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

711
200780/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,711 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,204900,12710285,4340,4340,4340,4340,745
20250401,204800,12710285,4340,4340,4340,4340,0
20250401,204700,12710285,4340,4340,4340,4340,0
20250401,204600,12710285,4340,4340,4340,4340,0
20250401,204500,12710285,4340,4340,4340,4340,0
20250401,204400,12710285,4340,4340,4340,4340,0
20250401,204300,12710285,4340,4340,4340,4340,0
20250401,204200,12710285,4340,4340,4340,4340,0
20250401,204100,12710285,4340,4340,4340,4340,0
20250401,204000,12710285,4340,4340,4340,4340,0
20250401,203900,12710285,4340,4340,4340,4340,0
20250401,203800,12710285,4340,4340,4340,4340,0
20250401,203700,12710285,4340,4340,4340,4340,0
20250401,203600,12710285,4340,4340,4340,4340,0
20250401,203500,12710285,4340,4340,4340,4340,0
20250401,203400,12710285,4340,4340,4340,4340,0
20250401,203300,12710285,4340,4340,4340,4340,0
20250401,203200,12710285,4340,4340,4340,4340,0
20250401,203100,12710285,4340,4340,4340,4340,0
20250401,203000,12710285,4340,4340,4340,4340,0
20250401,202900,12710285,4340,4340,4340,4340,0
20250401,202800,12710285,4340,4340,4340,4340,0
20250401,202700,12710285,4340,4340,4340,4340,0
20250401,202600,12710285,4340,4340,4340,4340,0
20250401,202500,12710285,4340,4340,4340,4340,0
20250401,202400,12710285,4340,4340,4340,4340,0
20250401,202300,12710285,4340,4340,4340,4340,0
20250401,202200,12710285,4340,4340,4340,4340,0
20250401,202100,12710285,4340,4340,4340,4340,0
20250401,202000,12710285,4340,4340,4340,4340,0
20250401,201900,12710285,4340,4340,4340,4340,745
20250401,201800,12710285,4340,4340,4340,4340,0
20250401,201700,12710285,4340,4340,4340,4340,0
20250401,201600,12710285,4340,4340,4340,4340,0
20250401,201500,12710285,4340,4340,4340,4340,0
20250401,201400,12710285,4340,4340,4340,4340,0
20250401,201300,12710285,4340,4340,4340,4340,0
20250401,201200,12710285,4340,4340,4340,4340,0
20250401,201100,12710285,4340,4340,4340,4340,0
20250401,201000,12710285,4340,4340,4340,4340,0
20250401,200900,12710285,4340,4340,4340,4340,0
20250401,200800,12710285,4340,4340,4340,4340,0
20250401,200700,12710285,4340,4340,4340,4340,0
20250401,200600,12710285,4340,4340,4340,4340,0
20250401,200500,12710285,4340,4340,4340,4340,0
20250401,200400,12710285,4340,4340,4340,4340,0
20250401,200300,12710285,4340,4340,4340,4340,0
20250401,200200,12710285,4340,4340,4340,4340,0
20250401,200100,12710285,4340,4340,4340,4340,0
20250401,200000,12710285,4340,4340,4340,4340,0
20250401,195900,12710285,4340,4340,4340,4340,0
20250401,195800,12710285,4340,4340,4340,4340,0
20250401,195700,12710285,4340,4340,4340,4340,0
20250401,195600,12710285,4340,4340,4340,4340,0
20250401,195500,12710285,4340,4340,4340,4340,0
20250401,195400,12710285,4340,4340,4340,4340,0
20250401,195300,12710285,4340,4340,4340,4340,0
20250401,195200,12710285,4340,4340,4340,4340,0
20250401,195100,12710285,4340,4340,4340,4340,0
20250401,195000,12710285,4340,4340,4340,4340,0
20250401,194900,12710285,4340,4340,4340,4340,745
20250401,194800,12710285,4340,4340,4340,4340,0
20250401,194700,12710285,4340,4340,4340,4340,0
20250401,194600,12710285,4340,4340,4340,4340,0
20250401,194500,12710285,4340,4340,4340,4340,0
20250401,194400,12710285,4340,4340,4340,4340,0
20250401,194300,12710285,4340,4340,4340,4340,0
20250401,194200,12710285,4340,4340,4340,4340,0
20250401,194100,12710285,4340,4340,4340,4340,0
20250401,194000,12710285,4340,4340,4340,4340,0
20250401,193900,12710285,4340,4340,4340,4340,0
20250401,193800,12710285,4340,4340,4340,4340,0
20250401,193700,12710285,4340,4340,4340,4340,0
20250401,193600,12710285,4340,4340,4340,4340,0
20250401,193500,12710285,4340,4340,4340,4340,0
20250401,193400,12710285,4340,4340,4340,4340,0
20250401,193300,12710285,4340,4340,4340,4340,0
20250401,193200,12710285,4340,4340,4340,4340,0
20250401,193100,12710285,4340,4340,4340,4340,0
20250401,193000,12710285,4340,4340,4340,4340,0
20250401,192900,12710285,4340,4340,4340,4340,0
20250401,192800,12710285,4340,4340,4340,4340,0
20250401,192700,12710285,4340,4340,4340,4340,0
20250401,192600,12710285,4340,4340,4340,4340,0
20250401,192500,12710285,4340,4340,4340,4340,0
20250401,192400,12710285,4340,4340,4340,4340,0
20250401,192300,12710285,4340,4340,4340,4340,0
20250401,192200,12710285,4340,4340,4340,4340,0
20250401,192100,12710285,4340,4340,4340,4340,0
20250401,192000,12710285,4340,4340,4340,4340,0
20250401,191900,12710285,4340,4340,4340,4340,745
20250401,191800,12710285,4340,4340,4340,4340,0
20250401,191700,12710285,4340,4340,4340,4340,0
20250401,191600,12710285,4340,4340,4340,4340,0
20250401,191500,12710285,4340,4340,4340,4340,0
20250401,191400,12710285,4340,4340,4340,4340,0
20250401,191300,12710285,4340,4340,4340,4340,0
20250401,191200,12710285,4340,4340,4340,4340,0
20250401,191100,12710285,4340,4340,4340,4340,0
20250401,191000,12710285,4340,4340,4340,4340,0
20250401,190900,12710285,4340,4340,4340,4340,0
20250401,190800,12710285,4340,4340,4340,4340,0
20250401,190700,12710285,4340,4340,4340,4340,0
20250401,190600,12710285,4340,4340,4340,4340,0
20250401,190500,12710285,4340,4340,4340,4340,0
20250401,190400,12710285,4340,4340,4340,4340,0
20250401,190300,12710285,4340,4340,4340,4340,0
20250401,190200,12710285,4340,4340,4340,4340,0
20250401,190100,12710285,4340,4340,4340,4340,0
20250401,190000,12710285,4340,4340,4340,4340,0
20250401,185900,12710285,4340,4340,4340,4340,0
20250401,185800,12710285,4340,4340,4340,4340,0
20250401,185700,12710285,4340,4340,4340,4340,0
20250401,185600,12710285,4340,4340,4340,4340,0
20250401,185500,12710285,4340,4340,4340,4340,0
20250401,185400,12710285,4340,4340,4340,4340,0
20250401,185300,12710285,4340,4340,4340,4340,0
20250401,185200,12710285,4340,4340,4340,4340,0
20250401,185100,12710285,4340,4340,4340,4340,0
20250401,185000,12710285,4340,4340,4340,4340,0
20250401,184900,12710285,4340,4340,4340,4340,745
20250401,184800,12710285,4340,4340,4340,4340,0
20250401,184700,12710285,4340,4340,4340,4340,0
20250401,184600,12710285,4340,4340,4340,4340,0
20250401,184500,12710285,4340,4340,4340,4340,0
20250401,184400,12710285,4340,4340,4340,4340,0
20250401,184300,12710285,4340,4340,4340,4340,0
20250401,184200,12710285,4340,4340,4340,4340,0
20250401,184100,12710285,4340,4340,4340,4340,0
20250401,184000,12710285,4340,4340,4340,4340,0
20250401,183900,12710285,4340,4340,4340,4340,0
20250401,183800,12710285,4340,4340,4340,4340,0
20250401,183700,12710285,4340,4340,4340,4340,0
20250401,183600,12710285,4340,4340,4340,4340,0
20250401,183500,12710285,4340,4340,4340,4340,0
20250401,183400,12710285,4340,4340,4340,4340,0
20250401,183300,12710285,4340,4340,4340,4340,0
20250401,183200,12710285,4340,4340,4340,4340,0
20250401,183100,12710285,4340,4340,4340,4340,0
20250401,183000,12710285,4340,4340,4340,4340,0
20250401,182900,12710285,4340,4340,4340,4340,0
20250401,182800,12710285,4340,4340,4340,4340,0
20250401,182700,12710285,4340,4340,4340,4340,0
20250401,182600,12710285,4340,4340,4340,4340,0
20250401,182500,12710285,4340,4340,4340,4340,0
20250401,182400,12710285,4340,4340,4340,4340,0
20250401,182300,12710285,4340,4340,4340,4340,0
20250401,182200,12710285,4340,4340,4340,4340,0
20250401,182100,12710285,4340,4340,4340,4340,0
20250401,182000,12710285,4340,4340,4340,4340,0
20250401,181900,12710285,4340,4340,4340,4340,745
20250401,181800,12710285,4340,4340,4340,4340,0
20250401,181700,12710285,4340,4340,4340,4340,0
20250401,181600,12710285,4340,4340,4340,4340,0
20250401,181500,12710285,4340,4340,4340,4340,0
20250401,181400,12710285,4340,4340,4340,4340,0
20250401,181300,12710285,4340,4340,4340,4340,0
20250401,181200,12710285,4340,4340,4340,4340,0
20250401,181100,12710285,4340,4340,4340,4340,0
20250401,181000,12710285,4340,4340,4340,4340,0
20250401,180900,12710285,4340,4340,4340,4340,0
20250401,180800,12710285,4340,4340,4340,4340,0
20250401,180700,12710285,4340,4340,4340,4340,0
20250401,180600,12710285,4340,4340,4340,4340,0
20250401,180500,12710285,4340,4340,4340,4340,0
20250401,180400,12710285,4340,4340,4340,4340,0
20250401,180300,12710285,4340,4340,4340,4340,0
20250401,180200,12710285,4340,4340,4340,4340,0
20250401,180100,12710285,4340,4340,4340,4340,0
20250401,180000,12710285,4340,4340,4340,4340,0
20250401,175900,12710285,4340,4340,4340,4340,0
20250401,175800,12710285,4340,4340,4340,4340,0
20250401,175700,12710285,4340,4340,4340,4340,0
20250401,175600,12710285,4340,4340,4340,4340,0
20250401,175500,12710285,4340,4340,4340,4340,0
20250401,175400,12710285,4340,4340,4340,4340,0
20250401,175300,12710285,4340,4340,4340,4340,0
20250401,175200,12710285,4340,4340,4340,4340,0
20250401,175100,12710285,4340,4340,4340,4340,0
20250401,175000,12710285,4340,4340,4340,4340,0
20250401,174900,12710285,4340,4340,4340,4340,745
20250401,174800,12710285,4340,4340,4340,4340,0
20250401,174700,12710285,4340,4340,4340,4340,0
20250401,174600,12710285,4340,4340,4340,4340,0
20250401,174500,12710285,4340,4340,4340,4340,0
20250401,174400,12710285,4340,4340,4340,4340,0
20250401,174300,12710285,4340,4340,4340,4340,0
20250401,174200,12710285,4340,4340,4340,4340,0
20250401,174100,12710285,4340,4340,4340,4340,0
20250401,174000,12710285,4340,4340,4340,4340,0
20250401,173900,12710285,4340,4340,4340,4340,0
20250401,173800,12710285,4340,4340,4340,4340,0
20250401,173700,12710285,4340,4340,4340,4340,0
20250401,173600,12710285,4340,4340,4340,4340,0
20250401,173500,12710285,4340,4340,4340,4340,0
20250401,173400,12710285,4340,4340,4340,4340,0
20250401,173300,12710285,4340,4340,4340,4340,0
20250401,173200,12710285,4340,4340,4340,4340,0
20250401,173100,12710285,4340,4340,4340,4340,0
20250401,173000,12710285,4340,4340,4340,4340,0
20250401,172900,12710285,4340,4340,4340,4340,0
20250401,172800,12710285,4340,4340,4340,4340,0
20250401,172700,12710285,4340,4340,4340,4340,0
20250401,172600,12710285,4340,4340,4340,4340,0
20250401,172500,12710285,4340,4340,4340,4340,0
20250401,172400,12710285,4340,4340,4340,4340,0
20250401,172300,12710285,4340,4340,4340,4340,0
20250401,172200,12710285,4340,4340,4340,4340,0
20250401,172100,12710285,4340,4340,4340,4340,0
20250401,172000,12710285,4340,4340,4340,4340,0
20250401,171900,12710285,4340,4340,4340,4340,745
20250401,171800,12710285,4340,4340,4340,4340,0
20250401,171700,12710285,4340,4340,4340,4340,0
20250401,171600,12710285,4340,4340,4340,4340,0
20250401,171500,12710285,4340,4340,4340,4340,0
20250401,171400,12710285,4340,4340,4340,4340,0
20250401,171300,12710285,4340,4340,4340,4340,0
20250401,171200,12710285,4340,4340,4340,4340,0
20250401,171100,12710285,4340,4340,4340,4340,0
20250401,171000,12710285,4340,4340,4340,4340,0
20250401,170900,12710285,4340,4340,4340,4340,0
20250401,170800,12710285,4340,4340,4340,4340,0
20250401,170700,12710285,4340,4340,4340,4340,0
20250401,170600,12710285,4340,4340,4340,4340,0
20250401,170500,12710285,4340,4340,4340,4340,0
20250401,170400,12710285,4340,4340,4340,4340,0
20250401,170300,12710285,4340,4340,4340,4340,0
20250401,170200,12710285,4340,4340,4340,4340,0
20250401,170100,12710285,4340,4340,4340,4340,0
20250401,170000,12710285,4340,4340,4340,4340,0
20250401,165900,12710285,4340,4340,4340,4340,0
20250401,165800,12710285,4340,4340,4340,4340,0
20250401,165700,12710285,4340,4340,4340,4340,0
20250401,165600,12710285,4340,4340,4340,4340,0
20250401,165500,12710285,4340,4340,4340,4340,0
20250401,165400,12710285,4340,4340,4340,4340,0
20250401,165300,12710285,4340,4340,4340,4340,0
20250401,165200,12710285,4340,4340,4340,4340,0
20250401,165100,12710285,4340,4340,4340,4340,0
20250401,165000,12710285,4340,4340,4340,4340,0
20250401,164900,12710285,4340,4340,4340,4340,745
20250401,164800,12710285,4340,4340,4340,4340,0
20250401,164700,12710285,4340,4340,4340,4340,0
20250401,164600,12710285,4340,4340,4340,4340,0
20250401,164500,12710285,4340,4340,4340,4340,0
20250401,164400,12710285,4340,4340,4340,4340,0
20250401,164300,12710285,4340,4340,4340,4340,0
20250401,164200,12710285,4340,4340,4340,4340,0
20250401,164100,12710285,4340,4340,4340,4340,0
20250401,164000,12710285,4340,4340,4340,4340,0
20250401,163900,12710285,4340,4340,4340,4340,0
20250401,163800,12710285,4340,4340,4340,4340,0
20250401,163700,12710285,4340,4340,4340,4340,0
20250401,163600,12710285,4340,4340,4340,4340,0
20250401,163500,12710285,4340,4340,4340,4340,0
20250401,163400,12710285,4340,4340,4340,4340,0
20250401,163300,12710285,4340,4340,4340,4340,0
20250401,163200,12710285,4340,4340,4340,4340,0
20250401,163100,12710285,4340,4340,4340,4340,0
20250401,163000,12710285,4340,4340,4340,4340,0
20250401,162900,12710285,4340,4340,4340,4340,0
20250401,162800,12710285,4340,4340,4340,4340,0
20250401,162700,12710285,4340,4340,4340,4340,0
20250401,162600,12710285,4340,4340,4340,4340,0
20250401,162500,12710285,4340,4340,4340,4340,0
20250401,162400,12710285,4340,4340,4340,4340,0
20250401,162300,12710285,4340,4340,4340,4340,0
20250401,162200,12710285,4340,4340,4340,4340,0
20250401,162100,12710285,4340,4340,4340,4340,0
20250401,162000,12710285,4340,4340,4340,4340,0
20250401,161900,12710285,4340,4340,4340,4340,745
20250401,161800,12710285,4340,4340,4340,4340,0
20250401,161700,12710285,4340,4340,4340,4340,0
20250401,161600,12710285,4340,4340,4340,4340,0
20250401,161500,12710285,4340,4340,4340,4340,0
20250401,161400,12710285,4340,4340,4340,4340,0
20250401,161300,12710285,4340,4340,4340,4340,0
20250401,161200,12710285,4340,4340,4340,4340,0
20250401,161100,12710285,4340,4340,4340,4340,0
20250401,161000,12710285,4340,4340,4340,4340,0
20250401,160900,12710285,4340,4340,4340,4340,0
20250401,160800,12710285,4340,4340,4340,4340,0
20250401,160700,12710285,4340,4340,4340,4340,0
20250401,160600,12710285,4340,4340,4340,4340,0
20250401,160500,12710285,4340,4340,4340,4340,0
20250401,160400,12710285,4340,4340,4340,4340,0
20250401,160300,12710285,4340,4340,4340,4340,0
20250401,160200,12710285,4340,4340,4340,4340,0
20250401,160100,12710285,4340,4340,4340,4340,0
20250401,160000,12710285,4340,4340,4340,4340,0
20250401,155900,12710285,4340,4340,4340,4340,0
20250401,155800,12710285,4340,4340,4340,4340,0
20250401,155700,12710285,4340,4340,4340,4340,0
20250401,155600,12710285,4340,4340,4340,4340,0
20250401,155500,12710285,4340,4340,4340,4340,0
20250401,155400,12710285,4340,4340,4340,4340,0
20250401,155300,12710285,4340,4340,4340,4340,0
20250401,155200,12710285,4340,4340,4340,4340,0
20250401,155100,12710285,4340,4340,4340,4340,0
20250401,155000,12710285,4340,4340,4340,4340,0
20250401,154900,12710285,4340,4340,4340,4340,745
20250401,154800,12710285,4340,4340,4340,4340,0
20250401,154700,12710285,4340,4340,4340,4340,0
20250401,154600,12710285,4340,4340,4340,4340,0
20250401,154500,12710285,4340,4340,4340,4340,0
20250401,154400,12710285,4340,4340,4340,4340,0
20250401,154300,12710285,4340,4340,4340,4340,0
20250401,154200,12710285,4340,4340,4340,4340,0
20250401,154100,12710285,4340,4340,4340,4340,0
20250401,154000,12710285,4340,4340,4340,4340,0
20250401,153900,12710285,4340,4340,4340,4340,0
20250401,153800,12710285,4340,4340,4340,4340,0
20250401,153700,12710285,4340,4340,4340,4340,0
20250401,153600,12710285,4340,4340,4340,4340,0
20250401,153500,12710285,4340,4340,4340,4340,0
20250401,153400,12710285,4340,4340,4340,4340,0
20250401,153300,12710285,4340,4340,4340,4340,0
20250401,153200,12710285,4340,4340,4340,4340,0
20250401,153100,12710285,4340,4340,4340,4340,0
20250401,153000,12710285,4340,4340,4340,4340,745
20250401,152900,9476985,4390,4390,4390,4390,0
20250401,152800,9476985,4390,4390,4390,4390,0
20250401,152700,9476985,4390,4390,4390,4390,0
20250401,152600,9476985,4390,4390,4390,4390,0
20250401,152500,9476985,4390,4390,4390,4390,0
20250401,152400,9476985,4390,4390,4390,4390,0
20250401,152300,9476985,4390,4390,4390,4390,0
20250401,152200,9476985,4390,4390,4390,4390,0
20250401,152100,9476985,4390,4390,4390,4390,0
20250401,152000,9476985,4390,4390,4390,4390,0
20250401,151900,9476985,4390,4390,4390,4390,0
20250401,151800,9476985,4390,4390,4390,4390,0
20250401,151700,9476985,4390,4390,4390,4390,0
20250401,151600,9476985,4390,4390,4390,4390,0
20250401,151500,9476985,4390,4390,4390,4390,0
20250401,151400,9476985,4390,4390,4390,4390,0
20250401,151300,9476985,4390,4390,4390,4390,0
20250401,151200,9476985,4390,4370,4390,4370,2
20250401,151100,9468225,4370,4370,4370,4370,0
20250401,151000,9468225,4370,4370,4370,4370,1
20250401,150900,9463855,4370,4370,4370,4370,2
20250401,150800,9455115,4370,4370,4370,4370,0
20250401,150700,9455115,4370,4370,4370,4370,0
20250401,150600,9455115,4370,4370,4370,4370,0
20250401,150500,9455115,4370,4370,4370,4370,0
20250401,150400,9455115,4370,4370,4370,4370,0
20250401,150300,9455115,4370,4370,4370,4370,0
20250401,150200,9455115,4370,4370,4370,4370,0
20250401,150100,9455115,4370,4370,4370,4370,0
20250401,150000,9455115,4370,4370,4370,4370,24
20250401,145900,9350235,4385,4385,4385,4385,0
20250401,145800,9350235,4385,4385,4385,4385,0
20250401,145700,9350235,4385,4385,4385,4385,0
20250401,145600,9350235,4385,4380,4385,4365,243
20250401,145500,8289485,4355,4355,4355,4355,0
20250401,145400,8289485,4355,4355,4355,4355,0
20250401,145300,8289485,4355,4355,4355,4355,0
20250401,145200,8289485,4355,4355,4355,4355,0
20250401,145100,8289485,4355,4355,4355,4355,0
20250401,145000,8289485,4355,4355,4355,4355,1
20250401,144900,8285130,4385,4385,4385,4385,0
20250401,144800,8285130,4385,4385,4385,4385,0
20250401,144700,8285130,4385,4385,4385,4385,0
20250401,144600,8285130,4385,4385,4385,4385,0
20250401,144500,8285130,4385,4385,4385,4385,0
20250401,144400,8285130,4385,4385,4385,4385,0
20250401,144300,8285130,4385,4385,4385,4385,0
20250401,144200,8285130,4385,4385,4385,4385,0
20250401,144100,8285130,4385,4385,4385,4385,0
20250401,144000,8285130,4385,4385,4385,4385,0
20250401,143900,8285130,4385,4385,4385,4385,0
20250401,143800,8285130,4385,4385,4385,4385,0
20250401,143700,8285130,4385,4385,4385,4385,0
20250401,143600,8285130,4385,4385,4385,4385,0
20250401,143500,8285130,4385,4385,4385,4385,0
20250401,143400,8285130,4385,4385,4385,4385,0
20250401,143300,8285130,4385,4355,4385,4355,3
20250401,143200,8272010,4385,4385,4385,4385,0
20250401,143100,8272010,4385,4385,4385,4385,34
20250401,143000,8122920,4390,4390,4390,4390,0
20250401,142900,8122920,4390,4390,4390,4390,0
20250401,142800,8122920,4390,4355,4390,4355,401
20250401,142700,6375035,4355,4355,4355,4355,0
20250401,142600,6375035,4355,4355,4355,4355,0
20250401,142500,6375035,4355,4355,4355,4355,0
20250401,142400,6375035,4355,4355,4355,4355,0
20250401,142300,6375035,4355,4355,4355,4355,0
20250401,142200,6375035,4355,4355,4355,4355,0
20250401,142100,6375035,4355,4355,4355,4355,0
20250401,142000,6375035,4355,4355,4355,4355,0
20250401,141900,6375035,4355,4355,4355,4355,0
20250401,141800,6375035,4355,4355,4355,4355,1
20250401,141700,6370680,4350,4350,4350,4350,0
20250401,141600,6370680,4350,4350,4350,4350,1
20250401,141500,6366330,4355,4355,4355,4355,0
20250401,141400,6366330,4355,4355,4355,4355,0
20250401,141300,6366330,4355,4355,4355,4355,0
20250401,141200,6366330,4355,4355,4355,4355,18
20250401,141100,6287940,4355,4355,4355,4355,0
20250401,141000,6287940,4355,4355,4355,4355,0
20250401,140900,6287940,4355,4355,4355,4355,134
20250401,140800,5704370,4355,4355,4355,4355,36
20250401,140700,5547590,4375,4375,4375,4375,0
20250401,140600,5547590,4375,4375,4375,4375,0
20250401,140500,5547590,4375,4375,4375,4375,0
20250401,140400,5547590,4375,4375,4375,4375,2
20250401,140300,5538840,4365,4360,4365,4360,359
20250401,140200,3973595,4370,4365,4370,4365,83
20250401,140100,3611295,4375,4375,4375,4375,0
20250401,140000,3611295,4375,4375,4375,4375,0
20250401,135900,3611295,4375,4365,4375,4365,2
20250401,135800,3602555,4375,4375,4375,4375,0
20250401,135700,3602555,4375,4375,4375,4375,0
20250401,135600,3602555,4375,4375,4375,4375,0
20250401,135500,3602555,4375,4375,4375,4375,0
20250401,135400,3602555,4375,4375,4375,4375,0
20250401,135300,3602555,4375,4375,4375,4375,0
20250401,135200,3602555,4375,4375,4375,4375,0
20250401,135100,3602555,4375,4375,4375,4375,0
20250401,135000,3602555,4375,4375,4375,4375,0
20250401,134900,3602555,4375,4375,4375,4375,0
20250401,134800,3602555,4375,4375,4375,4375,0
20250401,134700,3602555,4375,4375,4375,4375,0
20250401,134600,3602555,4375,4375,4375,4375,0
20250401,134500,3602555,4375,4375,4375,4375,0
20250401,134400,3602555,4375,4375,4375,4375,1
20250401,134300,3598180,4365,4365,4365,4365,0
20250401,134200,3598180,4365,4365,4365,4365,1
20250401,134100,3593815,4375,4375,4375,4375,0
20250401,134000,3593815,4375,4375,4375,4375,0
20250401,133900,3593815,4375,4375,4375,4375,0
20250401,133800,3593815,4375,4375,4375,4375,0
20250401,133700,3593815,4375,4375,4375,4375,0
20250401,133600,3593815,4375,4375,4375,4375,0
20250401,133500,3593815,4375,4375,4375,4375,0
20250401,133400,3593815,4375,4375,4375,4375,0
20250401,133300,3593815,4375,4375,4375,4375,0
20250401,133200,3593815,4375,4375,4375,4375,0
20250401,133100,3593815,4375,4375,4375,4375,0
20250401,133000,3593815,4375,4375,4375,4375,0
20250401,132900,3593815,4375,4375,4375,4375,0
20250401,132800,3593815,4375,4375,4375,4375,0
20250401,132700,3593815,4375,4375,4375,4375,0
20250401,132600,3593815,4375,4375,4375,4375,0
20250401,132500,3593815,4375,4365,4375,4365,2
20250401,132400,3585075,4375,4375,4375,4375,0
20250401,132300,3585075,4375,4375,4375,4375,0
20250401,132200,3585075,4375,4375,4375,4375,0
20250401,132100,3585075,4375,4375,4375,4375,0
20250401,132000,3585075,4375,4375,4375,4375,0
20250401,131900,3585075,4375,4375,4375,4375,0
20250401,131800,3585075,4375,4375,4375,4375,5
20250401,131700,3563200,4375,4375,4375,4375,0
20250401,131600,3563200,4375,4375,4375,4375,0
20250401,131500,3563200,4375,4375,4375,4375,0
20250401,131400,3563200,4375,4375,4375,4375,0
20250401,131300,3563200,4375,4375,4375,4375,0
20250401,131200,3563200,4375,4375,4375,4375,0
20250401,131100,3563200,4375,4375,4375,4375,0
20250401,131000,3563200,4375,4375,4375,4375,0
20250401,130900,3563200,4375,4375,4375,4375,52
20250401,130800,3335700,4365,4365,4365,4365,1
20250401,130700,3331335,4375,4375,4375,4375,0
20250401,130600,3331335,4375,4375,4375,4375,0
20250401,130500,3331335,4375,4375,4375,4375,1
20250401,130400,3326960,4365,4365,4365,4365,0
20250401,130300,3326960,4365,4365,4365,4365,0
20250401,130200,3326960,4365,4365,4365,4365,0
20250401,130100,3326960,4365,4365,4365,4365,76
20250401,130000,2995220,4360,4360,4360,4360,0
20250401,125900,2995220,4360,4360,4360,4360,0
20250401,125800,2995220,4360,4360,4360,4360,0
20250401,125700,2995220,4360,4360,4360,4360,0
20250401,125600,2995220,4360,4360,4360,4360,0
20250401,125500,2995220,4360,4360,4360,4360,0
20250401,125400,2995220,4360,4360,4360,4360,0
20250401,125300,2995220,4360,4360,4360,4360,0
20250401,125200,2995220,4360,4360,4360,4360,0
20250401,125100,2995220,4360,4360,4360,4360,1
20250401,125000,2990860,4365,4365,4365,4365,0
20250401,124900,2990860,4365,4365,4365,4365,0
20250401,124800,2990860,4365,4365,4365,4365,0
20250401,124700,2990860,4365,4365,4365,4365,0
20250401,124600,2990860,4365,4365,4365,4365,0
20250401,124500,2990860,4365,4365,4365,4365,0
20250401,124400,2990860,4365,4365,4365,4365,0
20250401,124300,2990860,4365,4365,4365,4365,0
20250401,124200,2990860,4365,4365,4365,4365,30
20250401,124100,2859910,4365,4365,4365,4365,0
20250401,124000,2859910,4365,4365,4365,4365,0
20250401,123900,2859910,4365,4365,4365,4365,1
20250401,123800,2855545,4360,4360,4360,4360,0
20250401,123700,2855545,4360,4360,4360,4360,0
20250401,123600,2855545,4360,4360,4360,4360,0
20250401,123500,2855545,4360,4360,4360,4360,0
20250401,123400,2855545,4360,4360,4360,4360,1
20250401,123300,2851185,4360,4360,4360,4360,0
20250401,123200,2851185,4360,4360,4360,4360,0
20250401,123100,2851185,4360,4360,4360,4360,0
20250401,123000,2851185,4360,4360,4360,4360,0
20250401,122900,2851185,4360,4360,4360,4360,0
20250401,122800,2851185,4360,4360,4360,4360,0
20250401,122700,2851185,4360,4360,4360,4360,0
20250401,122600,2851185,4360,4360,4360,4360,0
20250401,122500,2851185,4360,4360,4360,4360,0
20250401,122400,2851185,4360,4360,4360,4360,0
20250401,122300,2851185,4360,4360,4360,4360,0
20250401,122200,2851185,4360,4360,4360,4360,0
20250401,122100,2851185,4360,4360,4360,4360,0
20250401,122000,2851185,4360,4360,4360,4360,0
20250401,121900,2851185,4360,4360,4360,4360,0
20250401,121800,2851185,4360,4360,4360,4360,0
20250401,121700,2851185,4360,4360,4360,4360,1
20250401,121600,2846825,4360,4360,4360,4360,0
20250401,121500,2846825,4360,4360,4360,4360,0
20250401,121400,2846825,4360,4360,4360,4360,100
20250401,121300,2410825,4360,4360,4360,4360,100
20250401,121200,1974825,4365,4365,4365,4365,1
20250401,121100,1970460,4360,4360,4360,4360,100
20250401,121000,1534460,4360,4360,4360,4360,0
20250401,120900,1534460,4360,4360,4360,4360,0
20250401,120800,1534460,4360,4360,4360,4360,0
20250401,120700,1534460,4360,4360,4360,4360,0
20250401,120600,1534460,4360,4360,4360,4360,0
20250401,120500,1534460,4360,4360,4360,4360,0
20250401,120400,1534460,4360,4360,4360,4360,0
20250401,120300,1534460,4360,4360,4360,4360,0
20250401,120200,1534460,4360,4360,4360,4360,0
20250401,120100,1534460,4360,4360,4360,4360,0
20250401,120000,1534460,4360,4360,4360,4360,1
20250401,115900,1530100,4360,4360,4360,4360,2
20250401,115800,1521380,4365,4365,4365,4365,0
20250401,115700,1521380,4365,4365,4365,4365,0
20250401,115600,1521380,4365,4365,4365,4365,0
20250401,115500,1521380,4365,4365,4365,4365,0
20250401,115400,1521380,4365,4365,4365,4365,0
20250401,115300,1521380,4365,4365,4365,4365,0
20250401,115200,1521380,4365,4365,4365,4365,0
20250401,115100,1521380,4365,4365,4365,4365,1
20250401,115000,1517015,4360,4360,4360,4360,0
20250401,114900,1517015,4360,4360,4360,4360,0
20250401,114800,1517015,4360,4360,4360,4360,0
20250401,114700,1517015,4360,4360,4360,4360,0
20250401,114600,1517015,4360,4360,4360,4360,0
20250401,114500,1517015,4360,4360,4360,4360,0
20250401,114400,1517015,4360,4360,4360,4360,0
20250401,114300,1517015,4360,4360,4360,4360,1
20250401,114200,1512655,4360,4360,4360,4360,0
20250401,114100,1512655,4360,4360,4360,4360,0
20250401,114000,1512655,4360,4360,4360,4360,0
20250401,113900,1512655,4360,4360,4360,4360,0
20250401,113800,1512655,4360,4360,4360,4360,0
20250401,113700,1512655,4360,4360,4360,4360,0
20250401,113600,1512655,4360,4360,4360,4360,0
20250401,113500,1512655,4360,4360,4360,4360,0
20250401,113400,1512655,4360,4360,4360,4360,0
20250401,113300,1512655,4360,4360,4360,4360,0
20250401,113200,1512655,4360,4360,4360,4360,0
20250401,113100,1512655,4360,4360,4360,4360,0
20250401,113000,1512655,4360,4360,4360,4360,0
20250401,112900,1512655,4360,4360,4360,4360,0
20250401,112800,1512655,4360,4360,4360,4360,0
20250401,112700,1512655,4360,4360,4360,4360,0
20250401,112600,1512655,4360,4360,4360,4360,2
20250401,112500,1503935,4365,4365,4365,4365,0
20250401,112400,1503935,4365,4365,4365,4365,0
20250401,112300,1503935,4365,4365,4365,4365,0
20250401,112200,1503935,4365,4365,4365,4365,0
20250401,112100,1503935,4365,4365,4365,4365,0
20250401,112000,1503935,4365,4365,4365,4365,0
20250401,111900,1503935,4365,4365,4365,4365,0
20250401,111800,1503935,4365,4365,4365,4365,0
20250401,111700,1503935,4365,4365,4365,4365,17
20250401,111600,1429730,4355,4355,4355,4355,0
20250401,111500,1429730,4355,4355,4355,4355,0
20250401,111400,1429730,4355,4355,4355,4355,0
20250401,111300,1429730,4355,4355,4355,4355,0
20250401,111200,1429730,4355,4355,4355,4355,0
20250401,111100,1429730,4355,4355,4355,4355,0
20250401,111000,1429730,4355,4355,4355,4355,0
20250401,110900,1429730,4355,4355,4355,4355,2
20250401,110800,1421020,4365,4365,4365,4365,6
20250401,110700,1394830,4365,4365,4365,4365,0
20250401,110600,1394830,4365,4365,4365,4365,0
20250401,110500,1394830,4365,4365,4365,4365,0
20250401,110400,1394830,4365,4365,4365,4365,0
20250401,110300,1394830,4365,4365,4365,4365,0
20250401,110200,1394830,4365,4365,4365,4365,2
20250401,110100,1386100,4375,4375,4375,4375,0
20250401,110000,1386100,4375,4375,4375,4375,0
20250401,105900,1386100,4375,4375,4375,4375,0
20250401,105800,1386100,4375,4375,4375,4375,0
20250401,105700,1386100,4375,4375,4375,4375,0
20250401,105600,1386100,4375,4375,4375,4375,0
20250401,105500,1386100,4375,4375,4375,4375,0
20250401,105400,1386100,4375,4375,4375,4375,0
20250401,105300,1386100,4375,4375,4375,4375,0
20250401,105200,1386100,4375,4355,4375,4355,4
20250401,105100,1368650,4375,4375,4375,4375,0
20250401,105000,1368650,4375,4375,4375,4375,0
20250401,104900,1368650,4375,4375,4375,4375,0
20250401,104800,1368650,4375,4375,4375,4375,0
20250401,104700,1368650,4375,4375,4375,4375,0
20250401,104600,1368650,4375,4375,4375,4375,0
20250401,104500,1368650,4375,4375,4375,4375,0
20250401,104400,1368650,4375,4375,4375,4375,0
20250401,104300,1368650,4375,4375,4375,4375,0
20250401,104200,1368650,4375,4365,4375,4365,2
20250401,104100,1359910,4365,4355,4365,4355,112
20250401,104000,871050,4375,4375,4375,4375,0
20250401,103900,871050,4375,4365,4375,4365,55
20250401,103800,630955,4355,4355,4355,4355,0
20250401,103700,630955,4355,4355,4355,4355,0
20250401,103600,630955,4355,4355,4355,4355,0
20250401,103500,630955,4355,4365,4365,4355,2
20250401,103400,622235,4375,4375,4375,4375,0
20250401,103300,622235,4375,4375,4375,4375,1
20250401,103200,617860,4425,4425,4425,4425,0
20250401,103100,617860,4425,4425,4425,4425,0
20250401,103000,617860,4425,4425,4425,4425,0
20250401,102900,617860,4425,4425,4425,4425,0
20250401,102800,617860,4425,4425,4425,4425,0
20250401,102700,617860,4425,4425,4425,4425,0
20250401,102600,617860,4425,4425,4425,4425,0
20250401,102500,617860,4425,4425,4425,4425,0
20250401,102400,617860,4425,4425,4425,4425,0
20250401,102300,617860,4425,4425,4425,4425,0
20250401,102200,617860,4425,4425,4425,4425,0
20250401,102100,617860,4425,4425,4425,4425,0
20250401,102000,617860,4425,4425,4425,4425,0
20250401,101900,617860,4425,4405,4425,4405,10
20250401,101800,573640,4365,4375,4375,4365,2
20250401,101700,564900,4425,4425,4425,4425,0
20250401,101600,564900,4425,4405,4425,4405,30
20250401,101500,432355,4360,4360,4360,4360,0
20250401,101400,432355,4360,4360,4360,4360,0
20250401,101300,432355,4360,4360,4360,4360,0
20250401,101200,432355,4360,4360,4360,4360,0
20250401,101100,432355,4360,4360,4360,4360,0
20250401,101000,432355,4360,4360,4360,4360,0
20250401,100900,432355,4360,4360,4360,4360,0
20250401,100800,432355,4360,4360,4360,4360,0
20250401,100700,432355,4360,4360,4360,4360,0
20250401,100600,432355,4360,4360,4360,4360,0
20250401,100500,432355,4360,4360,4360,4360,0
20250401,100400,432355,4360,4360,4360,4360,0
20250401,100300,432355,4360,4360,4360,4360,0
20250401,100200,432355,4360,4365,4365,4360,21
20250401,100100,340785,4365,4375,4375,4365,2
20250401,100000,332045,4425,4425,4425,4425,0
20250401,095900,332045,4425,4425,4425,4425,0
20250401,095800,332045,4425,4425,4425,4425,0
20250401,095700,332045,4425,4425,4425,4425,0
20250401,095600,332045,4425,4425,4425,4425,0
20250401,095500,332045,4425,4425,4425,4425,0
20250401,095400,332045,4425,4425,4425,4425,0
20250401,095300,332045,4425,4425,4425,4425,0
20250401,095200,332045,4425,4425,4425,4425,0
20250401,095100,332045,4425,4425,4425,4425,0
20250401,095000,332045,4425,4425,4425,4425,0
20250401,094900,332045,4425,4425,4425,4425,2
20250401,094800,323195,4425,4425,4425,4425,0
20250401,094700,323195,4425,4425,4425,4425,0
20250401,094600,323195,4425,4415,4425,4415,2
20250401,094500,314355,4375,4375,4375,4375,0
20250401,094400,314355,4375,4385,4385,4375,2
20250401,094300,305595,4430,4430,4430,4430,0
20250401,094200,305595,4430,4430,4430,4430,0
20250401,094100,305595,4430,4430,4430,4430,0
20250401,094000,305595,4430,4430,4430,4430,0
20250401,093900,305595,4430,4430,4430,4430,0
20250401,093800,305595,4430,4430,4430,4430,0
20250401,093700,305595,4430,4430,4430,4430,0
20250401,093600,305595,4430,4430,4430,4430,0
20250401,093500,305595,4430,4430,4430,4430,0
20250401,093400,305595,4430,4430,4430,4430,0
20250401,093300,305595,4430,4430,4430,4430,0
20250401,093200,305595,4430,4430,4430,4430,0
20250401,093100,305595,4430,4430,4430,4430,0
20250401,093000,305595,4430,4430,4430,4430,0
20250401,092900,305595,4430,4430,4430,4430,0
20250401,092800,305595,4430,4430,4430,4430,1
20250401,092700,301165,4425,4385,4425,4385,3
20250401,092600,287970,4395,4395,4395,4395,0
20250401,092500,287970,4395,4395,4395,4395,0
20250401,092400,287970,4395,4395,4395,4395,0
20250401,092300,287970,4395,4395,4395,4395,0
20250401,092200,287970,4395,4395,4395,4395,0
20250401,092100,287970,4395,4395,4395,4395,0
20250401,092000,287970,4395,4395,4395,4395,0
20250401,091900,287970,4395,4395,4395,4395,0
20250401,091800,287970,4395,4395,4395,4395,0
20250401,091700,287970,4395,4395,4395,4395,0
20250401,091600,287970,4395,4395,4395,4395,0
20250401,091500,287970,4395,4395,4395,4395,1
20250401,091400,283575,4445,4445,4445,4445,0
20250401,091300,283575,4445,4445,4445,4445,0
20250401,091200,283575,4445,4445,4445,4445,0
20250401,091100,283575,4445,4445,4445,4445,0
20250401,091000,283575,4445,4395,4445,4395,3
20250401,090900,270300,4445,4435,4445,4435,2
20250401,090800,261420,4395,4445,4445,4395,25
20250401,090700,150480,4400,4405,4405,4400,2
20250401,090600,141675,4415,4415,4415,4415,0
20250401,090500,141675,4415,4415,4415,4415,0
20250401,090400,141675,4415,4425,4425,4415,2
20250401,090300,132835,4435,4445,4445,4435,2
20250401,090200,123955,4455,4410,4455,4405,14
20250401,090100,62220,4410,4410,4410,4410,2
20250401,090000,53400,4500,4400,4500,4400,12
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 204900 12710285 4340 4340 4340 4340 745
3 20250401 204800 12710285 4340 4340 4340 4340 0
4 20250401 204700 12710285 4340 4340 4340 4340 0
5 20250401 204600 12710285 4340 4340 4340 4340 0
6 20250401 204500 12710285 4340 4340 4340 4340 0
7 20250401 204400 12710285 4340 4340 4340 4340 0
8 20250401 204300 12710285 4340 4340 4340 4340 0
9 20250401 204200 12710285 4340 4340 4340 4340 0
10 20250401 204100 12710285 4340 4340 4340 4340 0
11 20250401 204000 12710285 4340 4340 4340 4340 0
12 20250401 203900 12710285 4340 4340 4340 4340 0
13 20250401 203800 12710285 4340 4340 4340 4340 0
14 20250401 203700 12710285 4340 4340 4340 4340 0
15 20250401 203600 12710285 4340 4340 4340 4340 0
16 20250401 203500 12710285 4340 4340 4340 4340 0
17 20250401 203400 12710285 4340 4340 4340 4340 0
18 20250401 203300 12710285 4340 4340 4340 4340 0
19 20250401 203200 12710285 4340 4340 4340 4340 0
20 20250401 203100 12710285 4340 4340 4340 4340 0
21 20250401 203000 12710285 4340 4340 4340 4340 0
22 20250401 202900 12710285 4340 4340 4340 4340 0
23 20250401 202800 12710285 4340 4340 4340 4340 0
24 20250401 202700 12710285 4340 4340 4340 4340 0
25 20250401 202600 12710285 4340 4340 4340 4340 0
26 20250401 202500 12710285 4340 4340 4340 4340 0
27 20250401 202400 12710285 4340 4340 4340 4340 0
28 20250401 202300 12710285 4340 4340 4340 4340 0
29 20250401 202200 12710285 4340 4340 4340 4340 0
30 20250401 202100 12710285 4340 4340 4340 4340 0
31 20250401 202000 12710285 4340 4340 4340 4340 0
32 20250401 201900 12710285 4340 4340 4340 4340 745
33 20250401 201800 12710285 4340 4340 4340 4340 0
34 20250401 201700 12710285 4340 4340 4340 4340 0
35 20250401 201600 12710285 4340 4340 4340 4340 0
36 20250401 201500 12710285 4340 4340 4340 4340 0
37 20250401 201400 12710285 4340 4340 4340 4340 0
38 20250401 201300 12710285 4340 4340 4340 4340 0
39 20250401 201200 12710285 4340 4340 4340 4340 0
40 20250401 201100 12710285 4340 4340 4340 4340 0
41 20250401 201000 12710285 4340 4340 4340 4340 0
42 20250401 200900 12710285 4340 4340 4340 4340 0
43 20250401 200800 12710285 4340 4340 4340 4340 0
44 20250401 200700 12710285 4340 4340 4340 4340 0
45 20250401 200600 12710285 4340 4340 4340 4340 0
46 20250401 200500 12710285 4340 4340 4340 4340 0
47 20250401 200400 12710285 4340 4340 4340 4340 0
48 20250401 200300 12710285 4340 4340 4340 4340 0
49 20250401 200200 12710285 4340 4340 4340 4340 0
50 20250401 200100 12710285 4340 4340 4340 4340 0
51 20250401 200000 12710285 4340 4340 4340 4340 0
52 20250401 195900 12710285 4340 4340 4340 4340 0
53 20250401 195800 12710285 4340 4340 4340 4340 0
54 20250401 195700 12710285 4340 4340 4340 4340 0
55 20250401 195600 12710285 4340 4340 4340 4340 0
56 20250401 195500 12710285 4340 4340 4340 4340 0
57 20250401 195400 12710285 4340 4340 4340 4340 0
58 20250401 195300 12710285 4340 4340 4340 4340 0
59 20250401 195200 12710285 4340 4340 4340 4340 0
60 20250401 195100 12710285 4340 4340 4340 4340 0
61 20250401 195000 12710285 4340 4340 4340 4340 0
62 20250401 194900 12710285 4340 4340 4340 4340 745
63 20250401 194800 12710285 4340 4340 4340 4340 0
64 20250401 194700 12710285 4340 4340 4340 4340 0
65 20250401 194600 12710285 4340 4340 4340 4340 0
66 20250401 194500 12710285 4340 4340 4340 4340 0
67 20250401 194400 12710285 4340 4340 4340 4340 0
68 20250401 194300 12710285 4340 4340 4340 4340 0
69 20250401 194200 12710285 4340 4340 4340 4340 0
70 20250401 194100 12710285 4340 4340 4340 4340 0
71 20250401 194000 12710285 4340 4340 4340 4340 0
72 20250401 193900 12710285 4340 4340 4340 4340 0
73 20250401 193800 12710285 4340 4340 4340 4340 0
74 20250401 193700 12710285 4340 4340 4340 4340 0
75 20250401 193600 12710285 4340 4340 4340 4340 0
76 20250401 193500 12710285 4340 4340 4340 4340 0
77 20250401 193400 12710285 4340 4340 4340 4340 0
78 20250401 193300 12710285 4340 4340 4340 4340 0
79 20250401 193200 12710285 4340 4340 4340 4340 0
80 20250401 193100 12710285 4340 4340 4340 4340 0
81 20250401 193000 12710285 4340 4340 4340 4340 0
82 20250401 192900 12710285 4340 4340 4340 4340 0
83 20250401 192800 12710285 4340 4340 4340 4340 0
84 20250401 192700 12710285 4340 4340 4340 4340 0
85 20250401 192600 12710285 4340 4340 4340 4340 0
86 20250401 192500 12710285 4340 4340 4340 4340 0
87 20250401 192400 12710285 4340 4340 4340 4340 0
88 20250401 192300 12710285 4340 4340 4340 4340 0
89 20250401 192200 12710285 4340 4340 4340 4340 0
90 20250401 192100 12710285 4340 4340 4340 4340 0
91 20250401 192000 12710285 4340 4340 4340 4340 0
92 20250401 191900 12710285 4340 4340 4340 4340 745
93 20250401 191800 12710285 4340 4340 4340 4340 0
94 20250401 191700 12710285 4340 4340 4340 4340 0
95 20250401 191600 12710285 4340 4340 4340 4340 0
96 20250401 191500 12710285 4340 4340 4340 4340 0
97 20250401 191400 12710285 4340 4340 4340 4340 0
98 20250401 191300 12710285 4340 4340 4340 4340 0
99 20250401 191200 12710285 4340 4340 4340 4340 0
100 20250401 191100 12710285 4340 4340 4340 4340 0
101 20250401 191000 12710285 4340 4340 4340 4340 0
102 20250401 190900 12710285 4340 4340 4340 4340 0
103 20250401 190800 12710285 4340 4340 4340 4340 0
104 20250401 190700 12710285 4340 4340 4340 4340 0
105 20250401 190600 12710285 4340 4340 4340 4340 0
106 20250401 190500 12710285 4340 4340 4340 4340 0
107 20250401 190400 12710285 4340 4340 4340 4340 0
108 20250401 190300 12710285 4340 4340 4340 4340 0
109 20250401 190200 12710285 4340 4340 4340 4340 0
110 20250401 190100 12710285 4340 4340 4340 4340 0
111 20250401 190000 12710285 4340 4340 4340 4340 0
112 20250401 185900 12710285 4340 4340 4340 4340 0
113 20250401 185800 12710285 4340 4340 4340 4340 0
114 20250401 185700 12710285 4340 4340 4340 4340 0
115 20250401 185600 12710285 4340 4340 4340 4340 0
116 20250401 185500 12710285 4340 4340 4340 4340 0
117 20250401 185400 12710285 4340 4340 4340 4340 0
118 20250401 185300 12710285 4340 4340 4340 4340 0
119 20250401 185200 12710285 4340 4340 4340 4340 0
120 20250401 185100 12710285 4340 4340 4340 4340 0
121 20250401 185000 12710285 4340 4340 4340 4340 0
122 20250401 184900 12710285 4340 4340 4340 4340 745
123 20250401 184800 12710285 4340 4340 4340 4340 0
124 20250401 184700 12710285 4340 4340 4340 4340 0
125 20250401 184600 12710285 4340 4340 4340 4340 0
126 20250401 184500 12710285 4340 4340 4340 4340 0
127 20250401 184400 12710285 4340 4340 4340 4340 0
128 20250401 184300 12710285 4340 4340 4340 4340 0
129 20250401 184200 12710285 4340 4340 4340 4340 0
130 20250401 184100 12710285 4340 4340 4340 4340 0
131 20250401 184000 12710285 4340 4340 4340 4340 0
132 20250401 183900 12710285 4340 4340 4340 4340 0
133 20250401 183800 12710285 4340 4340 4340 4340 0
134 20250401 183700 12710285 4340 4340 4340 4340 0
135 20250401 183600 12710285 4340 4340 4340 4340 0
136 20250401 183500 12710285 4340 4340 4340 4340 0
137 20250401 183400 12710285 4340 4340 4340 4340 0
138 20250401 183300 12710285 4340 4340 4340 4340 0
139 20250401 183200 12710285 4340 4340 4340 4340 0
140 20250401 183100 12710285 4340 4340 4340 4340 0
141 20250401 183000 12710285 4340 4340 4340 4340 0
142 20250401 182900 12710285 4340 4340 4340 4340 0
143 20250401 182800 12710285 4340 4340 4340 4340 0
144 20250401 182700 12710285 4340 4340 4340 4340 0
145 20250401 182600 12710285 4340 4340 4340 4340 0
146 20250401 182500 12710285 4340 4340 4340 4340 0
147 20250401 182400 12710285 4340 4340 4340 4340 0
148 20250401 182300 12710285 4340 4340 4340 4340 0
149 20250401 182200 12710285 4340 4340 4340 4340 0
150 20250401 182100 12710285 4340 4340 4340 4340 0
151 20250401 182000 12710285 4340 4340 4340 4340 0
152 20250401 181900 12710285 4340 4340 4340 4340 745
153 20250401 181800 12710285 4340 4340 4340 4340 0
154 20250401 181700 12710285 4340 4340 4340 4340 0
155 20250401 181600 12710285 4340 4340 4340 4340 0
156 20250401 181500 12710285 4340 4340 4340 4340 0
157 20250401 181400 12710285 4340 4340 4340 4340 0
158 20250401 181300 12710285 4340 4340 4340 4340 0
159 20250401 181200 12710285 4340 4340 4340 4340 0
160 20250401 181100 12710285 4340 4340 4340 4340 0
161 20250401 181000 12710285 4340 4340 4340 4340 0
162 20250401 180900 12710285 4340 4340 4340 4340 0
163 20250401 180800 12710285 4340 4340 4340 4340 0
164 20250401 180700 12710285 4340 4340 4340 4340 0
165 20250401 180600 12710285 4340 4340 4340 4340 0
166 20250401 180500 12710285 4340 4340 4340 4340 0
167 20250401 180400 12710285 4340 4340 4340 4340 0
168 20250401 180300 12710285 4340 4340 4340 4340 0
169 20250401 180200 12710285 4340 4340 4340 4340 0
170 20250401 180100 12710285 4340 4340 4340 4340 0
171 20250401 180000 12710285 4340 4340 4340 4340 0
172 20250401 175900 12710285 4340 4340 4340 4340 0
173 20250401 175800 12710285 4340 4340 4340 4340 0
174 20250401 175700 12710285 4340 4340 4340 4340 0
175 20250401 175600 12710285 4340 4340 4340 4340 0
176 20250401 175500 12710285 4340 4340 4340 4340 0
177 20250401 175400 12710285 4340 4340 4340 4340 0
178 20250401 175300 12710285 4340 4340 4340 4340 0
179 20250401 175200 12710285 4340 4340 4340 4340 0
180 20250401 175100 12710285 4340 4340 4340 4340 0
181 20250401 175000 12710285 4340 4340 4340 4340 0
182 20250401 174900 12710285 4340 4340 4340 4340 745
183 20250401 174800 12710285 4340 4340 4340 4340 0
184 20250401 174700 12710285 4340 4340 4340 4340 0
185 20250401 174600 12710285 4340 4340 4340 4340 0
186 20250401 174500 12710285 4340 4340 4340 4340 0
187 20250401 174400 12710285 4340 4340 4340 4340 0
188 20250401 174300 12710285 4340 4340 4340 4340 0
189 20250401 174200 12710285 4340 4340 4340 4340 0
190 20250401 174100 12710285 4340 4340 4340 4340 0
191 20250401 174000 12710285 4340 4340 4340 4340 0
192 20250401 173900 12710285 4340 4340 4340 4340 0
193 20250401 173800 12710285 4340 4340 4340 4340 0
194 20250401 173700 12710285 4340 4340 4340 4340 0
195 20250401 173600 12710285 4340 4340 4340 4340 0
196 20250401 173500 12710285 4340 4340 4340 4340 0
197 20250401 173400 12710285 4340 4340 4340 4340 0
198 20250401 173300 12710285 4340 4340 4340 4340 0
199 20250401 173200 12710285 4340 4340 4340 4340 0
200 20250401 173100 12710285 4340 4340 4340 4340 0
201 20250401 173000 12710285 4340 4340 4340 4340 0
202 20250401 172900 12710285 4340 4340 4340 4340 0
203 20250401 172800 12710285 4340 4340 4340 4340 0
204 20250401 172700 12710285 4340 4340 4340 4340 0
205 20250401 172600 12710285 4340 4340 4340 4340 0
206 20250401 172500 12710285 4340 4340 4340 4340 0
207 20250401 172400 12710285 4340 4340 4340 4340 0
208 20250401 172300 12710285 4340 4340 4340 4340 0
209 20250401 172200 12710285 4340 4340 4340 4340 0
210 20250401 172100 12710285 4340 4340 4340 4340 0
211 20250401 172000 12710285 4340 4340 4340 4340 0
212 20250401 171900 12710285 4340 4340 4340 4340 745
213 20250401 171800 12710285 4340 4340 4340 4340 0
214 20250401 171700 12710285 4340 4340 4340 4340 0
215 20250401 171600 12710285 4340 4340 4340 4340 0
216 20250401 171500 12710285 4340 4340 4340 4340 0
217 20250401 171400 12710285 4340 4340 4340 4340 0
218 20250401 171300 12710285 4340 4340 4340 4340 0
219 20250401 171200 12710285 4340 4340 4340 4340 0
220 20250401 171100 12710285 4340 4340 4340 4340 0
221 20250401 171000 12710285 4340 4340 4340 4340 0
222 20250401 170900 12710285 4340 4340 4340 4340 0
223 20250401 170800 12710285 4340 4340 4340 4340 0
224 20250401 170700 12710285 4340 4340 4340 4340 0
225 20250401 170600 12710285 4340 4340 4340 4340 0
226 20250401 170500 12710285 4340 4340 4340 4340 0
227 20250401 170400 12710285 4340 4340 4340 4340 0
228 20250401 170300 12710285 4340 4340 4340 4340 0
229 20250401 170200 12710285 4340 4340 4340 4340 0
230 20250401 170100 12710285 4340 4340 4340 4340 0
231 20250401 170000 12710285 4340 4340 4340 4340 0
232 20250401 165900 12710285 4340 4340 4340 4340 0
233 20250401 165800 12710285 4340 4340 4340 4340 0
234 20250401 165700 12710285 4340 4340 4340 4340 0
235 20250401 165600 12710285 4340 4340 4340 4340 0
236 20250401 165500 12710285 4340 4340 4340 4340 0
237 20250401 165400 12710285 4340 4340 4340 4340 0
238 20250401 165300 12710285 4340 4340 4340 4340 0
239 20250401 165200 12710285 4340 4340 4340 4340 0
240 20250401 165100 12710285 4340 4340 4340 4340 0
241 20250401 165000 12710285 4340 4340 4340 4340 0
242 20250401 164900 12710285 4340 4340 4340 4340 745
243 20250401 164800 12710285 4340 4340 4340 4340 0
244 20250401 164700 12710285 4340 4340 4340 4340 0
245 20250401 164600 12710285 4340 4340 4340 4340 0
246 20250401 164500 12710285 4340 4340 4340 4340 0
247 20250401 164400 12710285 4340 4340 4340 4340 0
248 20250401 164300 12710285 4340 4340 4340 4340 0
249 20250401 164200 12710285 4340 4340 4340 4340 0
250 20250401 164100 12710285 4340 4340 4340 4340 0
251 20250401 164000 12710285 4340 4340 4340 4340 0
252 20250401 163900 12710285 4340 4340 4340 4340 0
253 20250401 163800 12710285 4340 4340 4340 4340 0
254 20250401 163700 12710285 4340 4340 4340 4340 0
255 20250401 163600 12710285 4340 4340 4340 4340 0
256 20250401 163500 12710285 4340 4340 4340 4340 0
257 20250401 163400 12710285 4340 4340 4340 4340 0
258 20250401 163300 12710285 4340 4340 4340 4340 0
259 20250401 163200 12710285 4340 4340 4340 4340 0
260 20250401 163100 12710285 4340 4340 4340 4340 0
261 20250401 163000 12710285 4340 4340 4340 4340 0
262 20250401 162900 12710285 4340 4340 4340 4340 0
263 20250401 162800 12710285 4340 4340 4340 4340 0
264 20250401 162700 12710285 4340 4340 4340 4340 0
265 20250401 162600 12710285 4340 4340 4340 4340 0
266 20250401 162500 12710285 4340 4340 4340 4340 0
267 20250401 162400 12710285 4340 4340 4340 4340 0
268 20250401 162300 12710285 4340 4340 4340 4340 0
269 20250401 162200 12710285 4340 4340 4340 4340 0
270 20250401 162100 12710285 4340 4340 4340 4340 0
271 20250401 162000 12710285 4340 4340 4340 4340 0
272 20250401 161900 12710285 4340 4340 4340 4340 745
273 20250401 161800 12710285 4340 4340 4340 4340 0
274 20250401 161700 12710285 4340 4340 4340 4340 0
275 20250401 161600 12710285 4340 4340 4340 4340 0
276 20250401 161500 12710285 4340 4340 4340 4340 0
277 20250401 161400 12710285 4340 4340 4340 4340 0
278 20250401 161300 12710285 4340 4340 4340 4340 0
279 20250401 161200 12710285 4340 4340 4340 4340 0
280 20250401 161100 12710285 4340 4340 4340 4340 0
281 20250401 161000 12710285 4340 4340 4340 4340 0
282 20250401 160900 12710285 4340 4340 4340 4340 0
283 20250401 160800 12710285 4340 4340 4340 4340 0
284 20250401 160700 12710285 4340 4340 4340 4340 0
285 20250401 160600 12710285 4340 4340 4340 4340 0
286 20250401 160500 12710285 4340 4340 4340 4340 0
287 20250401 160400 12710285 4340 4340 4340 4340 0
288 20250401 160300 12710285 4340 4340 4340 4340 0
289 20250401 160200 12710285 4340 4340 4340 4340 0
290 20250401 160100 12710285 4340 4340 4340 4340 0
291 20250401 160000 12710285 4340 4340 4340 4340 0
292 20250401 155900 12710285 4340 4340 4340 4340 0
293 20250401 155800 12710285 4340 4340 4340 4340 0
294 20250401 155700 12710285 4340 4340 4340 4340 0
295 20250401 155600 12710285 4340 4340 4340 4340 0
296 20250401 155500 12710285 4340 4340 4340 4340 0
297 20250401 155400 12710285 4340 4340 4340 4340 0
298 20250401 155300 12710285 4340 4340 4340 4340 0
299 20250401 155200 12710285 4340 4340 4340 4340 0
300 20250401 155100 12710285 4340 4340 4340 4340 0
301 20250401 155000 12710285 4340 4340 4340 4340 0
302 20250401 154900 12710285 4340 4340 4340 4340 745
303 20250401 154800 12710285 4340 4340 4340 4340 0
304 20250401 154700 12710285 4340 4340 4340 4340 0
305 20250401 154600 12710285 4340 4340 4340 4340 0
306 20250401 154500 12710285 4340 4340 4340 4340 0
307 20250401 154400 12710285 4340 4340 4340 4340 0
308 20250401 154300 12710285 4340 4340 4340 4340 0
309 20250401 154200 12710285 4340 4340 4340 4340 0
310 20250401 154100 12710285 4340 4340 4340 4340 0
311 20250401 154000 12710285 4340 4340 4340 4340 0
312 20250401 153900 12710285 4340 4340 4340 4340 0
313 20250401 153800 12710285 4340 4340 4340 4340 0
314 20250401 153700 12710285 4340 4340 4340 4340 0
315 20250401 153600 12710285 4340 4340 4340 4340 0
316 20250401 153500 12710285 4340 4340 4340 4340 0
317 20250401 153400 12710285 4340 4340 4340 4340 0
318 20250401 153300 12710285 4340 4340 4340 4340 0
319 20250401 153200 12710285 4340 4340 4340 4340 0
320 20250401 153100 12710285 4340 4340 4340 4340 0
321 20250401 153000 12710285 4340 4340 4340 4340 745
322 20250401 152900 9476985 4390 4390 4390 4390 0
323 20250401 152800 9476985 4390 4390 4390 4390 0
324 20250401 152700 9476985 4390 4390 4390 4390 0
325 20250401 152600 9476985 4390 4390 4390 4390 0
326 20250401 152500 9476985 4390 4390 4390 4390 0
327 20250401 152400 9476985 4390 4390 4390 4390 0
328 20250401 152300 9476985 4390 4390 4390 4390 0
329 20250401 152200 9476985 4390 4390 4390 4390 0
330 20250401 152100 9476985 4390 4390 4390 4390 0
331 20250401 152000 9476985 4390 4390 4390 4390 0
332 20250401 151900 9476985 4390 4390 4390 4390 0
333 20250401 151800 9476985 4390 4390 4390 4390 0
334 20250401 151700 9476985 4390 4390 4390 4390 0
335 20250401 151600 9476985 4390 4390 4390 4390 0
336 20250401 151500 9476985 4390 4390 4390 4390 0
337 20250401 151400 9476985 4390 4390 4390 4390 0
338 20250401 151300 9476985 4390 4390 4390 4390 0
339 20250401 151200 9476985 4390 4370 4390 4370 2
340 20250401 151100 9468225 4370 4370 4370 4370 0
341 20250401 151000 9468225 4370 4370 4370 4370 1
342 20250401 150900 9463855 4370 4370 4370 4370 2
343 20250401 150800 9455115 4370 4370 4370 4370 0
344 20250401 150700 9455115 4370 4370 4370 4370 0
345 20250401 150600 9455115 4370 4370 4370 4370 0
346 20250401 150500 9455115 4370 4370 4370 4370 0
347 20250401 150400 9455115 4370 4370 4370 4370 0
348 20250401 150300 9455115 4370 4370 4370 4370 0
349 20250401 150200 9455115 4370 4370 4370 4370 0
350 20250401 150100 9455115 4370 4370 4370 4370 0
351 20250401 150000 9455115 4370 4370 4370 4370 24
352 20250401 145900 9350235 4385 4385 4385 4385 0
353 20250401 145800 9350235 4385 4385 4385 4385 0
354 20250401 145700 9350235 4385 4385 4385 4385 0
355 20250401 145600 9350235 4385 4380 4385 4365 243
356 20250401 145500 8289485 4355 4355 4355 4355 0
357 20250401 145400 8289485 4355 4355 4355 4355 0
358 20250401 145300 8289485 4355 4355 4355 4355 0
359 20250401 145200 8289485 4355 4355 4355 4355 0
360 20250401 145100 8289485 4355 4355 4355 4355 0
361 20250401 145000 8289485 4355 4355 4355 4355 1
362 20250401 144900 8285130 4385 4385 4385 4385 0
363 20250401 144800 8285130 4385 4385 4385 4385 0
364 20250401 144700 8285130 4385 4385 4385 4385 0
365 20250401 144600 8285130 4385 4385 4385 4385 0
366 20250401 144500 8285130 4385 4385 4385 4385 0
367 20250401 144400 8285130 4385 4385 4385 4385 0
368 20250401 144300 8285130 4385 4385 4385 4385 0
369 20250401 144200 8285130 4385 4385 4385 4385 0
370 20250401 144100 8285130 4385 4385 4385 4385 0
371 20250401 144000 8285130 4385 4385 4385 4385 0
372 20250401 143900 8285130 4385 4385 4385 4385 0
373 20250401 143800 8285130 4385 4385 4385 4385 0
374 20250401 143700 8285130 4385 4385 4385 4385 0
375 20250401 143600 8285130 4385 4385 4385 4385 0
376 20250401 143500 8285130 4385 4385 4385 4385 0
377 20250401 143400 8285130 4385 4385 4385 4385 0
378 20250401 143300 8285130 4385 4355 4385 4355 3
379 20250401 143200 8272010 4385 4385 4385 4385 0
380 20250401 143100 8272010 4385 4385 4385 4385 34
381 20250401 143000 8122920 4390 4390 4390 4390 0
382 20250401 142900 8122920 4390 4390 4390 4390 0
383 20250401 142800 8122920 4390 4355 4390 4355 401
384 20250401 142700 6375035 4355 4355 4355 4355 0
385 20250401 142600 6375035 4355 4355 4355 4355 0
386 20250401 142500 6375035 4355 4355 4355 4355 0
387 20250401 142400 6375035 4355 4355 4355 4355 0
388 20250401 142300 6375035 4355 4355 4355 4355 0
389 20250401 142200 6375035 4355 4355 4355 4355 0
390 20250401 142100 6375035 4355 4355 4355 4355 0
391 20250401 142000 6375035 4355 4355 4355 4355 0
392 20250401 141900 6375035 4355 4355 4355 4355 0
393 20250401 141800 6375035 4355 4355 4355 4355 1
394 20250401 141700 6370680 4350 4350 4350 4350 0
395 20250401 141600 6370680 4350 4350 4350 4350 1
396 20250401 141500 6366330 4355 4355 4355 4355 0
397 20250401 141400 6366330 4355 4355 4355 4355 0
398 20250401 141300 6366330 4355 4355 4355 4355 0
399 20250401 141200 6366330 4355 4355 4355 4355 18
400 20250401 141100 6287940 4355 4355 4355 4355 0
401 20250401 141000 6287940 4355 4355 4355 4355 0
402 20250401 140900 6287940 4355 4355 4355 4355 134
403 20250401 140800 5704370 4355 4355 4355 4355 36
404 20250401 140700 5547590 4375 4375 4375 4375 0
405 20250401 140600 5547590 4375 4375 4375 4375 0
406 20250401 140500 5547590 4375 4375 4375 4375 0
407 20250401 140400 5547590 4375 4375 4375 4375 2
408 20250401 140300 5538840 4365 4360 4365 4360 359
409 20250401 140200 3973595 4370 4365 4370 4365 83
410 20250401 140100 3611295 4375 4375 4375 4375 0
411 20250401 140000 3611295 4375 4375 4375 4375 0
412 20250401 135900 3611295 4375 4365 4375 4365 2
413 20250401 135800 3602555 4375 4375 4375 4375 0
414 20250401 135700 3602555 4375 4375 4375 4375 0
415 20250401 135600 3602555 4375 4375 4375 4375 0
416 20250401 135500 3602555 4375 4375 4375 4375 0
417 20250401 135400 3602555 4375 4375 4375 4375 0
418 20250401 135300 3602555 4375 4375 4375 4375 0
419 20250401 135200 3602555 4375 4375 4375 4375 0
420 20250401 135100 3602555 4375 4375 4375 4375 0
421 20250401 135000 3602555 4375 4375 4375 4375 0
422 20250401 134900 3602555 4375 4375 4375 4375 0
423 20250401 134800 3602555 4375 4375 4375 4375 0
424 20250401 134700 3602555 4375 4375 4375 4375 0
425 20250401 134600 3602555 4375 4375 4375 4375 0
426 20250401 134500 3602555 4375 4375 4375 4375 0
427 20250401 134400 3602555 4375 4375 4375 4375 1
428 20250401 134300 3598180 4365 4365 4365 4365 0
429 20250401 134200 3598180 4365 4365 4365 4365 1
430 20250401 134100 3593815 4375 4375 4375 4375 0
431 20250401 134000 3593815 4375 4375 4375 4375 0
432 20250401 133900 3593815 4375 4375 4375 4375 0
433 20250401 133800 3593815 4375 4375 4375 4375 0
434 20250401 133700 3593815 4375 4375 4375 4375 0
435 20250401 133600 3593815 4375 4375 4375 4375 0
436 20250401 133500 3593815 4375 4375 4375 4375 0
437 20250401 133400 3593815 4375 4375 4375 4375 0
438 20250401 133300 3593815 4375 4375 4375 4375 0
439 20250401 133200 3593815 4375 4375 4375 4375 0
440 20250401 133100 3593815 4375 4375 4375 4375 0
441 20250401 133000 3593815 4375 4375 4375 4375 0
442 20250401 132900 3593815 4375 4375 4375 4375 0
443 20250401 132800 3593815 4375 4375 4375 4375 0
444 20250401 132700 3593815 4375 4375 4375 4375 0
445 20250401 132600 3593815 4375 4375 4375 4375 0
446 20250401 132500 3593815 4375 4365 4375 4365 2
447 20250401 132400 3585075 4375 4375 4375 4375 0
448 20250401 132300 3585075 4375 4375 4375 4375 0
449 20250401 132200 3585075 4375 4375 4375 4375 0
450 20250401 132100 3585075 4375 4375 4375 4375 0
451 20250401 132000 3585075 4375 4375 4375 4375 0
452 20250401 131900 3585075 4375 4375 4375 4375 0
453 20250401 131800 3585075 4375 4375 4375 4375 5
454 20250401 131700 3563200 4375 4375 4375 4375 0
455 20250401 131600 3563200 4375 4375 4375 4375 0
456 20250401 131500 3563200 4375 4375 4375 4375 0
457 20250401 131400 3563200 4375 4375 4375 4375 0
458 20250401 131300 3563200 4375 4375 4375 4375 0
459 20250401 131200 3563200 4375 4375 4375 4375 0
460 20250401 131100 3563200 4375 4375 4375 4375 0
461 20250401 131000 3563200 4375 4375 4375 4375 0
462 20250401 130900 3563200 4375 4375 4375 4375 52
463 20250401 130800 3335700 4365 4365 4365 4365 1
464 20250401 130700 3331335 4375 4375 4375 4375 0
465 20250401 130600 3331335 4375 4375 4375 4375 0
466 20250401 130500 3331335 4375 4375 4375 4375 1
467 20250401 130400 3326960 4365 4365 4365 4365 0
468 20250401 130300 3326960 4365 4365 4365 4365 0
469 20250401 130200 3326960 4365 4365 4365 4365 0
470 20250401 130100 3326960 4365 4365 4365 4365 76
471 20250401 130000 2995220 4360 4360 4360 4360 0
472 20250401 125900 2995220 4360 4360 4360 4360 0
473 20250401 125800 2995220 4360 4360 4360 4360 0
474 20250401 125700 2995220 4360 4360 4360 4360 0
475 20250401 125600 2995220 4360 4360 4360 4360 0
476 20250401 125500 2995220 4360 4360 4360 4360 0
477 20250401 125400 2995220 4360 4360 4360 4360 0
478 20250401 125300 2995220 4360 4360 4360 4360 0
479 20250401 125200 2995220 4360 4360 4360 4360 0
480 20250401 125100 2995220 4360 4360 4360 4360 1
481 20250401 125000 2990860 4365 4365 4365 4365 0
482 20250401 124900 2990860 4365 4365 4365 4365 0
483 20250401 124800 2990860 4365 4365 4365 4365 0
484 20250401 124700 2990860 4365 4365 4365 4365 0
485 20250401 124600 2990860 4365 4365 4365 4365 0
486 20250401 124500 2990860 4365 4365 4365 4365 0
487 20250401 124400 2990860 4365 4365 4365 4365 0
488 20250401 124300 2990860 4365 4365 4365 4365 0
489 20250401 124200 2990860 4365 4365 4365 4365 30
490 20250401 124100 2859910 4365 4365 4365 4365 0
491 20250401 124000 2859910 4365 4365 4365 4365 0
492 20250401 123900 2859910 4365 4365 4365 4365 1
493 20250401 123800 2855545 4360 4360 4360 4360 0
494 20250401 123700 2855545 4360 4360 4360 4360 0
495 20250401 123600 2855545 4360 4360 4360 4360 0
496 20250401 123500 2855545 4360 4360 4360 4360 0
497 20250401 123400 2855545 4360 4360 4360 4360 1
498 20250401 123300 2851185 4360 4360 4360 4360 0
499 20250401 123200 2851185 4360 4360 4360 4360 0
500 20250401 123100 2851185 4360 4360 4360 4360 0
501 20250401 123000 2851185 4360 4360 4360 4360 0
502 20250401 122900 2851185 4360 4360 4360 4360 0
503 20250401 122800 2851185 4360 4360 4360 4360 0
504 20250401 122700 2851185 4360 4360 4360 4360 0
505 20250401 122600 2851185 4360 4360 4360 4360 0
506 20250401 122500 2851185 4360 4360 4360 4360 0
507 20250401 122400 2851185 4360 4360 4360 4360 0
508 20250401 122300 2851185 4360 4360 4360 4360 0
509 20250401 122200 2851185 4360 4360 4360 4360 0
510 20250401 122100 2851185 4360 4360 4360 4360 0
511 20250401 122000 2851185 4360 4360 4360 4360 0
512 20250401 121900 2851185 4360 4360 4360 4360 0
513 20250401 121800 2851185 4360 4360 4360 4360 0
514 20250401 121700 2851185 4360 4360 4360 4360 1
515 20250401 121600 2846825 4360 4360 4360 4360 0
516 20250401 121500 2846825 4360 4360 4360 4360 0
517 20250401 121400 2846825 4360 4360 4360 4360 100
518 20250401 121300 2410825 4360 4360 4360 4360 100
519 20250401 121200 1974825 4365 4365 4365 4365 1
520 20250401 121100 1970460 4360 4360 4360 4360 100
521 20250401 121000 1534460 4360 4360 4360 4360 0
522 20250401 120900 1534460 4360 4360 4360 4360 0
523 20250401 120800 1534460 4360 4360 4360 4360 0
524 20250401 120700 1534460 4360 4360 4360 4360 0
525 20250401 120600 1534460 4360 4360 4360 4360 0
526 20250401 120500 1534460 4360 4360 4360 4360 0
527 20250401 120400 1534460 4360 4360 4360 4360 0
528 20250401 120300 1534460 4360 4360 4360 4360 0
529 20250401 120200 1534460 4360 4360 4360 4360 0
530 20250401 120100 1534460 4360 4360 4360 4360 0
531 20250401 120000 1534460 4360 4360 4360 4360 1
532 20250401 115900 1530100 4360 4360 4360 4360 2
533 20250401 115800 1521380 4365 4365 4365 4365 0
534 20250401 115700 1521380 4365 4365 4365 4365 0
535 20250401 115600 1521380 4365 4365 4365 4365 0
536 20250401 115500 1521380 4365 4365 4365 4365 0
537 20250401 115400 1521380 4365 4365 4365 4365 0
538 20250401 115300 1521380 4365 4365 4365 4365 0
539 20250401 115200 1521380 4365 4365 4365 4365 0
540 20250401 115100 1521380 4365 4365 4365 4365 1
541 20250401 115000 1517015 4360 4360 4360 4360 0
542 20250401 114900 1517015 4360 4360 4360 4360 0
543 20250401 114800 1517015 4360 4360 4360 4360 0
544 20250401 114700 1517015 4360 4360 4360 4360 0
545 20250401 114600 1517015 4360 4360 4360 4360 0
546 20250401 114500 1517015 4360 4360 4360 4360 0
547 20250401 114400 1517015 4360 4360 4360 4360 0
548 20250401 114300 1517015 4360 4360 4360 4360 1
549 20250401 114200 1512655 4360 4360 4360 4360 0
550 20250401 114100 1512655 4360 4360 4360 4360 0
551 20250401 114000 1512655 4360 4360 4360 4360 0
552 20250401 113900 1512655 4360 4360 4360 4360 0
553 20250401 113800 1512655 4360 4360 4360 4360 0
554 20250401 113700 1512655 4360 4360 4360 4360 0
555 20250401 113600 1512655 4360 4360 4360 4360 0
556 20250401 113500 1512655 4360 4360 4360 4360 0
557 20250401 113400 1512655 4360 4360 4360 4360 0
558 20250401 113300 1512655 4360 4360 4360 4360 0
559 20250401 113200 1512655 4360 4360 4360 4360 0
560 20250401 113100 1512655 4360 4360 4360 4360 0
561 20250401 113000 1512655 4360 4360 4360 4360 0
562 20250401 112900 1512655 4360 4360 4360 4360 0
563 20250401 112800 1512655 4360 4360 4360 4360 0
564 20250401 112700 1512655 4360 4360 4360 4360 0
565 20250401 112600 1512655 4360 4360 4360 4360 2
566 20250401 112500 1503935 4365 4365 4365 4365 0
567 20250401 112400 1503935 4365 4365 4365 4365 0
568 20250401 112300 1503935 4365 4365 4365 4365 0
569 20250401 112200 1503935 4365 4365 4365 4365 0
570 20250401 112100 1503935 4365 4365 4365 4365 0
571 20250401 112000 1503935 4365 4365 4365 4365 0
572 20250401 111900 1503935 4365 4365 4365 4365 0
573 20250401 111800 1503935 4365 4365 4365 4365 0
574 20250401 111700 1503935 4365 4365 4365 4365 17
575 20250401 111600 1429730 4355 4355 4355 4355 0
576 20250401 111500 1429730 4355 4355 4355 4355 0
577 20250401 111400 1429730 4355 4355 4355 4355 0
578 20250401 111300 1429730 4355 4355 4355 4355 0
579 20250401 111200 1429730 4355 4355 4355 4355 0
580 20250401 111100 1429730 4355 4355 4355 4355 0
581 20250401 111000 1429730 4355 4355 4355 4355 0
582 20250401 110900 1429730 4355 4355 4355 4355 2
583 20250401 110800 1421020 4365 4365 4365 4365 6
584 20250401 110700 1394830 4365 4365 4365 4365 0
585 20250401 110600 1394830 4365 4365 4365 4365 0
586 20250401 110500 1394830 4365 4365 4365 4365 0
587 20250401 110400 1394830 4365 4365 4365 4365 0
588 20250401 110300 1394830 4365 4365 4365 4365 0
589 20250401 110200 1394830 4365 4365 4365 4365 2
590 20250401 110100 1386100 4375 4375 4375 4375 0
591 20250401 110000 1386100 4375 4375 4375 4375 0
592 20250401 105900 1386100 4375 4375 4375 4375 0
593 20250401 105800 1386100 4375 4375 4375 4375 0
594 20250401 105700 1386100 4375 4375 4375 4375 0
595 20250401 105600 1386100 4375 4375 4375 4375 0
596 20250401 105500 1386100 4375 4375 4375 4375 0
597 20250401 105400 1386100 4375 4375 4375 4375 0
598 20250401 105300 1386100 4375 4375 4375 4375 0
599 20250401 105200 1386100 4375 4355 4375 4355 4
600 20250401 105100 1368650 4375 4375 4375 4375 0
601 20250401 105000 1368650 4375 4375 4375 4375 0
602 20250401 104900 1368650 4375 4375 4375 4375 0
603 20250401 104800 1368650 4375 4375 4375 4375 0
604 20250401 104700 1368650 4375 4375 4375 4375 0
605 20250401 104600 1368650 4375 4375 4375 4375 0
606 20250401 104500 1368650 4375 4375 4375 4375 0
607 20250401 104400 1368650 4375 4375 4375 4375 0
608 20250401 104300 1368650 4375 4375 4375 4375 0
609 20250401 104200 1368650 4375 4365 4375 4365 2
610 20250401 104100 1359910 4365 4355 4365 4355 112
611 20250401 104000 871050 4375 4375 4375 4375 0
612 20250401 103900 871050 4375 4365 4375 4365 55
613 20250401 103800 630955 4355 4355 4355 4355 0
614 20250401 103700 630955 4355 4355 4355 4355 0
615 20250401 103600 630955 4355 4355 4355 4355 0
616 20250401 103500 630955 4355 4365 4365 4355 2
617 20250401 103400 622235 4375 4375 4375 4375 0
618 20250401 103300 622235 4375 4375 4375 4375 1
619 20250401 103200 617860 4425 4425 4425 4425 0
620 20250401 103100 617860 4425 4425 4425 4425 0
621 20250401 103000 617860 4425 4425 4425 4425 0
622 20250401 102900 617860 4425 4425 4425 4425 0
623 20250401 102800 617860 4425 4425 4425 4425 0
624 20250401 102700 617860 4425 4425 4425 4425 0
625 20250401 102600 617860 4425 4425 4425 4425 0
626 20250401 102500 617860 4425 4425 4425 4425 0
627 20250401 102400 617860 4425 4425 4425 4425 0
628 20250401 102300 617860 4425 4425 4425 4425 0
629 20250401 102200 617860 4425 4425 4425 4425 0
630 20250401 102100 617860 4425 4425 4425 4425 0
631 20250401 102000 617860 4425 4425 4425 4425 0
632 20250401 101900 617860 4425 4405 4425 4405 10
633 20250401 101800 573640 4365 4375 4375 4365 2
634 20250401 101700 564900 4425 4425 4425 4425 0
635 20250401 101600 564900 4425 4405 4425 4405 30
636 20250401 101500 432355 4360 4360 4360 4360 0
637 20250401 101400 432355 4360 4360 4360 4360 0
638 20250401 101300 432355 4360 4360 4360 4360 0
639 20250401 101200 432355 4360 4360 4360 4360 0
640 20250401 101100 432355 4360 4360 4360 4360 0
641 20250401 101000 432355 4360 4360 4360 4360 0
642 20250401 100900 432355 4360 4360 4360 4360 0
643 20250401 100800 432355 4360 4360 4360 4360 0
644 20250401 100700 432355 4360 4360 4360 4360 0
645 20250401 100600 432355 4360 4360 4360 4360 0
646 20250401 100500 432355 4360 4360 4360 4360 0
647 20250401 100400 432355 4360 4360 4360 4360 0
648 20250401 100300 432355 4360 4360 4360 4360 0
649 20250401 100200 432355 4360 4365 4365 4360 21
650 20250401 100100 340785 4365 4375 4375 4365 2
651 20250401 100000 332045 4425 4425 4425 4425 0
652 20250401 095900 332045 4425 4425 4425 4425 0
653 20250401 095800 332045 4425 4425 4425 4425 0
654 20250401 095700 332045 4425 4425 4425 4425 0
655 20250401 095600 332045 4425 4425 4425 4425 0
656 20250401 095500 332045 4425 4425 4425 4425 0
657 20250401 095400 332045 4425 4425 4425 4425 0
658 20250401 095300 332045 4425 4425 4425 4425 0
659 20250401 095200 332045 4425 4425 4425 4425 0
660 20250401 095100 332045 4425 4425 4425 4425 0
661 20250401 095000 332045 4425 4425 4425 4425 0
662 20250401 094900 332045 4425 4425 4425 4425 2
663 20250401 094800 323195 4425 4425 4425 4425 0
664 20250401 094700 323195 4425 4425 4425 4425 0
665 20250401 094600 323195 4425 4415 4425 4415 2
666 20250401 094500 314355 4375 4375 4375 4375 0
667 20250401 094400 314355 4375 4385 4385 4375 2
668 20250401 094300 305595 4430 4430 4430 4430 0
669 20250401 094200 305595 4430 4430 4430 4430 0
670 20250401 094100 305595 4430 4430 4430 4430 0
671 20250401 094000 305595 4430 4430 4430 4430 0
672 20250401 093900 305595 4430 4430 4430 4430 0
673 20250401 093800 305595 4430 4430 4430 4430 0
674 20250401 093700 305595 4430 4430 4430 4430 0
675 20250401 093600 305595 4430 4430 4430 4430 0
676 20250401 093500 305595 4430 4430 4430 4430 0
677 20250401 093400 305595 4430 4430 4430 4430 0
678 20250401 093300 305595 4430 4430 4430 4430 0
679 20250401 093200 305595 4430 4430 4430 4430 0
680 20250401 093100 305595 4430 4430 4430 4430 0
681 20250401 093000 305595 4430 4430 4430 4430 0
682 20250401 092900 305595 4430 4430 4430 4430 0
683 20250401 092800 305595 4430 4430 4430 4430 1
684 20250401 092700 301165 4425 4385 4425 4385 3
685 20250401 092600 287970 4395 4395 4395 4395 0
686 20250401 092500 287970 4395 4395 4395 4395 0
687 20250401 092400 287970 4395 4395 4395 4395 0
688 20250401 092300 287970 4395 4395 4395 4395 0
689 20250401 092200 287970 4395 4395 4395 4395 0
690 20250401 092100 287970 4395 4395 4395 4395 0
691 20250401 092000 287970 4395 4395 4395 4395 0
692 20250401 091900 287970 4395 4395 4395 4395 0
693 20250401 091800 287970 4395 4395 4395 4395 0
694 20250401 091700 287970 4395 4395 4395 4395 0
695 20250401 091600 287970 4395 4395 4395 4395 0
696 20250401 091500 287970 4395 4395 4395 4395 1
697 20250401 091400 283575 4445 4445 4445 4445 0
698 20250401 091300 283575 4445 4445 4445 4445 0
699 20250401 091200 283575 4445 4445 4445 4445 0
700 20250401 091100 283575 4445 4445 4445 4445 0
701 20250401 091000 283575 4445 4395 4445 4395 3
702 20250401 090900 270300 4445 4435 4445 4435 2
703 20250401 090800 261420 4395 4445 4445 4395 25
704 20250401 090700 150480 4400 4405 4405 4400 2
705 20250401 090600 141675 4415 4415 4415 4415 0
706 20250401 090500 141675 4415 4415 4415 4415 0
707 20250401 090400 141675 4415 4425 4425 4415 2
708 20250401 090300 132835 4435 4445 4445 4435 2
709 20250401 090200 123955 4455 4410 4455 4405 14
710 20250401 090100 62220 4410 4410 4410 4410 2
711 20250401 090000 53400 4500 4400 4500 4400 12