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

718
218150/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,718 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,205600,671926949,3790,3790,3790,3790,5878
20250401,205500,671926949,3790,3790,3790,3790,0
20250401,205400,671926949,3790,3790,3790,3790,0
20250401,205300,671926949,3790,3790,3790,3790,0
20250401,205200,671926949,3790,3790,3790,3790,0
20250401,205100,671926949,3790,3790,3790,3790,0
20250401,205000,671926949,3790,3790,3790,3790,0
20250401,204900,671926949,3790,3790,3790,3790,0
20250401,204800,671926949,3790,3790,3790,3790,0
20250401,204700,671926949,3790,3790,3790,3790,0
20250401,204600,671926949,3790,3790,3790,3790,0
20250401,204500,671926949,3790,3790,3790,3790,0
20250401,204400,671926949,3790,3790,3790,3790,0
20250401,204300,671926949,3790,3790,3790,3790,0
20250401,204200,671926949,3790,3790,3790,3790,0
20250401,204100,671926949,3790,3790,3790,3790,0
20250401,204000,671926949,3790,3790,3790,3790,0
20250401,203900,671926949,3790,3790,3790,3790,0
20250401,203800,671926949,3790,3790,3790,3790,0
20250401,203700,671926949,3790,3790,3790,3790,0
20250401,203600,671926949,3790,3790,3790,3790,0
20250401,203500,671926949,3790,3790,3790,3790,0
20250401,203400,671926949,3790,3790,3790,3790,0
20250401,203300,671926949,3790,3790,3790,3790,0
20250401,203200,671926949,3790,3790,3790,3790,0
20250401,203100,671926949,3790,3790,3790,3790,0
20250401,203000,671926949,3790,3790,3790,3790,0
20250401,202900,671926949,3790,3790,3790,3790,0
20250401,202800,671926949,3790,3790,3790,3790,0
20250401,202700,671926949,3790,3790,3790,3790,0
20250401,202600,671926949,3790,3790,3790,3790,5878
20250401,202500,671926949,3790,3790,3790,3790,0
20250401,202400,671926949,3790,3790,3790,3790,0
20250401,202300,671926949,3790,3790,3790,3790,0
20250401,202200,671926949,3790,3790,3790,3790,0
20250401,202100,671926949,3790,3790,3790,3790,0
20250401,202000,671926949,3790,3790,3790,3790,0
20250401,201900,671926949,3790,3790,3790,3790,0
20250401,201800,671926949,3790,3790,3790,3790,0
20250401,201700,671926949,3790,3790,3790,3790,0
20250401,201600,671926949,3790,3790,3790,3790,0
20250401,201500,671926949,3790,3790,3790,3790,0
20250401,201400,671926949,3790,3790,3790,3790,0
20250401,201300,671926949,3790,3790,3790,3790,0
20250401,201200,671926949,3790,3790,3790,3790,0
20250401,201100,671926949,3790,3790,3790,3790,0
20250401,201000,671926949,3790,3790,3790,3790,0
20250401,200900,671926949,3790,3790,3790,3790,0
20250401,200800,671926949,3790,3790,3790,3790,0
20250401,200700,671926949,3790,3790,3790,3790,0
20250401,200600,671926949,3790,3790,3790,3790,0
20250401,200500,671926949,3790,3790,3790,3790,0
20250401,200400,671926949,3790,3790,3790,3790,0
20250401,200300,671926949,3790,3790,3790,3790,0
20250401,200200,671926949,3790,3790,3790,3790,0
20250401,200100,671926949,3790,3790,3790,3790,0
20250401,200000,671926949,3790,3790,3790,3790,0
20250401,195900,671926949,3790,3790,3790,3790,0
20250401,195800,671926949,3790,3790,3790,3790,0
20250401,195700,671926949,3790,3790,3790,3790,0
20250401,195600,671926949,3790,3790,3790,3790,5878
20250401,195500,671926949,3790,3790,3790,3790,0
20250401,195400,671926949,3790,3790,3790,3790,0
20250401,195300,671926949,3790,3790,3790,3790,0
20250401,195200,671926949,3790,3790,3790,3790,0
20250401,195100,671926949,3790,3790,3790,3790,0
20250401,195000,671926949,3790,3790,3790,3790,0
20250401,194900,671926949,3790,3790,3790,3790,0
20250401,194800,671926949,3790,3790,3790,3790,0
20250401,194700,671926949,3790,3790,3790,3790,0
20250401,194600,671926949,3790,3790,3790,3790,0
20250401,194500,671926949,3790,3790,3790,3790,0
20250401,194400,671926949,3790,3790,3790,3790,0
20250401,194300,671926949,3790,3790,3790,3790,0
20250401,194200,671926949,3790,3790,3790,3790,0
20250401,194100,671926949,3790,3790,3790,3790,0
20250401,194000,671926949,3790,3790,3790,3790,0
20250401,193900,671926949,3790,3790,3790,3790,0
20250401,193800,671926949,3790,3790,3790,3790,0
20250401,193700,671926949,3790,3790,3790,3790,0
20250401,193600,671926949,3790,3790,3790,3790,0
20250401,193500,671926949,3790,3790,3790,3790,0
20250401,193400,671926949,3790,3790,3790,3790,0
20250401,193300,671926949,3790,3790,3790,3790,0
20250401,193200,671926949,3790,3790,3790,3790,0
20250401,193100,671926949,3790,3790,3790,3790,0
20250401,193000,671926949,3790,3790,3790,3790,0
20250401,192900,671926949,3790,3790,3790,3790,0
20250401,192800,671926949,3790,3790,3790,3790,0
20250401,192700,671926949,3790,3790,3790,3790,0
20250401,192600,671926949,3790,3790,3790,3790,5878
20250401,192500,671926949,3790,3790,3790,3790,0
20250401,192400,671926949,3790,3790,3790,3790,0
20250401,192300,671926949,3790,3790,3790,3790,0
20250401,192200,671926949,3790,3790,3790,3790,0
20250401,192100,671926949,3790,3790,3790,3790,0
20250401,192000,671926949,3790,3790,3790,3790,0
20250401,191900,671926949,3790,3790,3790,3790,0
20250401,191800,671926949,3790,3790,3790,3790,0
20250401,191700,671926949,3790,3790,3790,3790,0
20250401,191600,671926949,3790,3790,3790,3790,0
20250401,191500,671926949,3790,3790,3790,3790,0
20250401,191400,671926949,3790,3790,3790,3790,0
20250401,191300,671926949,3790,3790,3790,3790,0
20250401,191200,671926949,3790,3790,3790,3790,0
20250401,191100,671926949,3790,3790,3790,3790,0
20250401,191000,671926949,3790,3790,3790,3790,0
20250401,190900,671926949,3790,3790,3790,3790,0
20250401,190800,671926949,3790,3790,3790,3790,0
20250401,190700,671926949,3790,3790,3790,3790,0
20250401,190600,671926949,3790,3790,3790,3790,0
20250401,190500,671926949,3790,3790,3790,3790,0
20250401,190400,671926949,3790,3790,3790,3790,0
20250401,190300,671926949,3790,3790,3790,3790,0
20250401,190200,671926949,3790,3790,3790,3790,0
20250401,190100,671926949,3790,3790,3790,3790,0
20250401,190000,671926949,3790,3790,3790,3790,0
20250401,185900,671926949,3790,3790,3790,3790,0
20250401,185800,671926949,3790,3790,3790,3790,0
20250401,185700,671926949,3790,3790,3790,3790,0
20250401,185600,671926949,3790,3790,3790,3790,5878
20250401,185500,671926949,3790,3790,3790,3790,0
20250401,185400,671926949,3790,3790,3790,3790,0
20250401,185300,671926949,3790,3790,3790,3790,0
20250401,185200,671926949,3790,3790,3790,3790,0
20250401,185100,671926949,3790,3790,3790,3790,0
20250401,185000,671926949,3790,3790,3790,3790,0
20250401,184900,671926949,3790,3790,3790,3790,0
20250401,184800,671926949,3790,3790,3790,3790,0
20250401,184700,671926949,3790,3790,3790,3790,0
20250401,184600,671926949,3790,3790,3790,3790,0
20250401,184500,671926949,3790,3790,3790,3790,0
20250401,184400,671926949,3790,3790,3790,3790,0
20250401,184300,671926949,3790,3790,3790,3790,0
20250401,184200,671926949,3790,3790,3790,3790,0
20250401,184100,671926949,3790,3790,3790,3790,0
20250401,184000,671926949,3790,3790,3790,3790,0
20250401,183900,671926949,3790,3790,3790,3790,0
20250401,183800,671926949,3790,3790,3790,3790,0
20250401,183700,671926949,3790,3790,3790,3790,0
20250401,183600,671926949,3790,3790,3790,3790,0
20250401,183500,671926949,3790,3790,3790,3790,0
20250401,183400,671926949,3790,3790,3790,3790,0
20250401,183300,671926949,3790,3790,3790,3790,0
20250401,183200,671926949,3790,3790,3790,3790,0
20250401,183100,671926949,3790,3790,3790,3790,0
20250401,183000,671926949,3790,3790,3790,3790,0
20250401,182900,671926949,3790,3790,3790,3790,0
20250401,182800,671926949,3790,3790,3790,3790,0
20250401,182700,671926949,3790,3790,3790,3790,0
20250401,182600,671926949,3790,3790,3790,3790,5878
20250401,182500,671926949,3790,3790,3790,3790,0
20250401,182400,671926949,3790,3790,3790,3790,0
20250401,182300,671926949,3790,3790,3790,3790,0
20250401,182200,671926949,3790,3790,3790,3790,0
20250401,182100,671926949,3790,3790,3790,3790,0
20250401,182000,671926949,3790,3790,3790,3790,0
20250401,181900,671926949,3790,3790,3790,3790,0
20250401,181800,671926949,3790,3790,3790,3790,0
20250401,181700,671926949,3790,3790,3790,3790,0
20250401,181600,671926949,3790,3790,3790,3790,0
20250401,181500,671926949,3790,3790,3790,3790,0
20250401,181400,671926949,3790,3790,3790,3790,0
20250401,181300,671926949,3790,3790,3790,3790,0
20250401,181200,671926949,3790,3790,3790,3790,0
20250401,181100,671926949,3790,3790,3790,3790,0
20250401,181000,671926949,3790,3790,3790,3790,0
20250401,180900,671926949,3790,3790,3790,3790,0
20250401,180800,671926949,3790,3790,3790,3790,0
20250401,180700,671926949,3790,3790,3790,3790,0
20250401,180600,671926949,3790,3790,3790,3790,0
20250401,180500,671926949,3790,3790,3790,3790,0
20250401,180400,671926949,3790,3790,3790,3790,0
20250401,180300,671926949,3790,3790,3790,3790,0
20250401,180200,671926949,3790,3790,3790,3790,0
20250401,180100,671926949,3790,3790,3790,3790,0
20250401,180000,671926949,3790,3790,3790,3790,0
20250401,175900,671926949,3790,3790,3790,3790,0
20250401,175800,671926949,3790,3790,3790,3790,0
20250401,175700,671926949,3790,3790,3790,3790,0
20250401,175600,671926949,3790,3790,3790,3790,5878
20250401,175500,671926949,3790,3790,3790,3790,0
20250401,175400,671926949,3790,3790,3790,3790,0
20250401,175300,671926949,3790,3790,3790,3790,0
20250401,175200,671926949,3790,3790,3790,3790,0
20250401,175100,671926949,3790,3790,3790,3790,0
20250401,175000,671926949,3790,3790,3790,3790,0
20250401,174900,671926949,3790,3790,3790,3790,0
20250401,174800,671926949,3790,3790,3790,3790,0
20250401,174700,671926949,3790,3790,3790,3790,0
20250401,174600,671926949,3790,3790,3790,3790,0
20250401,174500,671926949,3790,3790,3790,3790,0
20250401,174400,671926949,3790,3790,3790,3790,0
20250401,174300,671926949,3790,3790,3790,3790,0
20250401,174200,671926949,3790,3790,3790,3790,0
20250401,174100,671926949,3790,3790,3790,3790,0
20250401,174000,671926949,3790,3790,3790,3790,0
20250401,173900,671926949,3790,3790,3790,3790,0
20250401,173800,671926949,3790,3790,3790,3790,0
20250401,173700,671926949,3790,3790,3790,3790,0
20250401,173600,671926949,3790,3790,3790,3790,0
20250401,173500,671926949,3790,3790,3790,3790,0
20250401,173400,671926949,3790,3790,3790,3790,0
20250401,173300,671926949,3790,3790,3790,3790,0
20250401,173200,671926949,3790,3790,3790,3790,0
20250401,173100,671926949,3790,3790,3790,3790,0
20250401,173000,671926949,3790,3790,3790,3790,0
20250401,172900,671926949,3790,3790,3790,3790,0
20250401,172800,671926949,3790,3790,3790,3790,0
20250401,172700,671926949,3790,3790,3790,3790,0
20250401,172600,671926949,3790,3790,3790,3790,5878
20250401,172500,671926949,3790,3790,3790,3790,0
20250401,172400,671926949,3790,3790,3790,3790,0
20250401,172300,671926949,3790,3790,3790,3790,0
20250401,172200,671926949,3790,3790,3790,3790,0
20250401,172100,671926949,3790,3790,3790,3790,0
20250401,172000,671926949,3790,3790,3790,3790,0
20250401,171900,671926949,3790,3790,3790,3790,0
20250401,171800,671926949,3790,3790,3790,3790,0
20250401,171700,671926949,3790,3790,3790,3790,0
20250401,171600,671926949,3790,3790,3790,3790,0
20250401,171500,671926949,3790,3790,3790,3790,0
20250401,171400,671926949,3790,3790,3790,3790,0
20250401,171300,671926949,3790,3790,3790,3790,0
20250401,171200,671926949,3790,3790,3790,3790,0
20250401,171100,671926949,3790,3790,3790,3790,0
20250401,171000,671926949,3790,3790,3790,3790,0
20250401,170900,671926949,3790,3790,3790,3790,0
20250401,170800,671926949,3790,3790,3790,3790,0
20250401,170700,671926949,3790,3790,3790,3790,0
20250401,170600,671926949,3790,3790,3790,3790,0
20250401,170500,671926949,3790,3790,3790,3790,0
20250401,170400,671926949,3790,3790,3790,3790,0
20250401,170300,671926949,3790,3790,3790,3790,0
20250401,170200,671926949,3790,3790,3790,3790,0
20250401,170100,671926949,3790,3790,3790,3790,0
20250401,170000,671926949,3790,3790,3790,3790,0
20250401,165900,671926949,3790,3790,3790,3790,0
20250401,165800,671926949,3790,3790,3790,3790,0
20250401,165700,671926949,3790,3790,3790,3790,0
20250401,165600,671926949,3790,3790,3790,3790,5878
20250401,165500,671926949,3790,3790,3790,3790,0
20250401,165400,671926949,3790,3790,3790,3790,0
20250401,165300,671926949,3790,3790,3790,3790,0
20250401,165200,671926949,3790,3790,3790,3790,0
20250401,165100,671926949,3790,3790,3790,3790,0
20250401,165000,671926949,3790,3790,3790,3790,0
20250401,164900,671926949,3790,3790,3790,3790,0
20250401,164800,671926949,3790,3790,3790,3790,0
20250401,164700,671926949,3790,3790,3790,3790,0
20250401,164600,671926949,3790,3790,3790,3790,0
20250401,164500,671926949,3790,3790,3790,3790,0
20250401,164400,671926949,3790,3790,3790,3790,0
20250401,164300,671926949,3790,3790,3790,3790,0
20250401,164200,671926949,3790,3790,3790,3790,0
20250401,164100,671926949,3790,3790,3790,3790,0
20250401,164000,671926949,3790,3790,3790,3790,0
20250401,163900,671926949,3790,3790,3790,3790,0
20250401,163800,671926949,3790,3790,3790,3790,0
20250401,163700,671926949,3790,3790,3790,3790,0
20250401,163600,671926949,3790,3790,3790,3790,0
20250401,163500,671926949,3790,3790,3790,3790,0
20250401,163400,671926949,3790,3790,3790,3790,0
20250401,163300,671926949,3790,3790,3790,3790,0
20250401,163200,671926949,3790,3790,3790,3790,0
20250401,163100,671926949,3790,3790,3790,3790,0
20250401,163000,671926949,3790,3790,3790,3790,0
20250401,162900,671926949,3790,3790,3790,3790,0
20250401,162800,671926949,3790,3790,3790,3790,0
20250401,162700,671926949,3790,3790,3790,3790,0
20250401,162600,671926949,3790,3790,3790,3790,5878
20250401,162500,671926949,3790,3790,3790,3790,0
20250401,162400,671926949,3790,3790,3790,3790,0
20250401,162300,671926949,3790,3790,3790,3790,0
20250401,162200,671926949,3790,3790,3790,3790,0
20250401,162100,671926949,3790,3790,3790,3790,0
20250401,162000,671926949,3790,3790,3790,3790,0
20250401,161900,671926949,3790,3790,3790,3790,0
20250401,161800,671926949,3790,3790,3790,3790,0
20250401,161700,671926949,3790,3790,3790,3790,0
20250401,161600,671926949,3790,3790,3790,3790,0
20250401,161500,671926949,3790,3790,3790,3790,0
20250401,161400,671926949,3790,3790,3790,3790,0
20250401,161300,671926949,3790,3790,3790,3790,0
20250401,161200,671926949,3790,3790,3790,3790,0
20250401,161100,671926949,3790,3790,3790,3790,0
20250401,161000,671926949,3790,3790,3790,3790,0
20250401,160900,671926949,3790,3790,3790,3790,0
20250401,160800,671926949,3790,3790,3790,3790,0
20250401,160700,671926949,3790,3790,3790,3790,0
20250401,160600,671926949,3790,3790,3790,3790,0
20250401,160500,671926949,3790,3790,3790,3790,0
20250401,160400,671926949,3790,3790,3790,3790,0
20250401,160300,671926949,3790,3790,3790,3790,0
20250401,160200,671926949,3790,3790,3790,3790,0
20250401,160100,671926949,3790,3790,3790,3790,0
20250401,160000,671926949,3790,3790,3790,3790,0
20250401,155900,671926949,3790,3790,3790,3790,0
20250401,155800,671926949,3790,3790,3790,3790,0
20250401,155700,671926949,3790,3790,3790,3790,0
20250401,155600,671926949,3790,3790,3790,3790,5878
20250401,155500,671926949,3790,3790,3790,3790,0
20250401,155400,671926949,3790,3790,3790,3790,0
20250401,155300,671926949,3790,3790,3790,3790,0
20250401,155200,671926949,3790,3790,3790,3790,0
20250401,155100,671926949,3790,3790,3790,3790,0
20250401,155000,671926949,3790,3790,3790,3790,0
20250401,154900,671926949,3790,3790,3790,3790,0
20250401,154800,671926949,3790,3790,3790,3790,0
20250401,154700,671926949,3790,3790,3790,3790,0
20250401,154600,671926949,3790,3790,3790,3790,0
20250401,154500,671926949,3790,3790,3790,3790,0
20250401,154400,671926949,3790,3790,3790,3790,0
20250401,154300,671926949,3790,3790,3790,3790,0
20250401,154200,671926949,3790,3790,3790,3790,0
20250401,154100,671926949,3790,3790,3790,3790,0
20250401,154000,671926949,3790,3790,3790,3790,0
20250401,153900,671926949,3790,3790,3790,3790,0
20250401,153800,671926949,3790,3790,3790,3790,0
20250401,153700,671926949,3790,3790,3790,3790,0
20250401,153600,671926949,3790,3790,3790,3790,0
20250401,153500,671926949,3790,3790,3790,3790,0
20250401,153400,671926949,3790,3790,3790,3790,0
20250401,153300,671926949,3790,3790,3790,3790,0
20250401,153200,671926949,3790,3790,3790,3790,0
20250401,153100,671926949,3790,3790,3790,3790,0
20250401,153000,671926949,3790,3790,3790,3790,5878
20250401,152900,649649329,3780,3780,3780,3780,0
20250401,152800,649649329,3780,3780,3780,3780,0
20250401,152700,649649329,3780,3780,3780,3780,0
20250401,152600,649649329,3780,3780,3780,3780,0
20250401,152500,649649329,3780,3780,3780,3780,0
20250401,152400,649649329,3780,3780,3780,3780,0
20250401,152300,649649329,3780,3780,3780,3780,0
20250401,152200,649649329,3780,3780,3780,3780,0
20250401,152100,649649329,3780,3780,3780,3780,0
20250401,152000,649649329,3780,3780,3780,3780,0
20250401,151900,649649329,3780,3780,3780,3780,1471
20250401,151800,644088949,3780,3770,3780,3760,539
20250401,151700,642057964,3770,3770,3770,3770,144
20250401,151600,641515084,3780,3780,3780,3765,92
20250401,151500,641168674,3760,3775,3775,3760,1049
20250401,151400,637217309,3775,3775,3775,3775,24
20250401,151300,637126709,3775,3775,3775,3775,0
20250401,151200,637126709,3775,3775,3775,3775,1
20250401,151100,637122934,3755,3755,3755,3755,9
20250401,151000,637089139,3750,3750,3750,3750,2
20250401,150900,637081639,3775,3770,3775,3770,1415
20250401,150800,631740164,3770,3765,3770,3765,2560
20250401,150700,622093519,3765,3740,3765,3735,27
20250401,150600,621992544,3765,3765,3770,3735,6302
20250401,150500,598388099,3755,3755,3770,3755,1532
20250401,150400,592635424,3755,3755,3755,3755,200
20250401,150300,591884424,3760,3760,3760,3760,10
20250401,150200,591846824,3760,3760,3760,3760,0
20250401,150100,591846824,3760,3760,3760,3760,0
20250401,150000,591846824,3760,3760,3760,3760,4449
20250401,145900,575118584,3770,3760,3770,3760,221
20250401,145800,574287614,3770,3770,3770,3770,0
20250401,145700,574287614,3770,3755,3770,3755,88
20250401,145600,573955899,3765,3765,3765,3765,0
20250401,145500,573955899,3765,3765,3765,3765,1475
20250401,145400,568402524,3770,3770,3770,3770,0
20250401,145300,568402524,3770,3770,3770,3770,0
20250401,145200,568402524,3770,3770,3770,3770,1
20250401,145100,568398754,3755,3760,3760,3755,500
20250401,145000,566520949,3770,3770,3770,3770,143
20250401,144900,565981839,3770,3770,3770,3770,0
20250401,144800,565981839,3770,3770,3770,3770,0
20250401,144700,565981839,3770,3770,3770,3770,133
20250401,144600,565480429,3760,3755,3760,3755,1031
20250401,144500,561607824,3755,3755,3755,3755,1
20250401,144400,561604069,3750,3750,3750,3750,10
20250401,144300,561566569,3755,3755,3755,3755,1
20250401,144200,561562814,3755,3755,3755,3755,1
20250401,144100,561559059,3755,3755,3755,3755,0
20250401,144000,561559059,3755,3755,3755,3755,0
20250401,143900,561559059,3755,3755,3755,3755,0
20250401,143800,561559059,3755,3755,3755,3755,0
20250401,143700,561559059,3755,3755,3755,3755,0
20250401,143600,561559059,3755,3755,3755,3755,3
20250401,143500,561547794,3755,3755,3755,3755,2
20250401,143400,561540284,3750,3750,3757,3740,285
20250401,143300,560473867,3770,3770,3770,3770,0
20250401,143200,560473867,3770,3770,3770,3770,1
20250401,143100,560470097,3745,3755,3755,3745,3070
20250401,143000,548967662,3755,3755,3755,3755,0
20250401,142900,548967662,3755,3755,3755,3755,0
20250401,142800,548967662,3755,3755,3755,3755,0
20250401,142700,548967662,3755,3755,3755,3755,0
20250401,142600,548967662,3755,3755,3755,3755,0
20250401,142500,548967662,3755,3755,3755,3755,0
20250401,142400,548967662,3755,3775,3775,3755,7
20250401,142300,548941357,3755,3755,3755,3755,0
20250401,142200,548941357,3755,3760,3760,3755,280
20250401,142100,547889472,3765,3765,3765,3765,679
20250401,142000,545333037,3770,3770,3770,3770,0
20250401,141900,545333037,3770,3770,3770,3770,527
20250401,141800,543346247,3775,3775,3775,3775,0
20250401,141700,543346247,3775,3775,3775,3775,0
20250401,141600,543346247,3775,3775,3775,3775,0
20250401,141500,543346247,3775,3775,3775,3775,0
20250401,141400,543346247,3775,3775,3775,3775,0
20250401,141300,543346247,3775,3775,3775,3775,0
20250401,141200,543346247,3775,3775,3775,3775,0
20250401,141100,543346247,3775,3775,3775,3775,66
20250401,141000,543097097,3775,3775,3775,3775,3
20250401,140900,543085772,3775,3775,3775,3775,0
20250401,140800,543085772,3775,3775,3775,3775,0
20250401,140700,543085772,3775,3775,3775,3775,0
20250401,140600,543085772,3775,3775,3775,3775,500
20250401,140500,541198272,3775,3775,3775,3775,0
20250401,140400,541198272,3775,3770,3775,3770,500
20250401,140300,539312772,3775,3775,3775,3775,0
20250401,140200,539312772,3775,3775,3775,3775,0
20250401,140100,539312772,3775,3775,3775,3775,140
20250401,140000,538784272,3775,3775,3775,3775,0
20250401,135900,538784272,3775,3770,3775,3770,3452
20250401,135800,525765232,3770,3770,3770,3770,0
20250401,135700,525765232,3770,3770,3770,3770,200
20250401,135600,525011232,3770,3770,3770,3770,331
20250401,135500,523763362,3770,3770,3770,3770,5
20250401,135400,523744512,3775,3775,3775,3775,300
20250401,135300,522612012,3770,3770,3770,3770,12
20250401,135200,522566772,3770,3770,3770,3770,0
20250401,135100,522566772,3770,3770,3770,3770,7
20250401,135000,522540382,3775,3775,3775,3775,264
20250401,134900,521543782,3775,3775,3775,3775,0
20250401,134800,521543782,3775,3770,3775,3770,5629
20250401,134700,500321807,3775,3775,3775,3775,1
20250401,134600,500318032,3760,3760,3760,3760,0
20250401,134500,500318032,3760,3760,3760,3760,121
20250401,134400,499863072,3760,3775,3775,3760,996
20250401,134300,496109427,3775,3775,3775,3775,0
20250401,134200,496109427,3775,3775,3775,3775,549
20250401,134100,494036952,3780,3780,3785,3780,935
20250401,134000,490502642,3780,3780,3780,3780,1
20250401,133900,490498862,3775,3775,3775,3775,63
20250401,133800,490261037,3775,3775,3775,3775,10
20250401,133700,490223287,3775,3775,3775,3775,233
20250401,133600,489343712,3775,3775,3775,3775,0
20250401,133500,489343712,3775,3775,3775,3775,1
20250401,133400,489339937,3775,3775,3775,3775,0
20250401,133300,489339937,3775,3775,3775,3775,283
20250401,133200,488271612,3775,3775,3775,3775,0
20250401,133100,488271612,3775,3775,3775,3775,0
20250401,133000,488271612,3775,3775,3775,3775,0
20250401,132900,488271612,3775,3775,3775,3775,0
20250401,132800,488271612,3775,3775,3775,3775,234
20250401,132700,487388262,3775,3775,3775,3775,0
20250401,132600,487388262,3775,3775,3775,3775,500
20250401,132500,485500762,3780,3780,3780,3780,0
20250401,132400,485500762,3780,3780,3780,3780,96
20250401,132300,485137882,3770,3770,3770,3770,0
20250401,132200,485137882,3770,3770,3770,3770,10
20250401,132100,485100182,3780,3780,3780,3780,50
20250401,132000,484911182,3780,3780,3780,3780,40
20250401,131900,484759982,3775,3775,3775,3775,284
20250401,131800,483687882,3775,3775,3775,3775,0
20250401,131700,483687882,3775,3775,3775,3775,0
20250401,131600,483687882,3775,3775,3775,3775,0
20250401,131500,483687882,3775,3770,3775,3770,1747
20250401,131400,477093257,3770,3770,3770,3770,20
20250401,131300,477017857,3775,3775,3775,3775,0
20250401,131200,477017857,3775,3775,3775,3775,228
20250401,131100,476157157,3770,3770,3770,3770,264
20250401,131000,475161877,3765,3765,3765,3765,0
20250401,130900,475161877,3765,3765,3765,3765,63
20250401,130800,474924682,3765,3775,3775,3765,520
20250401,130700,472966682,3780,3780,3780,3780,10
20250401,130600,472928882,3780,3780,3780,3780,0
20250401,130500,472928882,3780,3780,3780,3780,0
20250401,130400,472928882,3780,3780,3780,3780,10
20250401,130300,472891082,3765,3765,3765,3765,20
20250401,130200,472815782,3765,3765,3765,3765,12
20250401,130100,472770602,3765,3765,3765,3765,100
20250401,130000,472394102,3765,3765,3770,3765,20
20250401,125900,472318787,3770,3770,3770,3770,20
20250401,125800,472243387,3770,3770,3770,3770,0
20250401,125700,472243387,3770,3770,3770,3770,0
20250401,125600,472243387,3770,3770,3770,3770,0
20250401,125500,472243387,3770,3770,3770,3770,311
20250401,125400,471070917,3775,3775,3775,3775,0
20250401,125300,471070917,3775,3775,3775,3775,540
20250401,125200,469032417,3780,3780,3780,3780,260
20250401,125100,468049617,3780,3780,3780,3780,0
20250401,125000,468049617,3780,3780,3780,3780,0
20250401,124900,468049617,3780,3780,3780,3780,260
20250401,124800,467066817,3780,3780,3780,3780,0
20250401,124700,467066817,3780,3780,3780,3780,93
20250401,124600,466715277,3775,3775,3775,3775,0
20250401,124500,466715277,3775,3775,3775,3775,0
20250401,124400,466715277,3775,3775,3775,3775,4
20250401,124300,466700177,3780,3780,3780,3780,300
20250401,124200,465566177,3780,3780,3780,3780,0
20250401,124100,465566177,3780,3780,3780,3780,0
20250401,124000,465566177,3780,3775,3780,3775,388
20250401,123900,464099787,3775,3775,3775,3775,97
20250401,123800,463733612,3770,3770,3770,3770,0
20250401,123700,463733612,3770,3770,3770,3770,50
20250401,123600,463545112,3770,3770,3770,3770,300
20250401,123500,462414112,3770,3775,3775,3770,159
20250401,123400,461813892,3770,3770,3770,3770,0
20250401,123300,461813892,3770,3765,3770,3765,164
20250401,123200,461195942,3770,3770,3770,3770,0
20250401,123100,461195942,3770,3770,3770,3770,12
20250401,123000,461150702,3770,3770,3770,3770,38
20250401,122900,461007442,3765,3765,3765,3765,14
20250401,122800,460954732,3765,3765,3765,3765,25
20250401,122700,460860607,3765,3765,3765,3765,89
20250401,122600,460525522,3780,3780,3780,3780,0
20250401,122500,460525522,3780,3780,3780,3780,1
20250401,122400,460521742,3775,3775,3775,3775,0
20250401,122300,460521742,3775,3775,3775,3775,0
20250401,122200,460521742,3775,3775,3775,3775,0
20250401,122100,460521742,3775,3775,3775,3775,341
20250401,122000,459234467,3775,3775,3775,3775,0
20250401,121900,459234467,3775,3775,3775,3775,0
20250401,121800,459234467,3775,3775,3775,3775,50
20250401,121700,459045717,3775,3775,3775,3775,82
20250401,121600,458736167,3760,3760,3760,3760,0
20250401,121500,458736167,3760,3760,3760,3760,0
20250401,121400,458736167,3760,3760,3760,3760,100
20250401,121300,458360167,3760,3765,3765,3760,1661
20250401,121200,452109246,3765,3765,3765,3765,1
20250401,121100,452105481,3770,3770,3770,3770,158
20250401,121000,451509821,3770,3770,3770,3770,200
20250401,120900,450755821,3772,3772,3772,3772,0
20250401,120800,450755821,3772,3772,3772,3772,3
20250401,120700,450744505,3775,3775,3775,3775,0
20250401,120600,450744505,3775,3775,3780,3775,135
20250401,120500,450234460,3775,3775,3775,3775,0
20250401,120400,450234460,3775,3775,3775,3775,0
20250401,120300,450234460,3775,3775,3775,3775,1194
20250401,120200,445727110,3775,3775,3775,3775,0
20250401,120100,445727110,3775,3775,3775,3775,0
20250401,120000,445727110,3775,3775,3775,3775,0
20250401,115900,445727110,3775,3775,3775,3775,2
20250401,115800,445719560,3760,3770,3770,3760,360
20250401,115700,444364960,3770,3760,3770,3760,3218
20250401,115600,432247295,3760,3760,3760,3760,1279
20250401,115500,427438255,3770,3755,3770,3755,165
20250401,115400,426816220,3780,3780,3780,3780,0
20250401,115300,426816220,3780,3760,3780,3760,73
20250401,115200,426541720,3760,3760,3760,3760,0
20250401,115100,426541720,3760,3775,3775,3760,3745
20250401,115000,412455505,3780,3775,3780,3775,268
20250401,114900,411442475,3775,3780,3780,3775,39
20250401,114800,411295080,3780,3780,3780,3780,0
20250401,114700,411295080,3780,3785,3785,3780,152
20250401,114600,410720345,3775,3780,3780,3775,91
20250401,114500,410376815,3780,3780,3780,3780,1
20250401,114400,410373035,3780,3780,3780,3780,50
20250401,114300,410184035,3780,3780,3780,3780,1
20250401,114200,410180255,3780,3780,3780,3780,70
20250401,114100,409915655,3780,3780,3780,3780,30
20250401,114000,409802255,3790,3790,3790,3790,0
20250401,113900,409802255,3790,3785,3790,3785,1222
20250401,113800,405176635,3785,3785,3785,3785,0
20250401,113700,405176635,3785,3785,3785,3785,0
20250401,113600,405176635,3785,3785,3785,3785,81
20250401,113500,404870050,3800,3800,3800,3800,0
20250401,113400,404870050,3800,3790,3800,3790,437
20250401,113300,403213280,3800,3800,3800,3800,17
20250401,113200,403148680,3800,3780,3800,3780,47
20250401,113100,402970920,3800,3795,3805,3795,725
20250401,113000,400213895,3795,3795,3795,3795,20
20250401,112900,400137995,3780,3780,3780,3780,665
20250401,112800,397624295,3800,3780,3800,3780,822
20250401,112700,394503505,3780,3780,3780,3780,3080
20250401,112600,382861105,3795,3790,3795,3790,100
20250401,112500,382481755,3780,3795,3795,3780,411
20250401,112400,380925575,3795,3795,3795,3795,40
20250401,112300,380773775,3795,3790,3795,3775,1654
20250401,112200,374509110,3790,3790,3790,3790,0
20250401,112100,374509110,3790,3790,3790,3785,805
20250401,112000,371458260,3790,3785,3790,3785,2853
20250401,111900,360656105,3780,3775,3780,3775,2594
20250401,111800,350861325,3770,3770,3770,3770,15
20250401,111700,350804775,3770,3770,3770,3770,0
20250401,111600,350804775,3770,3762,3770,3762,417
20250401,111500,349234781,3762,3762,3762,3762,999
20250401,111400,345476543,3765,3770,3770,3760,568
20250401,111300,343335473,3770,3770,3770,3770,2465
20250401,111200,334042423,3770,3765,3775,3765,719
20250401,111100,331333453,3765,3760,3765,3755,880
20250401,111000,328021808,3760,3765,3765,3760,691
20250401,110900,325421148,3760,3750,3760,3750,3713
20250401,110800,311476778,3750,3750,3750,3750,474
20250401,110700,309699278,3750,3750,3750,3750,0
20250401,110600,309699278,3750,3750,3750,3750,0
20250401,110500,309699278,3750,3750,3750,3750,30
20250401,110400,309586778,3735,3760,3760,3735,3056
20250401,110300,298113853,3755,3755,3755,3755,159
20250401,110200,297516808,3735,3755,3755,3735,179
20250401,110100,296845863,3755,3755,3755,3755,216
20250401,110000,296034783,3750,3750,3750,3750,100
20250401,105900,295659783,3755,3745,3755,3745,4934
20250401,105800,277150988,3745,3740,3745,3740,2611
20250401,105700,267373738,3740,3735,3740,3735,75
20250401,105600,267093578,3740,3740,3740,3740,2405
20250401,105500,258098878,3740,3740,3740,3740,1
20250401,105400,258095138,3715,3715,3715,3715,500
20250401,105300,256237638,3715,3715,3715,3715,683
20250401,105200,253700293,3715,3715,3715,3715,104
20250401,105100,253313933,3740,3740,3740,3740,0
20250401,105000,253313933,3740,3740,3740,3740,161
20250401,104900,252711793,3745,3745,3745,3745,0
20250401,104800,252711793,3745,3720,3745,3720,3108
20250401,104700,241116048,3720,3720,3720,3720,264
20250401,104600,240133968,3720,3720,3720,3720,1
20250401,104500,240130248,3720,3705,3720,3705,564
20250401,104400,238033128,3715,3715,3715,3715,303
20250401,104300,236907483,3715,3715,3715,3715,335
20250401,104200,235662958,3715,3715,3715,3715,12
20250401,104100,235618378,3720,3720,3720,3720,0
20250401,104000,235618378,3720,3720,3720,3720,1
20250401,103900,235614658,3720,3720,3720,3720,1866
20250401,103800,228673138,3720,3715,3720,3715,2341
20250401,103700,219965618,3720,3720,3720,3720,30
20250401,103600,219854018,3717,3717,3717,3717,0
20250401,103500,219854018,3717,3717,3717,3717,4
20250401,103400,219839150,3715,3715,3715,3715,0
20250401,103300,219839150,3715,3715,3715,3715,35
20250401,103200,219709125,3720,3720,3720,3720,0
20250401,103100,219709125,3720,3720,3720,3720,0
20250401,103000,219709125,3720,3720,3720,3720,157
20250401,102900,219125085,3710,3715,3715,3710,110
20250401,102800,218716630,3720,3720,3720,3720,200
20250401,102700,217972630,3720,3720,3720,3720,1054
20250401,102600,214051750,3725,3720,3725,3720,523
20250401,102500,212106175,3720,3715,3720,3715,1398
20250401,102400,206912350,3700,3710,3710,3700,3128
20250401,102300,195308050,3700,3700,3700,3700,0
20250401,102200,195308050,3700,3700,3700,3700,76
20250401,102100,195026850,3700,3700,3700,3700,0
20250401,102000,195026850,3700,3700,3700,3700,0
20250401,101900,195026850,3700,3700,3700,3700,0
20250401,101800,195026850,3700,3700,3700,3700,0
20250401,101700,195026850,3700,3700,3700,3700,0
20250401,101600,195026850,3700,3700,3700,3700,11
20250401,101500,194986150,3710,3710,3710,3710,115
20250401,101400,194559500,3700,3710,3710,3700,192
20250401,101300,193849060,3710,3700,3710,3695,313
20250401,101200,192691380,3710,3710,3710,3710,0
20250401,101100,192691380,3710,3710,3710,3710,1
20250401,101000,192687670,3700,3700,3700,3700,300
20250401,100900,191577670,3700,3695,3700,3695,1153
20250401,100800,187316765,3690,3690,3690,3690,0
20250401,100700,187316765,3690,3695,3695,3690,67
20250401,100600,187069215,3695,3695,3695,3695,10
20250401,100500,187032265,3695,3690,3695,3690,32
20250401,100400,186914120,3690,3690,3690,3690,0
20250401,100300,186914120,3690,3690,3690,3690,533
20250401,100200,184947350,3690,3690,3690,3690,0
20250401,100100,184947350,3690,3690,3690,3690,378
20250401,100000,183552530,3690,3690,3690,3690,8
20250401,095900,183523010,3690,3690,3690,3690,0
20250401,095800,183523010,3690,3695,3695,3690,1012
20250401,095700,179788680,3695,3705,3705,3695,2032
20250401,095600,172270910,3705,3705,3705,3705,0
20250401,095500,172270910,3705,3710,3710,3705,200
20250401,095400,171529885,3710,3710,3710,3710,0
20250401,095300,171529885,3710,3710,3710,3710,0
20250401,095200,171529885,3710,3710,3710,3710,412
20250401,095100,170001365,3715,3715,3715,3715,205
20250401,095000,169239790,3725,3725,3725,3725,0
20250401,094900,169239790,3725,3720,3725,3720,200
20250401,094800,168494915,3720,3720,3720,3717,111
20250401,094700,168082010,3720,3720,3720,3717,12
20250401,094600,168037385,3725,3725,3725,3725,0
20250401,094500,168037385,3725,3725,3725,3725,0
20250401,094400,168037385,3725,3725,3725,3725,100
20250401,094300,167664885,3725,3725,3725,3725,0
20250401,094200,167664885,3725,3725,3725,3725,0
20250401,094100,167664885,3725,3725,3725,3725,3
20250401,094000,167653710,3725,3725,3725,3725,0
20250401,093900,167653710,3725,3725,3725,3725,534
20250401,093800,165664560,3725,3730,3730,3725,636
20250401,093700,163295280,3730,3730,3730,3730,0
20250401,093600,163295280,3730,3730,3730,3730,0
20250401,093500,163295280,3730,3725,3730,3725,588
20250401,093400,161102980,3720,3725,3725,3720,249
20250401,093300,160175890,3730,3730,3730,3730,1195
20250401,093200,155718540,3750,3735,3750,3735,217
20250401,093100,154906830,3735,3735,3735,3735,165
20250401,093000,154290555,3735,3750,3750,3735,135
20250401,092900,153785575,3750,3740,3750,3740,802
20250401,092800,150786085,3750,3750,3750,3750,178
20250401,092700,150118585,3745,3745,3745,3745,0
20250401,092600,150118585,3745,3745,3745,3745,232
20250401,092500,149249745,3750,3750,3750,3750,1
20250401,092400,149245995,3745,3745,3745,3745,165
20250401,092300,148628070,3755,3755,3755,3745,453
20250401,092200,146929505,3745,3750,3750,3745,46
20250401,092100,146757130,3760,3760,3760,3760,0
20250401,092000,146757130,3760,3745,3760,3745,138
20250401,091900,146238885,3740,3755,3755,3740,512
20250401,091800,144323575,3745,3745,3745,3740,825
20250401,091700,141235365,3745,3745,3745,3745,91
20250401,091600,140894570,3745,3745,3755,3745,1248
20250401,091500,136217280,3740,3740,3740,3740,1181
20250401,091400,131800340,3730,3730,3730,3730,0
20250401,091300,131800340,3730,3740,3740,3730,804
20250401,091200,128794420,3740,3740,3740,3740,106
20250401,091100,128397980,3745,3750,3750,3725,286
20250401,091000,127327095,3745,3745,3745,3745,660
20250401,090900,124855395,3725,3725,3725,3725,45
20250401,090800,124687770,3725,3735,3735,3725,2040
20250401,090700,117078665,3735,3740,3740,3735,231
20250401,090600,116215850,3745,3750,3750,3735,2165
20250401,090500,108117045,3750,3745,3750,3735,2291
20250401,090400,99533710,3745,3725,3745,3725,2527
20250401,090300,90088710,3735,3735,3735,3735,1283
20250401,090200,85296705,3735,3725,3735,3725,4221
20250401,090100,69549360,3725,3725,3730,3710,3231
20250401,090000,57521300,3720,3655,3745,3655,14039
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 205600 671926949 3790 3790 3790 3790 5878
3 20250401 205500 671926949 3790 3790 3790 3790 0
4 20250401 205400 671926949 3790 3790 3790 3790 0
5 20250401 205300 671926949 3790 3790 3790 3790 0
6 20250401 205200 671926949 3790 3790 3790 3790 0
7 20250401 205100 671926949 3790 3790 3790 3790 0
8 20250401 205000 671926949 3790 3790 3790 3790 0
9 20250401 204900 671926949 3790 3790 3790 3790 0
10 20250401 204800 671926949 3790 3790 3790 3790 0
11 20250401 204700 671926949 3790 3790 3790 3790 0
12 20250401 204600 671926949 3790 3790 3790 3790 0
13 20250401 204500 671926949 3790 3790 3790 3790 0
14 20250401 204400 671926949 3790 3790 3790 3790 0
15 20250401 204300 671926949 3790 3790 3790 3790 0
16 20250401 204200 671926949 3790 3790 3790 3790 0
17 20250401 204100 671926949 3790 3790 3790 3790 0
18 20250401 204000 671926949 3790 3790 3790 3790 0
19 20250401 203900 671926949 3790 3790 3790 3790 0
20 20250401 203800 671926949 3790 3790 3790 3790 0
21 20250401 203700 671926949 3790 3790 3790 3790 0
22 20250401 203600 671926949 3790 3790 3790 3790 0
23 20250401 203500 671926949 3790 3790 3790 3790 0
24 20250401 203400 671926949 3790 3790 3790 3790 0
25 20250401 203300 671926949 3790 3790 3790 3790 0
26 20250401 203200 671926949 3790 3790 3790 3790 0
27 20250401 203100 671926949 3790 3790 3790 3790 0
28 20250401 203000 671926949 3790 3790 3790 3790 0
29 20250401 202900 671926949 3790 3790 3790 3790 0
30 20250401 202800 671926949 3790 3790 3790 3790 0
31 20250401 202700 671926949 3790 3790 3790 3790 0
32 20250401 202600 671926949 3790 3790 3790 3790 5878
33 20250401 202500 671926949 3790 3790 3790 3790 0
34 20250401 202400 671926949 3790 3790 3790 3790 0
35 20250401 202300 671926949 3790 3790 3790 3790 0
36 20250401 202200 671926949 3790 3790 3790 3790 0
37 20250401 202100 671926949 3790 3790 3790 3790 0
38 20250401 202000 671926949 3790 3790 3790 3790 0
39 20250401 201900 671926949 3790 3790 3790 3790 0
40 20250401 201800 671926949 3790 3790 3790 3790 0
41 20250401 201700 671926949 3790 3790 3790 3790 0
42 20250401 201600 671926949 3790 3790 3790 3790 0
43 20250401 201500 671926949 3790 3790 3790 3790 0
44 20250401 201400 671926949 3790 3790 3790 3790 0
45 20250401 201300 671926949 3790 3790 3790 3790 0
46 20250401 201200 671926949 3790 3790 3790 3790 0
47 20250401 201100 671926949 3790 3790 3790 3790 0
48 20250401 201000 671926949 3790 3790 3790 3790 0
49 20250401 200900 671926949 3790 3790 3790 3790 0
50 20250401 200800 671926949 3790 3790 3790 3790 0
51 20250401 200700 671926949 3790 3790 3790 3790 0
52 20250401 200600 671926949 3790 3790 3790 3790 0
53 20250401 200500 671926949 3790 3790 3790 3790 0
54 20250401 200400 671926949 3790 3790 3790 3790 0
55 20250401 200300 671926949 3790 3790 3790 3790 0
56 20250401 200200 671926949 3790 3790 3790 3790 0
57 20250401 200100 671926949 3790 3790 3790 3790 0
58 20250401 200000 671926949 3790 3790 3790 3790 0
59 20250401 195900 671926949 3790 3790 3790 3790 0
60 20250401 195800 671926949 3790 3790 3790 3790 0
61 20250401 195700 671926949 3790 3790 3790 3790 0
62 20250401 195600 671926949 3790 3790 3790 3790 5878
63 20250401 195500 671926949 3790 3790 3790 3790 0
64 20250401 195400 671926949 3790 3790 3790 3790 0
65 20250401 195300 671926949 3790 3790 3790 3790 0
66 20250401 195200 671926949 3790 3790 3790 3790 0
67 20250401 195100 671926949 3790 3790 3790 3790 0
68 20250401 195000 671926949 3790 3790 3790 3790 0
69 20250401 194900 671926949 3790 3790 3790 3790 0
70 20250401 194800 671926949 3790 3790 3790 3790 0
71 20250401 194700 671926949 3790 3790 3790 3790 0
72 20250401 194600 671926949 3790 3790 3790 3790 0
73 20250401 194500 671926949 3790 3790 3790 3790 0
74 20250401 194400 671926949 3790 3790 3790 3790 0
75 20250401 194300 671926949 3790 3790 3790 3790 0
76 20250401 194200 671926949 3790 3790 3790 3790 0
77 20250401 194100 671926949 3790 3790 3790 3790 0
78 20250401 194000 671926949 3790 3790 3790 3790 0
79 20250401 193900 671926949 3790 3790 3790 3790 0
80 20250401 193800 671926949 3790 3790 3790 3790 0
81 20250401 193700 671926949 3790 3790 3790 3790 0
82 20250401 193600 671926949 3790 3790 3790 3790 0
83 20250401 193500 671926949 3790 3790 3790 3790 0
84 20250401 193400 671926949 3790 3790 3790 3790 0
85 20250401 193300 671926949 3790 3790 3790 3790 0
86 20250401 193200 671926949 3790 3790 3790 3790 0
87 20250401 193100 671926949 3790 3790 3790 3790 0
88 20250401 193000 671926949 3790 3790 3790 3790 0
89 20250401 192900 671926949 3790 3790 3790 3790 0
90 20250401 192800 671926949 3790 3790 3790 3790 0
91 20250401 192700 671926949 3790 3790 3790 3790 0
92 20250401 192600 671926949 3790 3790 3790 3790 5878
93 20250401 192500 671926949 3790 3790 3790 3790 0
94 20250401 192400 671926949 3790 3790 3790 3790 0
95 20250401 192300 671926949 3790 3790 3790 3790 0
96 20250401 192200 671926949 3790 3790 3790 3790 0
97 20250401 192100 671926949 3790 3790 3790 3790 0
98 20250401 192000 671926949 3790 3790 3790 3790 0
99 20250401 191900 671926949 3790 3790 3790 3790 0
100 20250401 191800 671926949 3790 3790 3790 3790 0
101 20250401 191700 671926949 3790 3790 3790 3790 0
102 20250401 191600 671926949 3790 3790 3790 3790 0
103 20250401 191500 671926949 3790 3790 3790 3790 0
104 20250401 191400 671926949 3790 3790 3790 3790 0
105 20250401 191300 671926949 3790 3790 3790 3790 0
106 20250401 191200 671926949 3790 3790 3790 3790 0
107 20250401 191100 671926949 3790 3790 3790 3790 0
108 20250401 191000 671926949 3790 3790 3790 3790 0
109 20250401 190900 671926949 3790 3790 3790 3790 0
110 20250401 190800 671926949 3790 3790 3790 3790 0
111 20250401 190700 671926949 3790 3790 3790 3790 0
112 20250401 190600 671926949 3790 3790 3790 3790 0
113 20250401 190500 671926949 3790 3790 3790 3790 0
114 20250401 190400 671926949 3790 3790 3790 3790 0
115 20250401 190300 671926949 3790 3790 3790 3790 0
116 20250401 190200 671926949 3790 3790 3790 3790 0
117 20250401 190100 671926949 3790 3790 3790 3790 0
118 20250401 190000 671926949 3790 3790 3790 3790 0
119 20250401 185900 671926949 3790 3790 3790 3790 0
120 20250401 185800 671926949 3790 3790 3790 3790 0
121 20250401 185700 671926949 3790 3790 3790 3790 0
122 20250401 185600 671926949 3790 3790 3790 3790 5878
123 20250401 185500 671926949 3790 3790 3790 3790 0
124 20250401 185400 671926949 3790 3790 3790 3790 0
125 20250401 185300 671926949 3790 3790 3790 3790 0
126 20250401 185200 671926949 3790 3790 3790 3790 0
127 20250401 185100 671926949 3790 3790 3790 3790 0
128 20250401 185000 671926949 3790 3790 3790 3790 0
129 20250401 184900 671926949 3790 3790 3790 3790 0
130 20250401 184800 671926949 3790 3790 3790 3790 0
131 20250401 184700 671926949 3790 3790 3790 3790 0
132 20250401 184600 671926949 3790 3790 3790 3790 0
133 20250401 184500 671926949 3790 3790 3790 3790 0
134 20250401 184400 671926949 3790 3790 3790 3790 0
135 20250401 184300 671926949 3790 3790 3790 3790 0
136 20250401 184200 671926949 3790 3790 3790 3790 0
137 20250401 184100 671926949 3790 3790 3790 3790 0
138 20250401 184000 671926949 3790 3790 3790 3790 0
139 20250401 183900 671926949 3790 3790 3790 3790 0
140 20250401 183800 671926949 3790 3790 3790 3790 0
141 20250401 183700 671926949 3790 3790 3790 3790 0
142 20250401 183600 671926949 3790 3790 3790 3790 0
143 20250401 183500 671926949 3790 3790 3790 3790 0
144 20250401 183400 671926949 3790 3790 3790 3790 0
145 20250401 183300 671926949 3790 3790 3790 3790 0
146 20250401 183200 671926949 3790 3790 3790 3790 0
147 20250401 183100 671926949 3790 3790 3790 3790 0
148 20250401 183000 671926949 3790 3790 3790 3790 0
149 20250401 182900 671926949 3790 3790 3790 3790 0
150 20250401 182800 671926949 3790 3790 3790 3790 0
151 20250401 182700 671926949 3790 3790 3790 3790 0
152 20250401 182600 671926949 3790 3790 3790 3790 5878
153 20250401 182500 671926949 3790 3790 3790 3790 0
154 20250401 182400 671926949 3790 3790 3790 3790 0
155 20250401 182300 671926949 3790 3790 3790 3790 0
156 20250401 182200 671926949 3790 3790 3790 3790 0
157 20250401 182100 671926949 3790 3790 3790 3790 0
158 20250401 182000 671926949 3790 3790 3790 3790 0
159 20250401 181900 671926949 3790 3790 3790 3790 0
160 20250401 181800 671926949 3790 3790 3790 3790 0
161 20250401 181700 671926949 3790 3790 3790 3790 0
162 20250401 181600 671926949 3790 3790 3790 3790 0
163 20250401 181500 671926949 3790 3790 3790 3790 0
164 20250401 181400 671926949 3790 3790 3790 3790 0
165 20250401 181300 671926949 3790 3790 3790 3790 0
166 20250401 181200 671926949 3790 3790 3790 3790 0
167 20250401 181100 671926949 3790 3790 3790 3790 0
168 20250401 181000 671926949 3790 3790 3790 3790 0
169 20250401 180900 671926949 3790 3790 3790 3790 0
170 20250401 180800 671926949 3790 3790 3790 3790 0
171 20250401 180700 671926949 3790 3790 3790 3790 0
172 20250401 180600 671926949 3790 3790 3790 3790 0
173 20250401 180500 671926949 3790 3790 3790 3790 0
174 20250401 180400 671926949 3790 3790 3790 3790 0
175 20250401 180300 671926949 3790 3790 3790 3790 0
176 20250401 180200 671926949 3790 3790 3790 3790 0
177 20250401 180100 671926949 3790 3790 3790 3790 0
178 20250401 180000 671926949 3790 3790 3790 3790 0
179 20250401 175900 671926949 3790 3790 3790 3790 0
180 20250401 175800 671926949 3790 3790 3790 3790 0
181 20250401 175700 671926949 3790 3790 3790 3790 0
182 20250401 175600 671926949 3790 3790 3790 3790 5878
183 20250401 175500 671926949 3790 3790 3790 3790 0
184 20250401 175400 671926949 3790 3790 3790 3790 0
185 20250401 175300 671926949 3790 3790 3790 3790 0
186 20250401 175200 671926949 3790 3790 3790 3790 0
187 20250401 175100 671926949 3790 3790 3790 3790 0
188 20250401 175000 671926949 3790 3790 3790 3790 0
189 20250401 174900 671926949 3790 3790 3790 3790 0
190 20250401 174800 671926949 3790 3790 3790 3790 0
191 20250401 174700 671926949 3790 3790 3790 3790 0
192 20250401 174600 671926949 3790 3790 3790 3790 0
193 20250401 174500 671926949 3790 3790 3790 3790 0
194 20250401 174400 671926949 3790 3790 3790 3790 0
195 20250401 174300 671926949 3790 3790 3790 3790 0
196 20250401 174200 671926949 3790 3790 3790 3790 0
197 20250401 174100 671926949 3790 3790 3790 3790 0
198 20250401 174000 671926949 3790 3790 3790 3790 0
199 20250401 173900 671926949 3790 3790 3790 3790 0
200 20250401 173800 671926949 3790 3790 3790 3790 0
201 20250401 173700 671926949 3790 3790 3790 3790 0
202 20250401 173600 671926949 3790 3790 3790 3790 0
203 20250401 173500 671926949 3790 3790 3790 3790 0
204 20250401 173400 671926949 3790 3790 3790 3790 0
205 20250401 173300 671926949 3790 3790 3790 3790 0
206 20250401 173200 671926949 3790 3790 3790 3790 0
207 20250401 173100 671926949 3790 3790 3790 3790 0
208 20250401 173000 671926949 3790 3790 3790 3790 0
209 20250401 172900 671926949 3790 3790 3790 3790 0
210 20250401 172800 671926949 3790 3790 3790 3790 0
211 20250401 172700 671926949 3790 3790 3790 3790 0
212 20250401 172600 671926949 3790 3790 3790 3790 5878
213 20250401 172500 671926949 3790 3790 3790 3790 0
214 20250401 172400 671926949 3790 3790 3790 3790 0
215 20250401 172300 671926949 3790 3790 3790 3790 0
216 20250401 172200 671926949 3790 3790 3790 3790 0
217 20250401 172100 671926949 3790 3790 3790 3790 0
218 20250401 172000 671926949 3790 3790 3790 3790 0
219 20250401 171900 671926949 3790 3790 3790 3790 0
220 20250401 171800 671926949 3790 3790 3790 3790 0
221 20250401 171700 671926949 3790 3790 3790 3790 0
222 20250401 171600 671926949 3790 3790 3790 3790 0
223 20250401 171500 671926949 3790 3790 3790 3790 0
224 20250401 171400 671926949 3790 3790 3790 3790 0
225 20250401 171300 671926949 3790 3790 3790 3790 0
226 20250401 171200 671926949 3790 3790 3790 3790 0
227 20250401 171100 671926949 3790 3790 3790 3790 0
228 20250401 171000 671926949 3790 3790 3790 3790 0
229 20250401 170900 671926949 3790 3790 3790 3790 0
230 20250401 170800 671926949 3790 3790 3790 3790 0
231 20250401 170700 671926949 3790 3790 3790 3790 0
232 20250401 170600 671926949 3790 3790 3790 3790 0
233 20250401 170500 671926949 3790 3790 3790 3790 0
234 20250401 170400 671926949 3790 3790 3790 3790 0
235 20250401 170300 671926949 3790 3790 3790 3790 0
236 20250401 170200 671926949 3790 3790 3790 3790 0
237 20250401 170100 671926949 3790 3790 3790 3790 0
238 20250401 170000 671926949 3790 3790 3790 3790 0
239 20250401 165900 671926949 3790 3790 3790 3790 0
240 20250401 165800 671926949 3790 3790 3790 3790 0
241 20250401 165700 671926949 3790 3790 3790 3790 0
242 20250401 165600 671926949 3790 3790 3790 3790 5878
243 20250401 165500 671926949 3790 3790 3790 3790 0
244 20250401 165400 671926949 3790 3790 3790 3790 0
245 20250401 165300 671926949 3790 3790 3790 3790 0
246 20250401 165200 671926949 3790 3790 3790 3790 0
247 20250401 165100 671926949 3790 3790 3790 3790 0
248 20250401 165000 671926949 3790 3790 3790 3790 0
249 20250401 164900 671926949 3790 3790 3790 3790 0
250 20250401 164800 671926949 3790 3790 3790 3790 0
251 20250401 164700 671926949 3790 3790 3790 3790 0
252 20250401 164600 671926949 3790 3790 3790 3790 0
253 20250401 164500 671926949 3790 3790 3790 3790 0
254 20250401 164400 671926949 3790 3790 3790 3790 0
255 20250401 164300 671926949 3790 3790 3790 3790 0
256 20250401 164200 671926949 3790 3790 3790 3790 0
257 20250401 164100 671926949 3790 3790 3790 3790 0
258 20250401 164000 671926949 3790 3790 3790 3790 0
259 20250401 163900 671926949 3790 3790 3790 3790 0
260 20250401 163800 671926949 3790 3790 3790 3790 0
261 20250401 163700 671926949 3790 3790 3790 3790 0
262 20250401 163600 671926949 3790 3790 3790 3790 0
263 20250401 163500 671926949 3790 3790 3790 3790 0
264 20250401 163400 671926949 3790 3790 3790 3790 0
265 20250401 163300 671926949 3790 3790 3790 3790 0
266 20250401 163200 671926949 3790 3790 3790 3790 0
267 20250401 163100 671926949 3790 3790 3790 3790 0
268 20250401 163000 671926949 3790 3790 3790 3790 0
269 20250401 162900 671926949 3790 3790 3790 3790 0
270 20250401 162800 671926949 3790 3790 3790 3790 0
271 20250401 162700 671926949 3790 3790 3790 3790 0
272 20250401 162600 671926949 3790 3790 3790 3790 5878
273 20250401 162500 671926949 3790 3790 3790 3790 0
274 20250401 162400 671926949 3790 3790 3790 3790 0
275 20250401 162300 671926949 3790 3790 3790 3790 0
276 20250401 162200 671926949 3790 3790 3790 3790 0
277 20250401 162100 671926949 3790 3790 3790 3790 0
278 20250401 162000 671926949 3790 3790 3790 3790 0
279 20250401 161900 671926949 3790 3790 3790 3790 0
280 20250401 161800 671926949 3790 3790 3790 3790 0
281 20250401 161700 671926949 3790 3790 3790 3790 0
282 20250401 161600 671926949 3790 3790 3790 3790 0
283 20250401 161500 671926949 3790 3790 3790 3790 0
284 20250401 161400 671926949 3790 3790 3790 3790 0
285 20250401 161300 671926949 3790 3790 3790 3790 0
286 20250401 161200 671926949 3790 3790 3790 3790 0
287 20250401 161100 671926949 3790 3790 3790 3790 0
288 20250401 161000 671926949 3790 3790 3790 3790 0
289 20250401 160900 671926949 3790 3790 3790 3790 0
290 20250401 160800 671926949 3790 3790 3790 3790 0
291 20250401 160700 671926949 3790 3790 3790 3790 0
292 20250401 160600 671926949 3790 3790 3790 3790 0
293 20250401 160500 671926949 3790 3790 3790 3790 0
294 20250401 160400 671926949 3790 3790 3790 3790 0
295 20250401 160300 671926949 3790 3790 3790 3790 0
296 20250401 160200 671926949 3790 3790 3790 3790 0
297 20250401 160100 671926949 3790 3790 3790 3790 0
298 20250401 160000 671926949 3790 3790 3790 3790 0
299 20250401 155900 671926949 3790 3790 3790 3790 0
300 20250401 155800 671926949 3790 3790 3790 3790 0
301 20250401 155700 671926949 3790 3790 3790 3790 0
302 20250401 155600 671926949 3790 3790 3790 3790 5878
303 20250401 155500 671926949 3790 3790 3790 3790 0
304 20250401 155400 671926949 3790 3790 3790 3790 0
305 20250401 155300 671926949 3790 3790 3790 3790 0
306 20250401 155200 671926949 3790 3790 3790 3790 0
307 20250401 155100 671926949 3790 3790 3790 3790 0
308 20250401 155000 671926949 3790 3790 3790 3790 0
309 20250401 154900 671926949 3790 3790 3790 3790 0
310 20250401 154800 671926949 3790 3790 3790 3790 0
311 20250401 154700 671926949 3790 3790 3790 3790 0
312 20250401 154600 671926949 3790 3790 3790 3790 0
313 20250401 154500 671926949 3790 3790 3790 3790 0
314 20250401 154400 671926949 3790 3790 3790 3790 0
315 20250401 154300 671926949 3790 3790 3790 3790 0
316 20250401 154200 671926949 3790 3790 3790 3790 0
317 20250401 154100 671926949 3790 3790 3790 3790 0
318 20250401 154000 671926949 3790 3790 3790 3790 0
319 20250401 153900 671926949 3790 3790 3790 3790 0
320 20250401 153800 671926949 3790 3790 3790 3790 0
321 20250401 153700 671926949 3790 3790 3790 3790 0
322 20250401 153600 671926949 3790 3790 3790 3790 0
323 20250401 153500 671926949 3790 3790 3790 3790 0
324 20250401 153400 671926949 3790 3790 3790 3790 0
325 20250401 153300 671926949 3790 3790 3790 3790 0
326 20250401 153200 671926949 3790 3790 3790 3790 0
327 20250401 153100 671926949 3790 3790 3790 3790 0
328 20250401 153000 671926949 3790 3790 3790 3790 5878
329 20250401 152900 649649329 3780 3780 3780 3780 0
330 20250401 152800 649649329 3780 3780 3780 3780 0
331 20250401 152700 649649329 3780 3780 3780 3780 0
332 20250401 152600 649649329 3780 3780 3780 3780 0
333 20250401 152500 649649329 3780 3780 3780 3780 0
334 20250401 152400 649649329 3780 3780 3780 3780 0
335 20250401 152300 649649329 3780 3780 3780 3780 0
336 20250401 152200 649649329 3780 3780 3780 3780 0
337 20250401 152100 649649329 3780 3780 3780 3780 0
338 20250401 152000 649649329 3780 3780 3780 3780 0
339 20250401 151900 649649329 3780 3780 3780 3780 1471
340 20250401 151800 644088949 3780 3770 3780 3760 539
341 20250401 151700 642057964 3770 3770 3770 3770 144
342 20250401 151600 641515084 3780 3780 3780 3765 92
343 20250401 151500 641168674 3760 3775 3775 3760 1049
344 20250401 151400 637217309 3775 3775 3775 3775 24
345 20250401 151300 637126709 3775 3775 3775 3775 0
346 20250401 151200 637126709 3775 3775 3775 3775 1
347 20250401 151100 637122934 3755 3755 3755 3755 9
348 20250401 151000 637089139 3750 3750 3750 3750 2
349 20250401 150900 637081639 3775 3770 3775 3770 1415
350 20250401 150800 631740164 3770 3765 3770 3765 2560
351 20250401 150700 622093519 3765 3740 3765 3735 27
352 20250401 150600 621992544 3765 3765 3770 3735 6302
353 20250401 150500 598388099 3755 3755 3770 3755 1532
354 20250401 150400 592635424 3755 3755 3755 3755 200
355 20250401 150300 591884424 3760 3760 3760 3760 10
356 20250401 150200 591846824 3760 3760 3760 3760 0
357 20250401 150100 591846824 3760 3760 3760 3760 0
358 20250401 150000 591846824 3760 3760 3760 3760 4449
359 20250401 145900 575118584 3770 3760 3770 3760 221
360 20250401 145800 574287614 3770 3770 3770 3770 0
361 20250401 145700 574287614 3770 3755 3770 3755 88
362 20250401 145600 573955899 3765 3765 3765 3765 0
363 20250401 145500 573955899 3765 3765 3765 3765 1475
364 20250401 145400 568402524 3770 3770 3770 3770 0
365 20250401 145300 568402524 3770 3770 3770 3770 0
366 20250401 145200 568402524 3770 3770 3770 3770 1
367 20250401 145100 568398754 3755 3760 3760 3755 500
368 20250401 145000 566520949 3770 3770 3770 3770 143
369 20250401 144900 565981839 3770 3770 3770 3770 0
370 20250401 144800 565981839 3770 3770 3770 3770 0
371 20250401 144700 565981839 3770 3770 3770 3770 133
372 20250401 144600 565480429 3760 3755 3760 3755 1031
373 20250401 144500 561607824 3755 3755 3755 3755 1
374 20250401 144400 561604069 3750 3750 3750 3750 10
375 20250401 144300 561566569 3755 3755 3755 3755 1
376 20250401 144200 561562814 3755 3755 3755 3755 1
377 20250401 144100 561559059 3755 3755 3755 3755 0
378 20250401 144000 561559059 3755 3755 3755 3755 0
379 20250401 143900 561559059 3755 3755 3755 3755 0
380 20250401 143800 561559059 3755 3755 3755 3755 0
381 20250401 143700 561559059 3755 3755 3755 3755 0
382 20250401 143600 561559059 3755 3755 3755 3755 3
383 20250401 143500 561547794 3755 3755 3755 3755 2
384 20250401 143400 561540284 3750 3750 3757 3740 285
385 20250401 143300 560473867 3770 3770 3770 3770 0
386 20250401 143200 560473867 3770 3770 3770 3770 1
387 20250401 143100 560470097 3745 3755 3755 3745 3070
388 20250401 143000 548967662 3755 3755 3755 3755 0
389 20250401 142900 548967662 3755 3755 3755 3755 0
390 20250401 142800 548967662 3755 3755 3755 3755 0
391 20250401 142700 548967662 3755 3755 3755 3755 0
392 20250401 142600 548967662 3755 3755 3755 3755 0
393 20250401 142500 548967662 3755 3755 3755 3755 0
394 20250401 142400 548967662 3755 3775 3775 3755 7
395 20250401 142300 548941357 3755 3755 3755 3755 0
396 20250401 142200 548941357 3755 3760 3760 3755 280
397 20250401 142100 547889472 3765 3765 3765 3765 679
398 20250401 142000 545333037 3770 3770 3770 3770 0
399 20250401 141900 545333037 3770 3770 3770 3770 527
400 20250401 141800 543346247 3775 3775 3775 3775 0
401 20250401 141700 543346247 3775 3775 3775 3775 0
402 20250401 141600 543346247 3775 3775 3775 3775 0
403 20250401 141500 543346247 3775 3775 3775 3775 0
404 20250401 141400 543346247 3775 3775 3775 3775 0
405 20250401 141300 543346247 3775 3775 3775 3775 0
406 20250401 141200 543346247 3775 3775 3775 3775 0
407 20250401 141100 543346247 3775 3775 3775 3775 66
408 20250401 141000 543097097 3775 3775 3775 3775 3
409 20250401 140900 543085772 3775 3775 3775 3775 0
410 20250401 140800 543085772 3775 3775 3775 3775 0
411 20250401 140700 543085772 3775 3775 3775 3775 0
412 20250401 140600 543085772 3775 3775 3775 3775 500
413 20250401 140500 541198272 3775 3775 3775 3775 0
414 20250401 140400 541198272 3775 3770 3775 3770 500
415 20250401 140300 539312772 3775 3775 3775 3775 0
416 20250401 140200 539312772 3775 3775 3775 3775 0
417 20250401 140100 539312772 3775 3775 3775 3775 140
418 20250401 140000 538784272 3775 3775 3775 3775 0
419 20250401 135900 538784272 3775 3770 3775 3770 3452
420 20250401 135800 525765232 3770 3770 3770 3770 0
421 20250401 135700 525765232 3770 3770 3770 3770 200
422 20250401 135600 525011232 3770 3770 3770 3770 331
423 20250401 135500 523763362 3770 3770 3770 3770 5
424 20250401 135400 523744512 3775 3775 3775 3775 300
425 20250401 135300 522612012 3770 3770 3770 3770 12
426 20250401 135200 522566772 3770 3770 3770 3770 0
427 20250401 135100 522566772 3770 3770 3770 3770 7
428 20250401 135000 522540382 3775 3775 3775 3775 264
429 20250401 134900 521543782 3775 3775 3775 3775 0
430 20250401 134800 521543782 3775 3770 3775 3770 5629
431 20250401 134700 500321807 3775 3775 3775 3775 1
432 20250401 134600 500318032 3760 3760 3760 3760 0
433 20250401 134500 500318032 3760 3760 3760 3760 121
434 20250401 134400 499863072 3760 3775 3775 3760 996
435 20250401 134300 496109427 3775 3775 3775 3775 0
436 20250401 134200 496109427 3775 3775 3775 3775 549
437 20250401 134100 494036952 3780 3780 3785 3780 935
438 20250401 134000 490502642 3780 3780 3780 3780 1
439 20250401 133900 490498862 3775 3775 3775 3775 63
440 20250401 133800 490261037 3775 3775 3775 3775 10
441 20250401 133700 490223287 3775 3775 3775 3775 233
442 20250401 133600 489343712 3775 3775 3775 3775 0
443 20250401 133500 489343712 3775 3775 3775 3775 1
444 20250401 133400 489339937 3775 3775 3775 3775 0
445 20250401 133300 489339937 3775 3775 3775 3775 283
446 20250401 133200 488271612 3775 3775 3775 3775 0
447 20250401 133100 488271612 3775 3775 3775 3775 0
448 20250401 133000 488271612 3775 3775 3775 3775 0
449 20250401 132900 488271612 3775 3775 3775 3775 0
450 20250401 132800 488271612 3775 3775 3775 3775 234
451 20250401 132700 487388262 3775 3775 3775 3775 0
452 20250401 132600 487388262 3775 3775 3775 3775 500
453 20250401 132500 485500762 3780 3780 3780 3780 0
454 20250401 132400 485500762 3780 3780 3780 3780 96
455 20250401 132300 485137882 3770 3770 3770 3770 0
456 20250401 132200 485137882 3770 3770 3770 3770 10
457 20250401 132100 485100182 3780 3780 3780 3780 50
458 20250401 132000 484911182 3780 3780 3780 3780 40
459 20250401 131900 484759982 3775 3775 3775 3775 284
460 20250401 131800 483687882 3775 3775 3775 3775 0
461 20250401 131700 483687882 3775 3775 3775 3775 0
462 20250401 131600 483687882 3775 3775 3775 3775 0
463 20250401 131500 483687882 3775 3770 3775 3770 1747
464 20250401 131400 477093257 3770 3770 3770 3770 20
465 20250401 131300 477017857 3775 3775 3775 3775 0
466 20250401 131200 477017857 3775 3775 3775 3775 228
467 20250401 131100 476157157 3770 3770 3770 3770 264
468 20250401 131000 475161877 3765 3765 3765 3765 0
469 20250401 130900 475161877 3765 3765 3765 3765 63
470 20250401 130800 474924682 3765 3775 3775 3765 520
471 20250401 130700 472966682 3780 3780 3780 3780 10
472 20250401 130600 472928882 3780 3780 3780 3780 0
473 20250401 130500 472928882 3780 3780 3780 3780 0
474 20250401 130400 472928882 3780 3780 3780 3780 10
475 20250401 130300 472891082 3765 3765 3765 3765 20
476 20250401 130200 472815782 3765 3765 3765 3765 12
477 20250401 130100 472770602 3765 3765 3765 3765 100
478 20250401 130000 472394102 3765 3765 3770 3765 20
479 20250401 125900 472318787 3770 3770 3770 3770 20
480 20250401 125800 472243387 3770 3770 3770 3770 0
481 20250401 125700 472243387 3770 3770 3770 3770 0
482 20250401 125600 472243387 3770 3770 3770 3770 0
483 20250401 125500 472243387 3770 3770 3770 3770 311
484 20250401 125400 471070917 3775 3775 3775 3775 0
485 20250401 125300 471070917 3775 3775 3775 3775 540
486 20250401 125200 469032417 3780 3780 3780 3780 260
487 20250401 125100 468049617 3780 3780 3780 3780 0
488 20250401 125000 468049617 3780 3780 3780 3780 0
489 20250401 124900 468049617 3780 3780 3780 3780 260
490 20250401 124800 467066817 3780 3780 3780 3780 0
491 20250401 124700 467066817 3780 3780 3780 3780 93
492 20250401 124600 466715277 3775 3775 3775 3775 0
493 20250401 124500 466715277 3775 3775 3775 3775 0
494 20250401 124400 466715277 3775 3775 3775 3775 4
495 20250401 124300 466700177 3780 3780 3780 3780 300
496 20250401 124200 465566177 3780 3780 3780 3780 0
497 20250401 124100 465566177 3780 3780 3780 3780 0
498 20250401 124000 465566177 3780 3775 3780 3775 388
499 20250401 123900 464099787 3775 3775 3775 3775 97
500 20250401 123800 463733612 3770 3770 3770 3770 0
501 20250401 123700 463733612 3770 3770 3770 3770 50
502 20250401 123600 463545112 3770 3770 3770 3770 300
503 20250401 123500 462414112 3770 3775 3775 3770 159
504 20250401 123400 461813892 3770 3770 3770 3770 0
505 20250401 123300 461813892 3770 3765 3770 3765 164
506 20250401 123200 461195942 3770 3770 3770 3770 0
507 20250401 123100 461195942 3770 3770 3770 3770 12
508 20250401 123000 461150702 3770 3770 3770 3770 38
509 20250401 122900 461007442 3765 3765 3765 3765 14
510 20250401 122800 460954732 3765 3765 3765 3765 25
511 20250401 122700 460860607 3765 3765 3765 3765 89
512 20250401 122600 460525522 3780 3780 3780 3780 0
513 20250401 122500 460525522 3780 3780 3780 3780 1
514 20250401 122400 460521742 3775 3775 3775 3775 0
515 20250401 122300 460521742 3775 3775 3775 3775 0
516 20250401 122200 460521742 3775 3775 3775 3775 0
517 20250401 122100 460521742 3775 3775 3775 3775 341
518 20250401 122000 459234467 3775 3775 3775 3775 0
519 20250401 121900 459234467 3775 3775 3775 3775 0
520 20250401 121800 459234467 3775 3775 3775 3775 50
521 20250401 121700 459045717 3775 3775 3775 3775 82
522 20250401 121600 458736167 3760 3760 3760 3760 0
523 20250401 121500 458736167 3760 3760 3760 3760 0
524 20250401 121400 458736167 3760 3760 3760 3760 100
525 20250401 121300 458360167 3760 3765 3765 3760 1661
526 20250401 121200 452109246 3765 3765 3765 3765 1
527 20250401 121100 452105481 3770 3770 3770 3770 158
528 20250401 121000 451509821 3770 3770 3770 3770 200
529 20250401 120900 450755821 3772 3772 3772 3772 0
530 20250401 120800 450755821 3772 3772 3772 3772 3
531 20250401 120700 450744505 3775 3775 3775 3775 0
532 20250401 120600 450744505 3775 3775 3780 3775 135
533 20250401 120500 450234460 3775 3775 3775 3775 0
534 20250401 120400 450234460 3775 3775 3775 3775 0
535 20250401 120300 450234460 3775 3775 3775 3775 1194
536 20250401 120200 445727110 3775 3775 3775 3775 0
537 20250401 120100 445727110 3775 3775 3775 3775 0
538 20250401 120000 445727110 3775 3775 3775 3775 0
539 20250401 115900 445727110 3775 3775 3775 3775 2
540 20250401 115800 445719560 3760 3770 3770 3760 360
541 20250401 115700 444364960 3770 3760 3770 3760 3218
542 20250401 115600 432247295 3760 3760 3760 3760 1279
543 20250401 115500 427438255 3770 3755 3770 3755 165
544 20250401 115400 426816220 3780 3780 3780 3780 0
545 20250401 115300 426816220 3780 3760 3780 3760 73
546 20250401 115200 426541720 3760 3760 3760 3760 0
547 20250401 115100 426541720 3760 3775 3775 3760 3745
548 20250401 115000 412455505 3780 3775 3780 3775 268
549 20250401 114900 411442475 3775 3780 3780 3775 39
550 20250401 114800 411295080 3780 3780 3780 3780 0
551 20250401 114700 411295080 3780 3785 3785 3780 152
552 20250401 114600 410720345 3775 3780 3780 3775 91
553 20250401 114500 410376815 3780 3780 3780 3780 1
554 20250401 114400 410373035 3780 3780 3780 3780 50
555 20250401 114300 410184035 3780 3780 3780 3780 1
556 20250401 114200 410180255 3780 3780 3780 3780 70
557 20250401 114100 409915655 3780 3780 3780 3780 30
558 20250401 114000 409802255 3790 3790 3790 3790 0
559 20250401 113900 409802255 3790 3785 3790 3785 1222
560 20250401 113800 405176635 3785 3785 3785 3785 0
561 20250401 113700 405176635 3785 3785 3785 3785 0
562 20250401 113600 405176635 3785 3785 3785 3785 81
563 20250401 113500 404870050 3800 3800 3800 3800 0
564 20250401 113400 404870050 3800 3790 3800 3790 437
565 20250401 113300 403213280 3800 3800 3800 3800 17
566 20250401 113200 403148680 3800 3780 3800 3780 47
567 20250401 113100 402970920 3800 3795 3805 3795 725
568 20250401 113000 400213895 3795 3795 3795 3795 20
569 20250401 112900 400137995 3780 3780 3780 3780 665
570 20250401 112800 397624295 3800 3780 3800 3780 822
571 20250401 112700 394503505 3780 3780 3780 3780 3080
572 20250401 112600 382861105 3795 3790 3795 3790 100
573 20250401 112500 382481755 3780 3795 3795 3780 411
574 20250401 112400 380925575 3795 3795 3795 3795 40
575 20250401 112300 380773775 3795 3790 3795 3775 1654
576 20250401 112200 374509110 3790 3790 3790 3790 0
577 20250401 112100 374509110 3790 3790 3790 3785 805
578 20250401 112000 371458260 3790 3785 3790 3785 2853
579 20250401 111900 360656105 3780 3775 3780 3775 2594
580 20250401 111800 350861325 3770 3770 3770 3770 15
581 20250401 111700 350804775 3770 3770 3770 3770 0
582 20250401 111600 350804775 3770 3762 3770 3762 417
583 20250401 111500 349234781 3762 3762 3762 3762 999
584 20250401 111400 345476543 3765 3770 3770 3760 568
585 20250401 111300 343335473 3770 3770 3770 3770 2465
586 20250401 111200 334042423 3770 3765 3775 3765 719
587 20250401 111100 331333453 3765 3760 3765 3755 880
588 20250401 111000 328021808 3760 3765 3765 3760 691
589 20250401 110900 325421148 3760 3750 3760 3750 3713
590 20250401 110800 311476778 3750 3750 3750 3750 474
591 20250401 110700 309699278 3750 3750 3750 3750 0
592 20250401 110600 309699278 3750 3750 3750 3750 0
593 20250401 110500 309699278 3750 3750 3750 3750 30
594 20250401 110400 309586778 3735 3760 3760 3735 3056
595 20250401 110300 298113853 3755 3755 3755 3755 159
596 20250401 110200 297516808 3735 3755 3755 3735 179
597 20250401 110100 296845863 3755 3755 3755 3755 216
598 20250401 110000 296034783 3750 3750 3750 3750 100
599 20250401 105900 295659783 3755 3745 3755 3745 4934
600 20250401 105800 277150988 3745 3740 3745 3740 2611
601 20250401 105700 267373738 3740 3735 3740 3735 75
602 20250401 105600 267093578 3740 3740 3740 3740 2405
603 20250401 105500 258098878 3740 3740 3740 3740 1
604 20250401 105400 258095138 3715 3715 3715 3715 500
605 20250401 105300 256237638 3715 3715 3715 3715 683
606 20250401 105200 253700293 3715 3715 3715 3715 104
607 20250401 105100 253313933 3740 3740 3740 3740 0
608 20250401 105000 253313933 3740 3740 3740 3740 161
609 20250401 104900 252711793 3745 3745 3745 3745 0
610 20250401 104800 252711793 3745 3720 3745 3720 3108
611 20250401 104700 241116048 3720 3720 3720 3720 264
612 20250401 104600 240133968 3720 3720 3720 3720 1
613 20250401 104500 240130248 3720 3705 3720 3705 564
614 20250401 104400 238033128 3715 3715 3715 3715 303
615 20250401 104300 236907483 3715 3715 3715 3715 335
616 20250401 104200 235662958 3715 3715 3715 3715 12
617 20250401 104100 235618378 3720 3720 3720 3720 0
618 20250401 104000 235618378 3720 3720 3720 3720 1
619 20250401 103900 235614658 3720 3720 3720 3720 1866
620 20250401 103800 228673138 3720 3715 3720 3715 2341
621 20250401 103700 219965618 3720 3720 3720 3720 30
622 20250401 103600 219854018 3717 3717 3717 3717 0
623 20250401 103500 219854018 3717 3717 3717 3717 4
624 20250401 103400 219839150 3715 3715 3715 3715 0
625 20250401 103300 219839150 3715 3715 3715 3715 35
626 20250401 103200 219709125 3720 3720 3720 3720 0
627 20250401 103100 219709125 3720 3720 3720 3720 0
628 20250401 103000 219709125 3720 3720 3720 3720 157
629 20250401 102900 219125085 3710 3715 3715 3710 110
630 20250401 102800 218716630 3720 3720 3720 3720 200
631 20250401 102700 217972630 3720 3720 3720 3720 1054
632 20250401 102600 214051750 3725 3720 3725 3720 523
633 20250401 102500 212106175 3720 3715 3720 3715 1398
634 20250401 102400 206912350 3700 3710 3710 3700 3128
635 20250401 102300 195308050 3700 3700 3700 3700 0
636 20250401 102200 195308050 3700 3700 3700 3700 76
637 20250401 102100 195026850 3700 3700 3700 3700 0
638 20250401 102000 195026850 3700 3700 3700 3700 0
639 20250401 101900 195026850 3700 3700 3700 3700 0
640 20250401 101800 195026850 3700 3700 3700 3700 0
641 20250401 101700 195026850 3700 3700 3700 3700 0
642 20250401 101600 195026850 3700 3700 3700 3700 11
643 20250401 101500 194986150 3710 3710 3710 3710 115
644 20250401 101400 194559500 3700 3710 3710 3700 192
645 20250401 101300 193849060 3710 3700 3710 3695 313
646 20250401 101200 192691380 3710 3710 3710 3710 0
647 20250401 101100 192691380 3710 3710 3710 3710 1
648 20250401 101000 192687670 3700 3700 3700 3700 300
649 20250401 100900 191577670 3700 3695 3700 3695 1153
650 20250401 100800 187316765 3690 3690 3690 3690 0
651 20250401 100700 187316765 3690 3695 3695 3690 67
652 20250401 100600 187069215 3695 3695 3695 3695 10
653 20250401 100500 187032265 3695 3690 3695 3690 32
654 20250401 100400 186914120 3690 3690 3690 3690 0
655 20250401 100300 186914120 3690 3690 3690 3690 533
656 20250401 100200 184947350 3690 3690 3690 3690 0
657 20250401 100100 184947350 3690 3690 3690 3690 378
658 20250401 100000 183552530 3690 3690 3690 3690 8
659 20250401 095900 183523010 3690 3690 3690 3690 0
660 20250401 095800 183523010 3690 3695 3695 3690 1012
661 20250401 095700 179788680 3695 3705 3705 3695 2032
662 20250401 095600 172270910 3705 3705 3705 3705 0
663 20250401 095500 172270910 3705 3710 3710 3705 200
664 20250401 095400 171529885 3710 3710 3710 3710 0
665 20250401 095300 171529885 3710 3710 3710 3710 0
666 20250401 095200 171529885 3710 3710 3710 3710 412
667 20250401 095100 170001365 3715 3715 3715 3715 205
668 20250401 095000 169239790 3725 3725 3725 3725 0
669 20250401 094900 169239790 3725 3720 3725 3720 200
670 20250401 094800 168494915 3720 3720 3720 3717 111
671 20250401 094700 168082010 3720 3720 3720 3717 12
672 20250401 094600 168037385 3725 3725 3725 3725 0
673 20250401 094500 168037385 3725 3725 3725 3725 0
674 20250401 094400 168037385 3725 3725 3725 3725 100
675 20250401 094300 167664885 3725 3725 3725 3725 0
676 20250401 094200 167664885 3725 3725 3725 3725 0
677 20250401 094100 167664885 3725 3725 3725 3725 3
678 20250401 094000 167653710 3725 3725 3725 3725 0
679 20250401 093900 167653710 3725 3725 3725 3725 534
680 20250401 093800 165664560 3725 3730 3730 3725 636
681 20250401 093700 163295280 3730 3730 3730 3730 0
682 20250401 093600 163295280 3730 3730 3730 3730 0
683 20250401 093500 163295280 3730 3725 3730 3725 588
684 20250401 093400 161102980 3720 3725 3725 3720 249
685 20250401 093300 160175890 3730 3730 3730 3730 1195
686 20250401 093200 155718540 3750 3735 3750 3735 217
687 20250401 093100 154906830 3735 3735 3735 3735 165
688 20250401 093000 154290555 3735 3750 3750 3735 135
689 20250401 092900 153785575 3750 3740 3750 3740 802
690 20250401 092800 150786085 3750 3750 3750 3750 178
691 20250401 092700 150118585 3745 3745 3745 3745 0
692 20250401 092600 150118585 3745 3745 3745 3745 232
693 20250401 092500 149249745 3750 3750 3750 3750 1
694 20250401 092400 149245995 3745 3745 3745 3745 165
695 20250401 092300 148628070 3755 3755 3755 3745 453
696 20250401 092200 146929505 3745 3750 3750 3745 46
697 20250401 092100 146757130 3760 3760 3760 3760 0
698 20250401 092000 146757130 3760 3745 3760 3745 138
699 20250401 091900 146238885 3740 3755 3755 3740 512
700 20250401 091800 144323575 3745 3745 3745 3740 825
701 20250401 091700 141235365 3745 3745 3745 3745 91
702 20250401 091600 140894570 3745 3745 3755 3745 1248
703 20250401 091500 136217280 3740 3740 3740 3740 1181
704 20250401 091400 131800340 3730 3730 3730 3730 0
705 20250401 091300 131800340 3730 3740 3740 3730 804
706 20250401 091200 128794420 3740 3740 3740 3740 106
707 20250401 091100 128397980 3745 3750 3750 3725 286
708 20250401 091000 127327095 3745 3745 3745 3745 660
709 20250401 090900 124855395 3725 3725 3725 3725 45
710 20250401 090800 124687770 3725 3735 3735 3725 2040
711 20250401 090700 117078665 3735 3740 3740 3735 231
712 20250401 090600 116215850 3745 3750 3750 3735 2165
713 20250401 090500 108117045 3750 3745 3750 3735 2291
714 20250401 090400 99533710 3745 3725 3745 3725 2527
715 20250401 090300 90088710 3735 3735 3735 3735 1283
716 20250401 090200 85296705 3735 3725 3735 3725 4221
717 20250401 090100 69549360 3725 3725 3730 3710 3231
718 20250401 090000 57521300 3720 3655 3745 3655 14039