3490,9
20250401,102300,36705559,3495,3495,3495,3495,1
20250401,102200,36702064,3495,3495,3495,3495,0
20250401,102100,36702064,3495,3495,3495,3495,0
20250401,102000,36702064,3495,3495,3495,3495,0
20250401,101900,36702064,3495,3495,3495,3495,0
20250401,101800,36702064,3495,3495,3495,3495,73
20250401,101700,36446929,3495,3495,3495,3495,0
20250401,101600,36446929,3495,3495,3495,3495,30
20250401,101500,36342079,3495,3495,3495,3495,20
20250401,101400,36272179,3495,3495,3495,3495,1
20250401,101300,36268684,3495,3495,3495,3495,12
20250401,101200,36226744,3482,3482,3482,3482,0
20250401,101100,36226744,3482,3482,3482,3482,0
20250401,101000,36226744,3482,3482,3482,3482,0
20250401,100900,36226744,3482,3482,3482,3482,0
20250401,100800,36226744,3482,3470,3482,3470,698
20250401,100700,33804648,3470,3470,3470,3470,2
20250401,100600,33797708,3470,3465,3470,3465,4
20250401,100500,33783833,3460,3460,3460,3460,501
20250401,100400,32050373,3450,3450,3450,3450,0
20250401,100300,32050373,3450,3450,3450,3450,0
20250401,100200,32050373,3450,3450,3450,3450,281
20250401,100100,31080923,3455,3455,3455,3455,4
20250401,100000,31067103,3455,3455,3455,3455,25
20250401,095900,30980728,3455,3455,3455,3455,1
20250401,095800,30977273,3455,3455,3455,3455,30
20250401,095700,30873623,3460,3460,3460,3460,0
20250401,095600,30873623,3460,3460,3460,3460,0
20250401,095500,30873623,3460,3460,3460,3460,0
20250401,095400,30873623,3460,3455,3460,3455,980
20250401,095300,27487718,3455,3470,3470,3455,55
20250401,095200,27297258,3470,3470,3470,3470,6
20250401,095100,27276438,3470,3465,3470,3465,114
20250401,095000,26881418,3470,3470,3470,3470,11
20250401,094900,26843248,3470,3470,3470,3470,1
20250401,094800,26839778,3460,3470,3475,3460,465
20250401,094700,25226248,3470,3465,3470,3450,99
20250401,094600,24883548,3465,3465,3465,3465,23
20250401,094500,24803853,3465,3465,3465,3465,0
20250401,094400,24803853,3465,3465,3465,3465,0
20250401,094300,24803853,3465,3487,3487,3465,1176
20250401,094200,20722157,3500,3500,3500,3500,0
20250401,094100,20722157,3500,3500,3500,3500,167
20250401,094000,20137657,3500,3500,3500,3500,0
20250401,093900,20137657,3500,3500,3500,3500,0
20250401,093800,20137657,3500,3500,3500,3500,0
20250401,093700,20137657,3500,3500,3500,3500,0
20250401,093600,20137657,3500,3500,3500,3500,0
20250401,093500,20137657,3500,3500,3500,3500,0
20250401,093400,20137657,3500,3500,3500,3500,0
20250401,093300,20137657,3500,3500,3500,3500,4
20250401,093200,20123657,3500,3500,3500,3500,0
20250401,093100,20123657,3500,3500,3500,3482,66
20250401,093000,19893755,3500,3500,3500,3500,1
20250401,092900,19890255,3495,3480,3495,3480,907
20250401,092800,16720305,3495,3495,3495,3495,155
20250401,092700,16178580,3490,3490,3490,3490,3
20250401,092600,16168110,3490,3490,3490,3490,0
20250401,092500,16168110,3490,3490,3490,3490,154
20250401,092400,15630650,3490,3490,3490,3490,0
20250401,092300,15630650,3490,3490,3490,3490,0
20250401,092200,15630650,3490,3490,3490,3490,0
20250401,092100,15630650,3490,3490,3490,3490,0
20250401,092000,15630650,3490,3490,3490,3490,429
20250401,091900,14133440,3490,3490,3490,3490,0
20250401,091800,14133440,3490,3490,3490,3490,154
20250401,091700,13595980,3470,3470,3470,3470,36
20250401,091600,13471060,3470,3470,3470,3470,0
20250401,091500,13471060,3470,3470,3470,3470,5
20250401,091400,13453710,3490,3480,3490,3480,179
20250401,091300,12829655,3480,3480,3480,3480,0
20250401,091200,12829655,3480,3460,3480,3460,38
20250401,091100,12697435,3450,3440,3450,3440,93
20250401,091000,12376595,3455,3450,3455,3450,8
20250401,090900,12348965,3365,3455,3455,3355,1510
20250401,090800,7214155,3445,3445,3445,3445,1257
20250401,090700,2883790,3445,3445,3445,3445,0
20250401,090600,2883790,3445,3445,3445,3445,205
20250401,090500,2177565,3490,3490,3490,3490,101
20250401,090400,1825075,3490,3490,3490,3490,0
20250401,090300,1825075,3490,3490,3490,3490,30
20250401,090200,1720375,3495,3495,3495,3495,1
20250401,090100,1716880,3495,3490,3495,3490,104
20250401,090000,1353405,3495,3445,3495,3445,390
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 204500 109720209 3500 3500 3500 3500 951
3 20250401 204400 109720209 3500 3500 3500 3500 0
4 20250401 204300 109720209 3500 3500 3500 3500 0
5 20250401 204200 109720209 3500 3500 3500 3500 0
6 20250401 204100 109720209 3500 3500 3500 3500 0
7 20250401 204000 109720209 3500 3500 3500 3500 0
8 20250401 203900 109720209 3500 3500 3500 3500 0
9 20250401 203800 109720209 3500 3500 3500 3500 0
10 20250401 203700 109720209 3500 3500 3500 3500 0
11 20250401 203600 109720209 3500 3500 3500 3500 0
12 20250401 203500 109720209 3500 3500 3500 3500 0
13 20250401 203400 109720209 3500 3500 3500 3500 0
14 20250401 203300 109720209 3500 3500 3500 3500 0
15 20250401 203200 109720209 3500 3500 3500 3500 0
16 20250401 203100 109720209 3500 3500 3500 3500 0
17 20250401 203000 109720209 3500 3500 3500 3500 0
18 20250401 202900 109720209 3500 3500 3500 3500 0
19 20250401 202800 109720209 3500 3500 3500 3500 0
20 20250401 202700 109720209 3500 3500 3500 3500 0
21 20250401 202600 109720209 3500 3500 3500 3500 0
22 20250401 202500 109720209 3500 3500 3500 3500 0
23 20250401 202400 109720209 3500 3500 3500 3500 0
24 20250401 202300 109720209 3500 3500 3500 3500 0
25 20250401 202200 109720209 3500 3500 3500 3500 0
26 20250401 202100 109720209 3500 3500 3500 3500 0
27 20250401 202000 109720209 3500 3500 3500 3500 0
28 20250401 201900 109720209 3500 3500 3500 3500 0
29 20250401 201800 109720209 3500 3500 3500 3500 0
30 20250401 201700 109720209 3500 3500 3500 3500 0
31 20250401 201600 109720209 3500 3500 3500 3500 0
32 20250401 201500 109720209 3500 3500 3500 3500 951
33 20250401 201400 109720209 3500 3500 3500 3500 0
34 20250401 201300 109720209 3500 3500 3500 3500 0
35 20250401 201200 109720209 3500 3500 3500 3500 0
36 20250401 201100 109720209 3500 3500 3500 3500 0
37 20250401 201000 109720209 3500 3500 3500 3500 0
38 20250401 200900 109720209 3500 3500 3500 3500 0
39 20250401 200800 109720209 3500 3500 3500 3500 0
40 20250401 200700 109720209 3500 3500 3500 3500 0
41 20250401 200600 109720209 3500 3500 3500 3500 0
42 20250401 200500 109720209 3500 3500 3500 3500 0
43 20250401 200400 109720209 3500 3500 3500 3500 0
44 20250401 200300 109720209 3500 3500 3500 3500 0
45 20250401 200200 109720209 3500 3500 3500 3500 0
46 20250401 200100 109720209 3500 3500 3500 3500 0
47 20250401 200000 109720209 3500 3500 3500 3500 0
48 20250401 195900 109720209 3500 3500 3500 3500 0
49 20250401 195800 109720209 3500 3500 3500 3500 0
50 20250401 195700 109720209 3500 3500 3500 3500 0
51 20250401 195600 109720209 3500 3500 3500 3500 0
52 20250401 195500 109720209 3500 3500 3500 3500 0
53 20250401 195400 109720209 3500 3500 3500 3500 0
54 20250401 195300 109720209 3500 3500 3500 3500 0
55 20250401 195200 109720209 3500 3500 3500 3500 0
56 20250401 195100 109720209 3500 3500 3500 3500 0
57 20250401 195000 109720209 3500 3500 3500 3500 0
58 20250401 194900 109720209 3500 3500 3500 3500 0
59 20250401 194800 109720209 3500 3500 3500 3500 0
60 20250401 194700 109720209 3500 3500 3500 3500 0
61 20250401 194600 109720209 3500 3500 3500 3500 0
62 20250401 194500 109720209 3500 3500 3500 3500 951
63 20250401 194400 109720209 3500 3500 3500 3500 0
64 20250401 194300 109720209 3500 3500 3500 3500 0
65 20250401 194200 109720209 3500 3500 3500 3500 0
66 20250401 194100 109720209 3500 3500 3500 3500 0
67 20250401 194000 109720209 3500 3500 3500 3500 0
68 20250401 193900 109720209 3500 3500 3500 3500 0
69 20250401 193800 109720209 3500 3500 3500 3500 0
70 20250401 193700 109720209 3500 3500 3500 3500 0
71 20250401 193600 109720209 3500 3500 3500 3500 0
72 20250401 193500 109720209 3500 3500 3500 3500 0
73 20250401 193400 109720209 3500 3500 3500 3500 0
74 20250401 193300 109720209 3500 3500 3500 3500 0
75 20250401 193200 109720209 3500 3500 3500 3500 0
76 20250401 193100 109720209 3500 3500 3500 3500 0
77 20250401 193000 109720209 3500 3500 3500 3500 0
78 20250401 192900 109720209 3500 3500 3500 3500 0
79 20250401 192800 109720209 3500 3500 3500 3500 0
80 20250401 192700 109720209 3500 3500 3500 3500 0
81 20250401 192600 109720209 3500 3500 3500 3500 0
82 20250401 192500 109720209 3500 3500 3500 3500 0
83 20250401 192400 109720209 3500 3500 3500 3500 0
84 20250401 192300 109720209 3500 3500 3500 3500 0
85 20250401 192200 109720209 3500 3500 3500 3500 0
86 20250401 192100 109720209 3500 3500 3500 3500 0
87 20250401 192000 109720209 3500 3500 3500 3500 0
88 20250401 191900 109720209 3500 3500 3500 3500 0
89 20250401 191800 109720209 3500 3500 3500 3500 0
90 20250401 191700 109720209 3500 3500 3500 3500 0
91 20250401 191600 109720209 3500 3500 3500 3500 0
92 20250401 191500 109720209 3500 3500 3500 3500 951
93 20250401 191400 109720209 3500 3500 3500 3500 0
94 20250401 191300 109720209 3500 3500 3500 3500 0
95 20250401 191200 109720209 3500 3500 3500 3500 0
96 20250401 191100 109720209 3500 3500 3500 3500 0
97 20250401 191000 109720209 3500 3500 3500 3500 0
98 20250401 190900 109720209 3500 3500 3500 3500 0
99 20250401 190800 109720209 3500 3500 3500 3500 0
100 20250401 190700 109720209 3500 3500 3500 3500 0
101 20250401 190600 109720209 3500 3500 3500 3500 0
102 20250401 190500 109720209 3500 3500 3500 3500 0
103 20250401 190400 109720209 3500 3500 3500 3500 0
104 20250401 190300 109720209 3500 3500 3500 3500 0
105 20250401 190200 109720209 3500 3500 3500 3500 0
106 20250401 190100 109720209 3500 3500 3500 3500 0
107 20250401 190000 109720209 3500 3500 3500 3500 0
108 20250401 185900 109720209 3500 3500 3500 3500 0
109 20250401 185800 109720209 3500 3500 3500 3500 0
110 20250401 185700 109720209 3500 3500 3500 3500 0
111 20250401 185600 109720209 3500 3500 3500 3500 0
112 20250401 185500 109720209 3500 3500 3500 3500 0
113 20250401 185400 109720209 3500 3500 3500 3500 0
114 20250401 185300 109720209 3500 3500 3500 3500 0
115 20250401 185200 109720209 3500 3500 3500 3500 0
116 20250401 185100 109720209 3500 3500 3500 3500 0
117 20250401 185000 109720209 3500 3500 3500 3500 0
118 20250401 184900 109720209 3500 3500 3500 3500 0
119 20250401 184800 109720209 3500 3500 3500 3500 0
120 20250401 184700 109720209 3500 3500 3500 3500 0
121 20250401 184600 109720209 3500 3500 3500 3500 0
122 20250401 184500 109720209 3500 3500 3500 3500 951
123 20250401 184400 109720209 3500 3500 3500 3500 0
124 20250401 184300 109720209 3500 3500 3500 3500 0
125 20250401 184200 109720209 3500 3500 3500 3500 0
126 20250401 184100 109720209 3500 3500 3500 3500 0
127 20250401 184000 109720209 3500 3500 3500 3500 0
128 20250401 183900 109720209 3500 3500 3500 3500 0
129 20250401 183800 109720209 3500 3500 3500 3500 0
130 20250401 183700 109720209 3500 3500 3500 3500 0
131 20250401 183600 109720209 3500 3500 3500 3500 0
132 20250401 183500 109720209 3500 3500 3500 3500 0
133 20250401 183400 109720209 3500 3500 3500 3500 0
134 20250401 183300 109720209 3500 3500 3500 3500 0
135 20250401 183200 109720209 3500 3500 3500 3500 0
136 20250401 183100 109720209 3500 3500 3500 3500 0
137 20250401 183000 109720209 3500 3500 3500 3500 0
138 20250401 182900 109720209 3500 3500 3500 3500 0
139 20250401 182800 109720209 3500 3500 3500 3500 0
140 20250401 182700 109720209 3500 3500 3500 3500 0
141 20250401 182600 109720209 3500 3500 3500 3500 0
142 20250401 182500 109720209 3500 3500 3500 3500 0
143 20250401 182400 109720209 3500 3500 3500 3500 0
144 20250401 182300 109720209 3500 3500 3500 3500 0
145 20250401 182200 109720209 3500 3500 3500 3500 0
146 20250401 182100 109720209 3500 3500 3500 3500 0
147 20250401 182000 109720209 3500 3500 3500 3500 0
148 20250401 181900 109720209 3500 3500 3500 3500 0
149 20250401 181800 109720209 3500 3500 3500 3500 0
150 20250401 181700 109720209 3500 3500 3500 3500 0
151 20250401 181600 109720209 3500 3500 3500 3500 0
152 20250401 181500 109720209 3500 3500 3500 3500 951
153 20250401 181400 109720209 3500 3500 3500 3500 0
154 20250401 181300 109720209 3500 3500 3500 3500 0
155 20250401 181200 109720209 3500 3500 3500 3500 0
156 20250401 181100 109720209 3500 3500 3500 3500 0
157 20250401 181000 109720209 3500 3500 3500 3500 0
158 20250401 180900 109720209 3500 3500 3500 3500 0
159 20250401 180800 109720209 3500 3500 3500 3500 0
160 20250401 180700 109720209 3500 3500 3500 3500 0
161 20250401 180600 109720209 3500 3500 3500 3500 0
162 20250401 180500 109720209 3500 3500 3500 3500 0
163 20250401 180400 109720209 3500 3500 3500 3500 0
164 20250401 180300 109720209 3500 3500 3500 3500 0
165 20250401 180200 109720209 3500 3500 3500 3500 0
166 20250401 180100 109720209 3500 3500 3500 3500 0
167 20250401 180000 109720209 3500 3500 3500 3500 0
168 20250401 175900 109720209 3500 3500 3500 3500 0
169 20250401 175800 109720209 3500 3500 3500 3500 0
170 20250401 175700 109720209 3500 3500 3500 3500 0
171 20250401 175600 109720209 3500 3500 3500 3500 0
172 20250401 175500 109720209 3500 3500 3500 3500 0
173 20250401 175400 109720209 3500 3500 3500 3500 0
174 20250401 175300 109720209 3500 3500 3500 3500 0
175 20250401 175200 109720209 3500 3500 3500 3500 0
176 20250401 175100 109720209 3500 3500 3500 3500 0
177 20250401 175000 109720209 3500 3500 3500 3500 0
178 20250401 174900 109720209 3500 3500 3500 3500 0
179 20250401 174800 109720209 3500 3500 3500 3500 0
180 20250401 174700 109720209 3500 3500 3500 3500 0
181 20250401 174600 109720209 3500 3500 3500 3500 0
182 20250401 174500 109720209 3500 3500 3500 3500 951
183 20250401 174400 109720209 3500 3500 3500 3500 0
184 20250401 174300 109720209 3500 3500 3500 3500 0
185 20250401 174200 109720209 3500 3500 3500 3500 0
186 20250401 174100 109720209 3500 3500 3500 3500 0
187 20250401 174000 109720209 3500 3500 3500 3500 0
188 20250401 173900 109720209 3500 3500 3500 3500 0
189 20250401 173800 109720209 3500 3500 3500 3500 0
190 20250401 173700 109720209 3500 3500 3500 3500 0
191 20250401 173600 109720209 3500 3500 3500 3500 0
192 20250401 173500 109720209 3500 3500 3500 3500 0
193 20250401 173400 109720209 3500 3500 3500 3500 0
194 20250401 173300 109720209 3500 3500 3500 3500 0
195 20250401 173200 109720209 3500 3500 3500 3500 0
196 20250401 173100 109720209 3500 3500 3500 3500 0
197 20250401 173000 109720209 3500 3500 3500 3500 0
198 20250401 172900 109720209 3500 3500 3500 3500 0
199 20250401 172800 109720209 3500 3500 3500 3500 0
200 20250401 172700 109720209 3500 3500 3500 3500 0
201 20250401 172600 109720209 3500 3500 3500 3500 0
202 20250401 172500 109720209 3500 3500 3500 3500 0
203 20250401 172400 109720209 3500 3500 3500 3500 0
204 20250401 172300 109720209 3500 3500 3500 3500 0
205 20250401 172200 109720209 3500 3500 3500 3500 0
206 20250401 172100 109720209 3500 3500 3500 3500 0
207 20250401 172000 109720209 3500 3500 3500 3500 0
208 20250401 171900 109720209 3500 3500 3500 3500 0
209 20250401 171800 109720209 3500 3500 3500 3500 0
210 20250401 171700 109720209 3500 3500 3500 3500 0
211 20250401 171600 109720209 3500 3500 3500 3500 0
212 20250401 171500 109720209 3500 3500 3500 3500 951
213 20250401 171400 109720209 3500 3500 3500 3500 0
214 20250401 171300 109720209 3500 3500 3500 3500 0
215 20250401 171200 109720209 3500 3500 3500 3500 0
216 20250401 171100 109720209 3500 3500 3500 3500 0
217 20250401 171000 109720209 3500 3500 3500 3500 0
218 20250401 170900 109720209 3500 3500 3500 3500 0
219 20250401 170800 109720209 3500 3500 3500 3500 0
220 20250401 170700 109720209 3500 3500 3500 3500 0
221 20250401 170600 109720209 3500 3500 3500 3500 0
222 20250401 170500 109720209 3500 3500 3500 3500 0
223 20250401 170400 109720209 3500 3500 3500 3500 0
224 20250401 170300 109720209 3500 3500 3500 3500 0
225 20250401 170200 109720209 3500 3500 3500 3500 0
226 20250401 170100 109720209 3500 3500 3500 3500 0
227 20250401 170000 109720209 3500 3500 3500 3500 0
228 20250401 165900 109720209 3500 3500 3500 3500 0
229 20250401 165800 109720209 3500 3500 3500 3500 0
230 20250401 165700 109720209 3500 3500 3500 3500 0
231 20250401 165600 109720209 3500 3500 3500 3500 0
232 20250401 165500 109720209 3500 3500 3500 3500 0
233 20250401 165400 109720209 3500 3500 3500 3500 0
234 20250401 165300 109720209 3500 3500 3500 3500 0
235 20250401 165200 109720209 3500 3500 3500 3500 0
236 20250401 165100 109720209 3500 3500 3500 3500 0
237 20250401 165000 109720209 3500 3500 3500 3500 0
238 20250401 164900 109720209 3500 3500 3500 3500 0
239 20250401 164800 109720209 3500 3500 3500 3500 0
240 20250401 164700 109720209 3500 3500 3500 3500 0
241 20250401 164600 109720209 3500 3500 3500 3500 0
242 20250401 164500 109720209 3500 3500 3500 3500 951
243 20250401 164400 109720209 3500 3500 3500 3500 0
244 20250401 164300 109720209 3500 3500 3500 3500 0
245 20250401 164200 109720209 3500 3500 3500 3500 0
246 20250401 164100 109720209 3500 3500 3500 3500 0
247 20250401 164000 109720209 3500 3500 3500 3500 0
248 20250401 163900 109720209 3500 3500 3500 3500 0
249 20250401 163800 109720209 3500 3500 3500 3500 0
250 20250401 163700 109720209 3500 3500 3500 3500 0
251 20250401 163600 109720209 3500 3500 3500 3500 0
252 20250401 163500 109720209 3500 3500 3500 3500 0
253 20250401 163400 109720209 3500 3500 3500 3500 0
254 20250401 163300 109720209 3500 3500 3500 3500 0
255 20250401 163200 109720209 3500 3500 3500 3500 0
256 20250401 163100 109720209 3500 3500 3500 3500 0
257 20250401 163000 109720209 3500 3500 3500 3500 0
258 20250401 162900 109720209 3500 3500 3500 3500 0
259 20250401 162800 109720209 3500 3500 3500 3500 0
260 20250401 162700 109720209 3500 3500 3500 3500 0
261 20250401 162600 109720209 3500 3500 3500 3500 0
262 20250401 162500 109720209 3500 3500 3500 3500 0
263 20250401 162400 109720209 3500 3500 3500 3500 0
264 20250401 162300 109720209 3500 3500 3500 3500 0
265 20250401 162200 109720209 3500 3500 3500 3500 0
266 20250401 162100 109720209 3500 3500 3500 3500 0
267 20250401 162000 109720209 3500 3500 3500 3500 0
268 20250401 161900 109720209 3500 3500 3500 3500 0
269 20250401 161800 109720209 3500 3500 3500 3500 0
270 20250401 161700 109720209 3500 3500 3500 3500 0
271 20250401 161600 109720209 3500 3500 3500 3500 0
272 20250401 161500 109720209 3500 3500 3500 3500 951
273 20250401 161400 109720209 3500 3500 3500 3500 0
274 20250401 161300 109720209 3500 3500 3500 3500 0
275 20250401 161200 109720209 3500 3500 3500 3500 0
276 20250401 161100 109720209 3500 3500 3500 3500 0
277 20250401 161000 109720209 3500 3500 3500 3500 0
278 20250401 160900 109720209 3500 3500 3500 3500 0
279 20250401 160800 109720209 3500 3500 3500 3500 0
280 20250401 160700 109720209 3500 3500 3500 3500 0
281 20250401 160600 109720209 3500 3500 3500 3500 0
282 20250401 160500 109720209 3500 3500 3500 3500 0
283 20250401 160400 109720209 3500 3500 3500 3500 0
284 20250401 160300 109720209 3500 3500 3500 3500 0
285 20250401 160200 109720209 3500 3500 3500 3500 0
286 20250401 160100 109720209 3500 3500 3500 3500 0
287 20250401 160000 109720209 3500 3500 3500 3500 0
288 20250401 155900 109720209 3500 3500 3500 3500 0
289 20250401 155800 109720209 3500 3500 3500 3500 0
290 20250401 155700 109720209 3500 3500 3500 3500 0
291 20250401 155600 109720209 3500 3500 3500 3500 0
292 20250401 155500 109720209 3500 3500 3500 3500 0
293 20250401 155400 109720209 3500 3500 3500 3500 0
294 20250401 155300 109720209 3500 3500 3500 3500 0
295 20250401 155200 109720209 3500 3500 3500 3500 0
296 20250401 155100 109720209 3500 3500 3500 3500 0
297 20250401 155000 109720209 3500 3500 3500 3500 0
298 20250401 154900 109720209 3500 3500 3500 3500 0
299 20250401 154800 109720209 3500 3500 3500 3500 0
300 20250401 154700 109720209 3500 3500 3500 3500 0
301 20250401 154600 109720209 3500 3500 3500 3500 0
302 20250401 154500 109720209 3500 3500 3500 3500 951
303 20250401 154400 109720209 3500 3500 3500 3500 0
304 20250401 154300 109720209 3500 3500 3500 3500 0
305 20250401 154200 109720209 3500 3500 3500 3500 0
306 20250401 154100 109720209 3500 3500 3500 3500 0
307 20250401 154000 109720209 3500 3500 3500 3500 0
308 20250401 153900 109720209 3500 3500 3500 3500 0
309 20250401 153800 109720209 3500 3500 3500 3500 0
310 20250401 153700 109720209 3500 3500 3500 3500 0
311 20250401 153600 109720209 3500 3500 3500 3500 0
312 20250401 153500 109720209 3500 3500 3500 3500 0
313 20250401 153400 109720209 3500 3500 3500 3500 0
314 20250401 153300 109720209 3500 3500 3500 3500 0
315 20250401 153200 109720209 3500 3500 3500 3500 0
316 20250401 153100 109720209 3500 3500 3500 3500 0
317 20250401 153000 109720209 3500 3500 3500 3500 951
318 20250401 152900 106391709 3530 3530 3530 3530 0
319 20250401 152800 106391709 3530 3530 3530 3530 0
320 20250401 152700 106391709 3530 3530 3530 3530 0
321 20250401 152600 106391709 3530 3530 3530 3530 0
322 20250401 152500 106391709 3530 3530 3530 3530 0
323 20250401 152400 106391709 3530 3530 3530 3530 0
324 20250401 152300 106391709 3530 3530 3530 3530 0
325 20250401 152200 106391709 3530 3530 3530 3530 0
326 20250401 152100 106391709 3530 3530 3530 3530 0
327 20250401 152000 106391709 3530 3530 3530 3530 0
328 20250401 151900 106391709 3530 3530 3530 3530 132
329 20250401 151800 105925749 3505 3525 3525 3500 161
330 20250401 151700 105361199 3535 3535 3535 3535 0
331 20250401 151600 105361199 3535 3535 3535 3535 0
332 20250401 151500 105361199 3535 3525 3535 3525 9
333 20250401 151400 105329414 3545 3545 3545 3545 2
334 20250401 151300 105322324 3525 3525 3525 3520 814
335 20250401 151200 102454509 3525 3525 3525 3525 1
336 20250401 151100 102450984 3530 3530 3530 3530 2
337 20250401 151000 102443924 3515 3535 3535 3515 422
338 20250401 150900 100958434 3530 3530 3530 3530 0
339 20250401 150800 100958434 3530 3530 3530 3530 0
340 20250401 150700 100958434 3530 3530 3530 3530 62
341 20250401 150600 100739574 3530 3530 3530 3530 0
342 20250401 150500 100739574 3530 3525 3530 3525 170
343 20250401 150400 100139629 3525 3530 3530 3525 288
344 20250401 150300 99123329 3530 3530 3530 3530 0
345 20250401 150200 99123329 3530 3530 3530 3530 0
346 20250401 150100 99123329 3530 3530 3530 3530 0
347 20250401 150000 99123329 3530 3530 3530 3530 106
348 20250401 145900 98749149 3520 3530 3530 3520 224
349 20250401 145800 97959329 3530 3530 3530 3530 100
350 20250401 145700 97606329 3530 3530 3530 3530 60
351 20250401 145600 97394529 3530 3530 3530 3530 0
352 20250401 145500 97394529 3530 3530 3530 3530 120
353 20250401 145400 96970929 3540 3540 3540 3540 0
354 20250401 145300 96970929 3540 3540 3540 3540 20
355 20250401 145200 96900129 3540 3540 3540 3540 0
356 20250401 145100 96900129 3540 3540 3540 3540 0
357 20250401 145000 96900129 3540 3540 3540 3540 47
358 20250401 144900 96733749 3535 3535 3535 3535 0
359 20250401 144800 96733749 3535 3535 3535 3535 0
360 20250401 144700 96733749 3535 3535 3535 3535 1
361 20250401 144600 96730214 3535 3535 3535 3535 1
362 20250401 144500 96726679 3540 3540 3540 3540 0
363 20250401 144400 96726679 3540 3540 3540 3540 0
364 20250401 144300 96726679 3540 3540 3540 3540 0
365 20250401 144200 96726679 3540 3540 3540 3540 0
366 20250401 144100 96726679 3540 3535 3540 3535 391
367 20250401 144000 95344234 3535 3535 3535 3535 0
368 20250401 143900 95344234 3535 3535 3535 3535 0
369 20250401 143800 95344234 3535 3535 3535 3535 0
370 20250401 143700 95344234 3535 3535 3535 3535 0
371 20250401 143600 95344234 3535 3535 3535 3535 0
372 20250401 143500 95344234 3535 3535 3535 3535 0
373 20250401 143400 95344234 3535 3535 3535 3535 244
374 20250401 143300 94481694 3545 3545 3545 3545 0
375 20250401 143200 94481694 3545 3545 3545 3545 0
376 20250401 143100 94481694 3545 3545 3545 3545 0
377 20250401 143000 94481694 3545 3540 3545 3540 212
378 20250401 142900 93731079 3535 3535 3535 3535 2
379 20250401 142800 93724009 3545 3525 3545 3525 56
380 20250401 142700 93525629 3525 3525 3525 3525 201
381 20250401 142600 92817104 3525 3520 3525 3520 220
382 20250401 142500 92041904 3525 3525 3525 3525 0
383 20250401 142400 92041904 3525 3530 3530 3525 23
384 20250401 142300 91960824 3525 3525 3525 3525 30
385 20250401 142200 91855074 3525 3525 3525 3525 0
386 20250401 142100 91855074 3525 3525 3525 3525 95
387 20250401 142000 91520199 3530 3525 3530 3525 2
388 20250401 141900 91513144 3530 3540 3540 3530 57
389 20250401 141800 91311919 3535 3540 3540 3535 254
390 20250401 141700 90412809 3545 3545 3545 3545 151
391 20250401 141600 89877514 3550 3550 3550 3550 0
392 20250401 141500 89877514 3550 3550 3550 3550 0
393 20250401 141400 89877514 3550 3550 3550 3550 129
394 20250401 141300 89419564 3545 3545 3545 3545 5
395 20250401 141200 89401839 3545 3545 3545 3545 0
396 20250401 141100 89401839 3545 3545 3545 3545 0
397 20250401 141000 89401839 3545 3545 3545 3545 20
398 20250401 140900 89330939 3550 3550 3550 3550 0
399 20250401 140800 89330939 3550 3550 3550 3550 0
400 20250401 140700 89330939 3550 3550 3550 3550 0
401 20250401 140600 89330939 3550 3550 3550 3550 0
402 20250401 140500 89330939 3550 3550 3550 3550 0
403 20250401 140400 89330939 3550 3550 3550 3550 2
404 20250401 140300 89323839 3545 3545 3545 3545 0
405 20250401 140200 89323839 3545 3545 3545 3545 0
406 20250401 140100 89323839 3545 3545 3545 3545 0
407 20250401 140000 89323839 3545 3545 3545 3545 0
408 20250401 135900 89323839 3545 3545 3545 3545 0
409 20250401 135800 89323839 3545 3545 3545 3545 0
410 20250401 135700 89323839 3545 3540 3545 3535 14
411 20250401 135600 89274249 3545 3545 3545 3545 1
412 20250401 135500 89270704 3545 3545 3545 3540 601
413 20250401 135400 87143154 3550 3550 3550 3550 50
414 20250401 135300 86965654 3540 3540 3540 3540 0
415 20250401 135200 86965654 3540 3540 3540 3540 0
416 20250401 135100 86965654 3540 3540 3540 3540 0
417 20250401 135000 86965654 3540 3540 3540 3540 0
418 20250401 134900 86965654 3540 3540 3540 3540 0
419 20250401 134800 86965654 3540 3550 3550 3540 212
420 20250401 134700 86214464 3555 3555 3555 3555 0
421 20250401 134600 86214464 3555 3555 3555 3555 96
422 20250401 134500 85873184 3555 3555 3555 3555 0
423 20250401 134400 85873184 3555 3555 3555 3555 0
424 20250401 134300 85873184 3555 3555 3555 3555 0
425 20250401 134200 85873184 3555 3555 3555 3555 0
426 20250401 134100 85873184 3555 3555 3555 3555 0
427 20250401 134000 85873184 3555 3555 3555 3555 0
428 20250401 133900 85873184 3555 3555 3555 3555 0
429 20250401 133800 85873184 3555 3555 3555 3555 0
430 20250401 133700 85873184 3555 3555 3555 3555 0
431 20250401 133600 85873184 3555 3555 3555 3555 0
432 20250401 133500 85873184 3555 3555 3555 3555 5
433 20250401 133400 85855409 3540 3540 3540 3540 0
434 20250401 133300 85855409 3540 3550 3550 3540 203
435 20250401 133200 85136524 3545 3545 3545 3545 0
436 20250401 133100 85136524 3545 3545 3545 3545 0
437 20250401 133000 85136524 3545 3545 3545 3545 0
438 20250401 132900 85136524 3545 3545 3545 3545 0
439 20250401 132800 85136524 3545 3545 3545 3545 0
440 20250401 132700 85136524 3545 3545 3545 3545 0
441 20250401 132600 85136524 3545 3545 3545 3545 0
442 20250401 132500 85136524 3545 3545 3545 3545 2571
443 20250401 132400 76022329 3545 3550 3550 3545 100
444 20250401 132300 75667819 3555 3555 3555 3555 100
445 20250401 132200 75312319 3555 3555 3555 3555 0
446 20250401 132100 75312319 3555 3555 3555 3555 0
447 20250401 132000 75312319 3555 3555 3555 3555 0
448 20250401 131900 75312319 3555 3555 3555 3555 0
449 20250401 131800 75312319 3555 3555 3555 3555 0
450 20250401 131700 75312319 3555 3555 3555 3555 1
451 20250401 131600 75308764 3555 3555 3555 3555 0
452 20250401 131500 75308764 3555 3555 3555 3555 0
453 20250401 131400 75308764 3555 3555 3555 3555 0
454 20250401 131300 75308764 3555 3555 3555 3555 0
455 20250401 131200 75308764 3555 3555 3555 3555 0
456 20250401 131100 75308764 3555 3555 3555 3555 0
457 20250401 131000 75308764 3555 3555 3555 3555 35
458 20250401 130900 75184339 3555 3555 3555 3555 0
459 20250401 130800 75184339 3555 3555 3555 3555 0
460 20250401 130700 75184339 3555 3555 3555 3555 37
461 20250401 130600 75052804 3550 3550 3550 3550 0
462 20250401 130500 75052804 3550 3550 3550 3550 2
463 20250401 130400 75045704 3550 3550 3550 3550 0
464 20250401 130300 75045704 3550 3550 3550 3550 0
465 20250401 130200 75045704 3550 3550 3550 3550 0
466 20250401 130100 75045704 3550 3550 3550 3550 55
467 20250401 130000 74850454 3555 3555 3555 3555 1
468 20250401 125900 74846899 3555 3555 3555 3555 0
469 20250401 125800 74846899 3555 3555 3555 3555 0
470 20250401 125700 74846899 3555 3555 3555 3555 0
471 20250401 125600 74846899 3555 3555 3555 3555 0
472 20250401 125500 74846899 3555 3555 3555 3555 0
473 20250401 125400 74846899 3555 3555 3555 3555 1
474 20250401 125300 74843344 3555 3555 3555 3555 0
475 20250401 125200 74843344 3555 3555 3555 3555 0
476 20250401 125100 74843344 3555 3555 3555 3555 285
477 20250401 125000 73830169 3545 3550 3550 3545 300
478 20250401 124900 72766659 3555 3555 3555 3555 1
479 20250401 124800 72763104 3560 3560 3560 3560 1
480 20250401 124700 72759544 3565 3565 3565 3565 0
481 20250401 124600 72759544 3565 3565 3565 3565 0
482 20250401 124500 72759544 3565 3565 3565 3565 0
483 20250401 124400 72759544 3565 3565 3565 3565 0
484 20250401 124300 72759544 3565 3565 3565 3565 0
485 20250401 124200 72759544 3565 3565 3565 3565 0
486 20250401 124100 72759544 3565 3565 3565 3565 300
487 20250401 124000 71690044 3565 3565 3565 3565 0
488 20250401 123900 71690044 3565 3565 3565 3565 300
489 20250401 123800 70620544 3565 3565 3565 3565 200
490 20250401 123700 69907544 3560 3560 3560 3560 54
491 20250401 123600 69715304 3560 3560 3560 3560 0
492 20250401 123500 69715304 3560 3560 3560 3560 14
493 20250401 123400 69665464 3555 3555 3555 3555 6
494 20250401 123300 69644134 3560 3550 3560 3550 488
495 20250401 123200 67908954 3550 3555 3555 3550 4
496 20250401 123100 67894749 3560 3560 3560 3560 0
497 20250401 123000 67894749 3560 3560 3560 3560 0
498 20250401 122900 67894749 3560 3560 3560 3560 0
499 20250401 122800 67894749 3560 3560 3560 3560 0
500 20250401 122700 67894749 3560 3560 3560 3560 0
501 20250401 122600 67894749 3560 3560 3560 3560 0
502 20250401 122500 67894749 3560 3560 3560 3560 39
503 20250401 122400 67755909 3540 3560 3560 3540 479
504 20250401 122300 66058494 3565 3565 3565 3565 0
505 20250401 122200 66058494 3565 3570 3570 3565 19
506 20250401 122100 65990754 3575 3575 3575 3575 0
507 20250401 122000 65990754 3575 3575 3575 3575 1
508 20250401 121900 65987179 3580 3580 3580 3580 479
509 20250401 121800 64272359 3580 3580 3580 3580 0
510 20250401 121700 64272359 3580 3580 3580 3580 0
511 20250401 121600 64272359 3580 3580 3580 3580 0
512 20250401 121500 64272359 3580 3580 3580 3580 0
513 20250401 121400 64272359 3580 3580 3580 3580 50
514 20250401 121300 64093359 3565 3565 3565 3565 3
515 20250401 121200 64082664 3575 3575 3575 3575 50
516 20250401 121100 63903914 3570 3570 3570 3570 1
517 20250401 121000 63900344 3570 3570 3570 3570 0
518 20250401 120900 63900344 3570 3570 3570 3570 1
519 20250401 120800 63896774 3570 3570 3570 3570 1
520 20250401 120700 63893204 3565 3565 3565 3565 0
521 20250401 120600 63893204 3565 3565 3565 3565 0
522 20250401 120500 63893204 3565 3565 3565 3565 0
523 20250401 120400 63893204 3565 3560 3565 3560 3
524 20250401 120300 63882514 3555 3565 3565 3550 208
525 20250401 120200 63143804 3570 3570 3570 3570 0
526 20250401 120100 63143804 3570 3570 3570 3570 0
527 20250401 120000 63143804 3570 3575 3575 3570 4
528 20250401 115900 63129519 3580 3580 3580 3580 0
529 20250401 115800 63129519 3580 3580 3580 3580 1
530 20250401 115700 63125939 3580 3575 3580 3575 68
531 20250401 115600 62882769 3570 3560 3570 3545 707
532 20250401 115500 60370789 3570 3570 3570 3570 0
533 20250401 115400 60370789 3570 3570 3570 3570 0
534 20250401 115300 60370789 3570 3570 3570 3570 203
535 20250401 115200 59646079 3570 3570 3570 3570 0
536 20250401 115100 59646079 3570 3570 3570 3570 0
537 20250401 115000 59646079 3570 3550 3570 3550 198
538 20250401 114900 58943159 3555 3555 3555 3555 214
539 20250401 114800 58182389 3560 3565 3565 3560 6
540 20250401 114700 58161014 3565 3565 3565 3565 0
541 20250401 114600 58161014 3565 3565 3565 3565 0
542 20250401 114500 58161014 3565 3565 3565 3565 0
543 20250401 114400 58161014 3565 3565 3565 3565 0
544 20250401 114300 58161014 3565 3565 3565 3565 0
545 20250401 114200 58161014 3565 3565 3565 3565 0
546 20250401 114100 58161014 3565 3565 3565 3565 0
547 20250401 114000 58161014 3565 3565 3565 3565 0
548 20250401 113900 58161014 3565 3565 3565 3565 0
549 20250401 113800 58161014 3565 3565 3565 3565 30
550 20250401 113700 58054064 3565 3565 3565 3565 0
551 20250401 113600 58054064 3565 3565 3565 3565 0
552 20250401 113500 58054064 3565 3565 3565 3565 0
553 20250401 113400 58054064 3565 3565 3565 3565 15
554 20250401 113300 58000589 3555 3555 3555 3555 0
555 20250401 113200 58000589 3555 3555 3555 3555 0
556 20250401 113100 58000589 3555 3555 3555 3555 0
557 20250401 113000 58000589 3555 3555 3555 3555 0
558 20250401 112900 58000589 3555 3555 3555 3555 0
559 20250401 112800 58000589 3555 3555 3555 3555 0
560 20250401 112700 58000589 3555 3555 3555 3555 0
561 20250401 112600 58000589 3555 3555 3555 3555 0
562 20250401 112500 58000589 3555 3555 3555 3555 0
563 20250401 112400 58000589 3555 3560 3560 3555 231
564 20250401 112300 57179044 3560 3560 3560 3560 5
565 20250401 112200 57161244 3560 3555 3560 3555 42
566 20250401 112100 57011734 3550 3555 3555 3550 159
567 20250401 112000 56447234 3550 3550 3550 3550 288
568 20250401 111900 55424834 3550 3550 3550 3550 0
569 20250401 111800 55424834 3550 3550 3550 3550 0
570 20250401 111700 55424834 3550 3560 3560 3550 110
571 20250401 111600 55034234 3555 3550 3555 3550 34
572 20250401 111500 54913484 3550 3550 3550 3545 106
573 20250401 111400 54537244 3545 3540 3545 3540 123
574 20250401 111300 54101304 3540 3540 3540 3540 0
575 20250401 111200 54101304 3540 3530 3540 3530 95
576 20250401 111100 53765444 3515 3515 3515 3515 0
577 20250401 111000 53765444 3515 3515 3515 3515 0
578 20250401 110900 53765444 3515 3515 3515 3515 0
579 20250401 110800 53765444 3515 3515 3515 3515 0
580 20250401 110700 53765444 3515 3515 3515 3515 0
581 20250401 110600 53765444 3515 3515 3515 3515 100
582 20250401 110500 53413944 3520 3520 3520 3520 0
583 20250401 110400 53413944 3520 3520 3520 3520 0
584 20250401 110300 53413944 3520 3520 3520 3520 0
585 20250401 110200 53413944 3520 3520 3520 3520 653
586 20250401 110100 51115384 3520 3520 3520 3520 0
587 20250401 110000 51115384 3520 3520 3520 3520 1
588 20250401 105900 51111864 3520 3525 3530 3520 331
589 20250401 105800 49946444 3520 3520 3520 3520 0
590 20250401 105700 49946444 3520 3520 3520 3520 0
591 20250401 105600 49946444 3520 3520 3520 3520 3
592 20250401 105500 49935884 3520 3520 3520 3520 6
593 20250401 105400 49914764 3520 3520 3520 3520 0
594 20250401 105300 49914764 3520 3515 3520 3515 301
595 20250401 105200 48855249 3515 3515 3515 3510 64
596 20250401 105100 48630299 3515 3520 3520 3510 43
597 20250401 105000 48478999 3530 3530 3530 3530 20
598 20250401 104900 48408399 3530 3530 3530 3530 0
599 20250401 104800 48408399 3530 3510 3530 3510 94
600 20250401 104700 48076909 3510 3510 3510 3510 43
601 20250401 104600 47925979 3500 3500 3500 3500 0
602 20250401 104500 47925979 3500 3500 3500 3500 1284
603 20250401 104400 43431979 3500 3500 3500 3500 420
604 20250401 104300 41961979 3495 3485 3495 3485 1160
605 20250401 104200 37908059 3475 3475 3475 3475 0
606 20250401 104100 37908059 3475 3475 3475 3475 0
607 20250401 104000 37908059 3475 3475 3475 3475 0
608 20250401 103900 37908059 3475 3475 3475 3475 0
609 20250401 103800 37908059 3475 3475 3475 3475 5
610 20250401 103700 37890684 3475 3475 3475 3475 0
611 20250401 103600 37890684 3475 3475 3475 3475 319
612 20250401 103500 36782159 3475 3475 3475 3475 0
613 20250401 103400 36782159 3475 3475 3475 3475 0
614 20250401 103300 36782159 3475 3475 3475 3475 0
615 20250401 103200 36782159 3475 3475 3475 3475 0
616 20250401 103100 36782159 3475 3475 3475 3475 0
617 20250401 103000 36782159 3475 3475 3475 3475 0
618 20250401 102900 36782159 3475 3475 3475 3475 0
619 20250401 102800 36782159 3475 3475 3475 3475 0
620 20250401 102700 36782159 3475 3475 3475 3475 0
621 20250401 102600 36782159 3475 3475 3475 3475 12
622 20250401 102500 36740459 3490 3490 3490 3490 1
623 20250401 102400 36736969 3490 3490 3490 3490 9
624 20250401 102300 36705559 3495 3495 3495 3495 1
625 20250401 102200 36702064 3495 3495 3495 3495 0
626 20250401 102100 36702064 3495 3495 3495 3495 0
627 20250401 102000 36702064 3495 3495 3495 3495 0
628 20250401 101900 36702064 3495 3495 3495 3495 0
629 20250401 101800 36702064 3495 3495 3495 3495 73
630 20250401 101700 36446929 3495 3495 3495 3495 0
631 20250401 101600 36446929 3495 3495 3495 3495 30
632 20250401 101500 36342079 3495 3495 3495 3495 20
633 20250401 101400 36272179 3495 3495 3495 3495 1
634 20250401 101300 36268684 3495 3495 3495 3495 12
635 20250401 101200 36226744 3482 3482 3482 3482 0
636 20250401 101100 36226744 3482 3482 3482 3482 0
637 20250401 101000 36226744 3482 3482 3482 3482 0
638 20250401 100900 36226744 3482 3482 3482 3482 0
639 20250401 100800 36226744 3482 3470 3482 3470 698
640 20250401 100700 33804648 3470 3470 3470 3470 2
641 20250401 100600 33797708 3470 3465 3470 3465 4
642 20250401 100500 33783833 3460 3460 3460 3460 501
643 20250401 100400 32050373 3450 3450 3450 3450 0
644 20250401 100300 32050373 3450 3450 3450 3450 0
645 20250401 100200 32050373 3450 3450 3450 3450 281
646 20250401 100100 31080923 3455 3455 3455 3455 4
647 20250401 100000 31067103 3455 3455 3455 3455 25
648 20250401 095900 30980728 3455 3455 3455 3455 1
649 20250401 095800 30977273 3455 3455 3455 3455 30
650 20250401 095700 30873623 3460 3460 3460 3460 0
651 20250401 095600 30873623 3460 3460 3460 3460 0
652 20250401 095500 30873623 3460 3460 3460 3460 0
653 20250401 095400 30873623 3460 3455 3460 3455 980
654 20250401 095300 27487718 3455 3470 3470 3455 55
655 20250401 095200 27297258 3470 3470 3470 3470 6
656 20250401 095100 27276438 3470 3465 3470 3465 114
657 20250401 095000 26881418 3470 3470 3470 3470 11
658 20250401 094900 26843248 3470 3470 3470 3470 1
659 20250401 094800 26839778 3460 3470 3475 3460 465
660 20250401 094700 25226248 3470 3465 3470 3450 99
661 20250401 094600 24883548 3465 3465 3465 3465 23
662 20250401 094500 24803853 3465 3465 3465 3465 0
663 20250401 094400 24803853 3465 3465 3465 3465 0
664 20250401 094300 24803853 3465 3487 3487 3465 1176
665 20250401 094200 20722157 3500 3500 3500 3500 0
666 20250401 094100 20722157 3500 3500 3500 3500 167
667 20250401 094000 20137657 3500 3500 3500 3500 0
668 20250401 093900 20137657 3500 3500 3500 3500 0
669 20250401 093800 20137657 3500 3500 3500 3500 0
670 20250401 093700 20137657 3500 3500 3500 3500 0
671 20250401 093600 20137657 3500 3500 3500 3500 0
672 20250401 093500 20137657 3500 3500 3500 3500 0
673 20250401 093400 20137657 3500 3500 3500 3500 0
674 20250401 093300 20137657 3500 3500 3500 3500 4
675 20250401 093200 20123657 3500 3500 3500 3500 0
676 20250401 093100 20123657 3500 3500 3500 3482 66
677 20250401 093000 19893755 3500 3500 3500 3500 1
678 20250401 092900 19890255 3495 3480 3495 3480 907
679 20250401 092800 16720305 3495 3495 3495 3495 155
680 20250401 092700 16178580 3490 3490 3490 3490 3
681 20250401 092600 16168110 3490 3490 3490 3490 0
682 20250401 092500 16168110 3490 3490 3490 3490 154
683 20250401 092400 15630650 3490 3490 3490 3490 0
684 20250401 092300 15630650 3490 3490 3490 3490 0
685 20250401 092200 15630650 3490 3490 3490 3490 0
686 20250401 092100 15630650 3490 3490 3490 3490 0
687 20250401 092000 15630650 3490 3490 3490 3490 429
688 20250401 091900 14133440 3490 3490 3490 3490 0
689 20250401 091800 14133440 3490 3490 3490 3490 154
690 20250401 091700 13595980 3470 3470 3470 3470 36
691 20250401 091600 13471060 3470 3470 3470 3470 0
692 20250401 091500 13471060 3470 3470 3470 3470 5
693 20250401 091400 13453710 3490 3480 3490 3480 179
694 20250401 091300 12829655 3480 3480 3480 3480 0
695 20250401 091200 12829655 3480 3460 3480 3460 38
696 20250401 091100 12697435 3450 3440 3450 3440 93
697 20250401 091000 12376595 3455 3450 3455 3450 8
698 20250401 090900 12348965 3365 3455 3455 3355 1510
699 20250401 090800 7214155 3445 3445 3445 3445 1257
700 20250401 090700 2883790 3445 3445 3445 3445 0
701 20250401 090600 2883790 3445 3445 3445 3445 205
702 20250401 090500 2177565 3490 3490 3490 3490 101
703 20250401 090400 1825075 3490 3490 3490 3490 0
704 20250401 090300 1825075 3490 3490 3490 3490 30
705 20250401 090200 1720375 3495 3495 3495 3495 1
706 20250401 090100 1716880 3495 3490 3495 3490 104
707 20250401 090000 1353405 3495 3445 3495 3445 390